시장 데이터를 불러오는 중
전체 종목
어냅티스바이오 과거 주가
AnaptysBio, Inc. - Common Stock · ANAB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AnaptysBio, Inc. - Common Stock · ANAB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,788 | ₩63,236 | ₩61,386 | ₩61,574 | -0.35% | 49.5만 |
| 2026.10.08 | ₩60,783 | ₩62,673 | ₩59,946 | ₩61,922 | +1.87% | 55.4만 |
| 2026.10.07 | ₩62,981 | ₩63,504 | ₩61,132 | ₩61,172 | -2.87% | 76.7만 |
| 2026.10.06 | ₩66,210 | ₩66,210 | ₩63,450 | ₩64,174 | -3.08% | 62.7만 |
| 2026.10.05 | ₩65,031 | ₩66,787 | ₩63,678 | ₩65,929 | +1.38% | 59.6만 |
| 2026.10.02 | ₩65,621 | ₩66,773 | ₩64,696 | ₩65,031 | -0.90% | 44.1만 |
| 2026.10.01 | ₩66,921 | ₩68,308 | ₩64,495 | ₩65,165 | -2.62% | 51.2만 |
| 2026.09.30 | ₩67,175 | ₩69,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,349 |
| +0.26% |
| 143만 |
| 2026.09.29 | ₩67,591 | ₩68,207 | ₩66,277 | ₩67,497 | -0.14% | 67.8만 |
|---|
| 2026.09.28 | ₩68,341 | ₩69,212 | ₩67,671 | ₩68,073 | -0.39% | 41.3만 |
|---|
| 2026.09.25 | ₩70,190 | ₩70,190 | ₩68,070 | ₩68,341 | -2.63% | 43.8만 |
|---|
| 2026.09.24 | ₩67,792 | ₩69,895 | ₩67,470 | ₩69,279 | +2.19% | 41.8만 |
|---|
| 2026.09.23 | ₩71,758 | ₩72,265 | ₩66,264 | ₩68,033 | -5.19% | 78만 |
|---|
| 2026.09.22 | ₩73,795 | ₩75,095 | ₩67,818 | ₩72,254 | -2.09% | 75.6만 |
|---|
| 2026.09.21 | ₩75,041 | ₩75,041 | ₩72,482 | ₩73,594 | -1.93% | 52.4만 |
|---|
| 2026.09.18 | ₩74,720 | ₩74,733 | ₩71,972 | ₩73,969 | -1.00% | 86.9만 |
|---|
| 2026.09.17 | ₩73,822 | ₩74,760 | ₩73,018 | ₩73,782 | -0.05% | 44만 |
|---|
| 2026.09.16 | ₩72,951 | ₩73,433 | ₩71,856 | ₩72,776 | -0.24% | 39.4만 |
|---|
| 2026.09.15 | ₩72,736 | ₩74,130 | ₩71,316 | ₩73,272 | +0.74% | 35.2만 |
|---|
| 2026.09.14 | ₩73,138 | ₩74,639 | ₩72,361 | ₩72,508 | -0.86% | 43.7만 |
|---|
| 2026.09.11 | ₩74,277 | ₩75,463 | ₩72,026 | ₩72,187 | -2.81% | 33.6만 |
|---|
| 2026.09.10 | ₩74,277 | ₩75,617 | ₩72,776 | ₩73,916 | -0.49% | 30만 |
|---|
| 2026.09.09 | ₩74,492 | ₩77,574 | ₩74,036 | ₩74,639 | +0.20% | 29.6만 |
|---|
| 2026.09.08 | ₩74,344 | ₩77,942 | ₩73,420 | ₩75,845 | +2.02% | 103.6만 |
|---|
| 2026.09.04 | ₩76,167 | ₩78,753 | ₩75,175 | ₩76,113 | -0.07% | 106.2만 |
|---|
| 2026.09.03 | ₩75,483 | ₩77,413 | ₩73,701 | ₩76,998 | +2.01% | 36.4만 |
|---|
| 2026.09.02 | ₩75,215 | ₩77,587 | ₩73,245 | ₩74,827 | -0.52% | 42.2만 |
|---|
| 2026.09.01 | ₩76,140 | ₩77,842 | ₩73,487 | ₩74,076 | -2.71% | 77.4만 |
|---|
| 2026.08.31 | ₩74,813 | ₩76,676 | ₩73,701 | ₩76,421 | +2.15% | 33.2만 |
|---|
| 2026.08.28 | ₩76,703 | ₩76,703 | ₩74,204 | ₩75,416 | -1.68% | 35.8만 |
|---|
| 2026.08.27 | ₩77,761 | ₩78,297 | ₩76,516 | ₩76,770 | -1.28% | 53.4만 |
|---|
| 2026.08.26 | ₩78,083 | ₩78,874 | ₩76,870 | ₩77,721 | -0.46% | 21만 |
|---|
| 2026.08.25 | ₩77,842 | ₩79,048 | ₩76,120 | ₩78,217 | +0.48% | 34.2만 |
|---|
| 2026.08.24 | ₩76,328 | ₩79,148 | ₩74,458 | ₩78,311 | +2.60% | 62.7만 |
|---|
| 2026.08.21 | ₩76,689 | ₩78,766 | ₩75,872 | ₩77,373 | +0.89% | 31.8만 |
|---|
| 2026.08.20 | ₩78,418 | ₩79,986 | ₩75,483 | ₩75,966 | -3.13% | 38.9만 |
|---|
| 2026.08.19 | ₩80,817 | ₩80,817 | ₩78,297 | ₩79,410 | -1.74% | 25.9만 |
|---|
| 2026.08.18 | ₩78,927 | ₩80,428 | ₩77,936 | ₩79,048 | +0.15% | 26만 |
|---|
| 2026.08.17 | ₩77,426 | ₩80,247 | ₩77,031 | ₩79,986 | +3.31% | 25.6만 |
|---|
| 2026.08.14 | ₩75,041 | ₩78,445 | ₩74,103 | ₩78,351 | +4.41% | 33.1만 |
|---|
| 2026.08.13 | ₩76,475 | ₩77,252 | ₩74,505 | ₩75,068 | -1.84% | 27.1만 |
|---|
| 2026.08.12 | ₩77,708 | ₩77,869 | ₩75,899 | ₩76,354 | -1.74% | 38.2만 |
|---|
| 2026.08.11 | ₩76,100 | ₩79,061 | ₩75,591 | ₩77,547 | +1.90% | 37.2만 |
|---|
| 2026.08.10 | ₩75,792 | ₩78,874 | ₩74,123 | ₩74,331 | -1.93% | 42만 |
|---|
| 2026.08.07 | ₩73,969 | ₩76,890 | ₩73,875 | ₩75,859 | +2.55% | 54.7만 |
|---|
| 2026.08.06 | ₩74,076 | ₩75,130 | ₩71,624 | ₩73,393 | -0.92% | 28.9만 |
|---|
| 2026.08.05 | ₩74,264 | ₩75,912 | ₩72,803 | ₩73,688 | -0.78% | 31.7만 |
|---|
| 2026.08.04 | ₩73,889 | ₩74,344 | ₩71,570 | ₩73,875 | -0.02% | 41.8만 |
|---|
| 2026.08.03 | ₩71,557 | ₩72,334 | ₩69,480 | ₩71,905 | +0.49% | 43.4만 |
|---|
| 2026.07.31 | ₩72,495 | ₩73,058 | ₩69,989 | ₩71,503 | -1.37% | 45.1만 |
|---|
| 2026.07.30 | ₩70,994 | ₩74,083 | ₩69,567 | ₩73,755 | +3.89% | 107만 |
|---|
| 2026.07.29 | ₩70,110 | ₩71,289 | ₩67,684 | ₩69,869 | -0.34% | 42.8만 |
|---|
| 2026.07.28 | ₩71,771 | ₩73,333 | ₩69,735 | ₩69,828 | -2.71% | 52.2만 |
|---|
| 2026.07.27 | ₩72,535 | ₩74,907 | ₩71,396 | ₩71,838 | -0.96% | 38.6만 |
|---|
| 2026.07.24 | ₩73,916 | ₩73,916 | ₩71,369 | ₩72,562 | -1.83% | 48.7만 |
|---|
| 2026.07.23 | ₩70,163 | ₩75,108 | ₩69,078 | ₩73,580 | +4.87% | 67.4만 |
|---|
| 2026.07.22 | ₩70,713 | ₩72,361 | ₩70,123 | ₩70,498 | -0.30% | 98.7만 |
|---|
| 2026.07.21 | ₩66,894 | ₩72,053 | ₩66,612 | ₩72,039 | +7.69% | 127.2만 |
|---|
| 2026.07.20 | ₩78,271 | ₩79,182 | ₩67,323 | ₩67,390 | -13.90% | 124.9만 |
|---|
| 2026.07.17 | ₩71,597 | ₩78,552 | ₩71,249 | ₩77,721 | +8.55% | 73.3만 |
|---|
| 2026.07.16 | ₩73,567 | ₩75,718 | ₩72,120 | ₩72,562 | -1.37% | 86.6만 |
|---|
| 2026.07.15 | ₩81,272 | ₩81,272 | ₩73,567 | ₩74,800 | -7.96% | 154.6만 |
|---|
| 2026.07.14 | ₩95,021 | ₩95,021 | ₩83,537 | ₩83,765 | -11.85% | 62.3만 |
|---|
| 2026.07.13 | ₩87,396 | ₩94,351 | ₩86,284 | ₩93,547 | +7.04% | 84만 |
|---|
| 2026.07.10 | ₩89,178 | ₩91,564 | ₩85,091 | ₩88,964 | -0.24% | 40.1만 |
|---|
| 2026.07.09 | ₩86,699 | ₩89,312 | ₩86,069 | ₩89,232 | +2.92% | 39.4만 |
|---|
| 2026.07.08 | ₩89,634 | ₩91,751 | ₩84,910 | ₩87,570 | -2.30% | 116.5만 |
|---|
| 2026.07.07 | ₩83,389 | ₩91,925 | ₩81,661 | ₩90,217 | +8.19% | 94.8만 |
|---|
| 2026.07.06 | ₩84,904 | ₩87,343 | ₩82,786 | ₩83,497 | -1.66% | 56만 |
|---|
| 2026.07.02 | ₩87,182 | ₩88,354 | ₩83,858 | ₩84,984 | -2.52% | 135.6만 |
|---|
| 2026.07.01 | ₩89,755 | ₩90,565 | ₩87,678 | ₩87,678 | -2.31% | 77.3만 |
|---|
| 2026.06.30 | ₩88,843 | ₩92,823 | ₩87,892 | ₩90,451 | +1.81% | 70.6만 |
|---|
| 2026.06.29 | ₩85,064 | ₩88,488 | ₩82,987 | ₩88,401 | +3.92% | 77.8만 |
|---|
| 2026.06.26 | ₩79,879 | ₩84,802 | ₩78,552 | ₩84,622 | +5.94% | 136.1만 |
|---|
| 2026.06.25 | ₩78,699 | ₩82,987 | ₩78,699 | ₩79,972 | +1.62% | 30.4만 |
|---|
| 2026.06.24 | ₩78,137 | ₩81,085 | ₩77,895 | ₩78,364 | +0.29% | 48만 |
|---|
| 2026.06.23 | ₩79,369 | ₩83,510 | ₩78,894 | ₩79,637 | +0.34% | 40.6만 |
|---|
| 2026.06.22 | ₩78,994 | ₩80,455 | ₩77,105 | ₩80,388 | +1.76% | 40.7만 |
|---|
| 2026.06.18 | ₩78,217 | ₩78,311 | ₩73,916 | ₩77,065 | -1.47% | 82.8만 |
|---|
| 2026.06.17 | ₩77,989 | ₩80,401 | ₩75,912 | ₩76,073 | -2.46% | 60.4만 |
|---|
| 2026.06.16 | ₩80,401 | ₩81,058 | ₩76,890 | ₩77,199 | -3.98% | 40.3만 |
|---|
| 2026.06.15 | ₩75,899 | ₩79,812 | ₩74,666 | ₩79,745 | +5.07% | 66.9만 |
|---|
| 2026.06.12 | ₩73,527 | ₩75,376 | ₩72,763 | ₩75,135 | +2.19% | 42.3만 |
|---|
| 2026.06.11 | ₩69,976 | ₩73,661 | ₩68,931 | ₩72,683 | +3.87% | 52.5만 |
|---|
| 2026.06.10 | ₩68,321 | ₩72,267 | ₩68,234 | ₩69,815 | +2.19% | 44.5만 |
|---|
| 2026.06.09 | ₩69,842 | ₩71,477 | ₩67,792 | ₩69,185 | -0.94% | 45.3만 |
|---|
| 2026.06.08 | ₩69,922 | ₩70,639 | ₩67,081 | ₩68,823 | -1.57% | 38.5만 |
|---|
| 2026.06.05 | ₩67,778 | ₩70,056 | ₩67,483 | ₩67,497 | -0.42% | 61.2만 |
|---|
| 2026.06.04 | ₩68,086 | ₩70,291 | ₩67,899 | ₩69,239 | +1.69% | 32.4만 |
|---|
| 2026.06.03 | ₩69,748 | ₩70,358 | ₩67,249 | ₩68,663 | -1.56% | 93.4만 |
|---|
| 2026.06.02 | ₩70,137 | ₩70,163 | ₩67,617 | ₩68,689 | -2.06% | 82만 |
|---|
| 2026.06.01 | ₩74,224 | ₩74,224 | ₩69,735 | ₩71,209 | -4.06% | 72.5만 |
|---|
| 2026.05.29 | ₩76,462 | ₩76,884 | ₩73,527 | ₩74,599 | -2.44% | 50.2만 |
|---|
| 2026.05.28 | ₩77,225 | ₩78,994 | ₩76,287 | ₩76,408 | -1.06% | 62만 |
|---|
| 2026.05.27 | ₩77,319 | ₩79,061 | ₩76,287 | ₩77,306 | -0.02% | 66.7만 |
|---|
| 2026.05.26 | ₩80,401 | ₩80,415 | ₩76,488 | ₩77,413 | -3.72% | 48.2만 |
|---|
| 2026.05.22 | ₩81,058 | ₩83,322 | ₩78,941 | ₩80,013 | -1.29% | 40.9만 |
|---|
| 2026.05.21 | ₩80,307 | ₩81,728 | ₩79,061 | ₩80,951 | +0.80% | 39.6만 |
|---|
| 2026.05.20 | ₩80,843 | ₩82,264 | ₩79,999 | ₩80,508 | -0.41% | 44.5만 |
|---|
| 2026.05.19 | ₩79,008 | ₩81,634 | ₩76,555 | ₩80,093 | +1.37% | 41.4만 |
|---|
| 2026.05.18 | ₩84,595 | ₩86,237 | ₩78,137 | ₩78,713 | -6.95% | 53.6만 |
|---|
| 2026.05.15 | ₩83,336 | ₩86,237 | ₩81,647 | ₩84,622 | +1.54% | 44.8만 |
|---|
| 2026.05.14 | ₩83,698 | ₩85,265 | ₩80,322 | ₩83,336 | -0.43% | 47만 |
|---|
| 2026.05.13 | ₩87,235 | ₩87,235 | ₩77,520 | ₩83,999 | -3.71% | 84.4만 |
|---|
| 2026.05.12 | ₩90,197 | ₩91,584 | ₩83,751 | ₩87,879 | -2.57% | 85.4만 |
|---|
| 2026.05.11 | ₩93,466 | ₩94,431 | ₩89,647 | ₩91,014 | -2.62% | 50.4만 |
|---|
| 2026.05.08 | ₩89,674 | ₩93,895 | ₩88,455 | ₩92,904 | +3.60% | 49.1만 |
|---|
| 2026.05.07 | ₩89,152 | ₩92,046 | ₩83,175 | ₩89,728 | +0.65% | 141.5만 |
|---|
| 2026.05.06 | ₩92,569 | ₩96,790 | ₩89,835 | ₩90,264 | -2.49% | 68.1만 |
|---|
| 2026.05.05 | ₩95,048 | ₩96,964 | ₩91,644 | ₩92,837 | -2.33% | 47.3만 |
|---|
| 2026.05.04 | ₩89,755 | ₩93,795 | ₩88,401 | ₩93,507 | +4.18% | 82.7만 |
|---|
| 2026.05.01 | ₩87,785 | ₩89,969 | ₩87,101 | ₩89,460 | +1.91% | 35.9만 |
|---|
| 2026.04.30 | ₩84,475 | ₩88,709 | ₩82,023 | ₩88,080 | +4.27% | 51.8만 |
|---|
| 2026.04.29 | ₩87,316 | ₩87,336 | ₩81,339 | ₩83,537 | -4.33% | 68.8만 |
|---|
| 2026.04.28 | ₩89,996 | ₩96,039 | ₩87,182 | ₩88,589 | -1.56% | 74.1만 |
|---|
| 2026.04.27 | ₩80,254 | ₩94,096 | ₩79,450 | ₩89,232 | +11.19% | 112.3만 |
|---|
| 2026.04.24 | ₩70,137 | ₩81,205 | ₩66,733 | ₩78,900 | +12.50% | 133.6만 |
|---|
| 2026.04.23 | ₩71,771 | ₩73,366 | ₩68,636 | ₩68,703 | -4.28% | 40.9만 |
|---|
| 2026.04.22 | ₩69,091 | ₩73,580 | ₩67,966 | ₩71,758 | +3.86% | 60.5만 |
|---|
| 2026.04.21 | ₩68,448 | ₩73,467 | ₩67,028 | ₩69,440 | +1.45% | 64.3만 |
|---|
| 2026.04.20 | ₩60,140 | ₩68,917 | ₩58,961 | ₩68,274 | +13.52% | 111.8만 |
|---|
| 2026.04.17 | ₩61,051 | ₩61,400 | ₩58,684 | ₩60,310 | -1.21% | 93.6만 |
|---|
| 2026.04.16 | ₩60,051 | ₩60,984 | ₩58,809 | ₩59,765 | -0.48% | 194.7만 |
|---|
| 2026.04.15 | ₩62,391 | ₩63,079 | ₩60,194 | ₩60,649 | -2.79% | 34.9만 |
|---|
| 2026.04.14 | ₩61,641 | ₩63,687 | ₩59,086 | ₩62,731 | +1.77% | 73만 |
|---|
| 2026.04.13 | ₩62,624 | ₩65,482 | ₩61,319 | ₩61,400 | -1.95% | 90.3만 |
|---|
| 2026.04.10 | ₩60,560 | ₩62,633 | ₩59,693 | ₩62,624 | +3.41% | 69만 |
|---|
| 2026.04.09 | ₩57,871 | ₩61,757 | ₩57,719 | ₩61,230 | +5.80% | 56만 |
|---|
| 2026.04.08 | ₩57,290 | ₩58,898 | ₩56,031 | ₩58,550 | +2.20% | 84.8만 |
|---|
| 2026.04.07 | ₩55,387 | ₩55,888 | ₩54,414 | ₩55,504 | +0.21% | 44.3만 |
|---|
| 2026.04.06 | ₩51,618 | ₩56,504 | ₩51,412 | ₩55,772 | +8.05% | 66만 |
|---|
| 2026.04.02 | ₩50,197 | ₩53,726 | ₩50,054 | ₩51,528 | +2.65% | 91.7만 |
|---|
| 2026.04.01 | ₩49,965 | ₩51,501 | ₩48,446 | ₩50,680 | +1.43% | 181.4만 |
|---|
| 2026.03.31 | ₩51,367 | ₩53,681 | ₩49,241 | ₩49,545 | -3.55% | 121.6만 |
|---|
| 2026.03.30 | ₩50,974 | ₩52,685 | ₩48,714 | ₩49,482 | -2.93% | 143.6만 |
|---|
| 2026.03.27 | ₩58,210 | ₩59,211 | ₩49,679 | ₩51,278 | -11.91% | 203만 |
|---|
| 2026.03.26 | ₩57,067 | ₩59,850 | ₩56,495 | ₩58,059 | +1.74% | 37.9만 |
|---|
| 2026.03.25 | ₩57,228 | ₩58,970 | ₩57,174 | ₩58,416 | +2.08% | 42.6만 |
|---|
| 2026.03.24 | ₩55,727 | ₩57,174 | ₩54,423 | ₩56,299 | +1.03% | 33.6만 |
|---|
| 2026.03.23 | ₩56,129 | ₩58,246 | ₩55,396 | ₩56,031 | -0.18% | 62.1만 |
|---|
| 2026.03.20 | ₩57,594 | ₩58,697 | ₩55,039 | ₩55,714 | -3.27% | 219.7만 |
|---|
| 2026.03.19 | ₩57,174 | ₩58,863 | ₩56,379 | ₩57,817 | +1.12% | 113.9만 |
|---|
| 2026.03.18 | ₩59,854 | ₩60,207 | ₩57,491 | ₩57,817 | -3.40% | 155.7만 |
|---|
| 2026.03.17 | ₩58,121 | ₩61,096 | ₩56,299 | ₩60,113 | +3.43% | 74.8만 |
|---|
| 2026.03.16 | ₩57,978 | ₩59,613 | ₩56,781 | ₩57,871 | -0.18% | 62만 |
|---|
| 2026.03.13 | ₩57,165 | ₩59,184 | ₩56,370 | ₩57,898 | +1.28% | 118.5만 |
|---|
| 2026.03.12 | ₩57,782 | ₩58,068 | ₩54,977 | ₩56,987 | -1.38% | 89.3만 |
|---|
| 2026.03.11 | ₩55,111 | ₩59,550 | ₩54,539 | ₩57,773 | +4.83% | 140.7만 |
|---|
| 2026.03.10 | ₩53,601 | ₩55,651 | ₩53,199 | ₩55,396 | +3.35% | 79.2만 |
|---|
| 2026.03.09 | ₩49,420 | ₩53,494 | ₩49,384 | ₩53,333 | +7.92% | 61만 |
|---|
| 2026.03.06 | ₩49,500 | ₩52,073 | ₩47,973 | ₩49,500 | 0.00% | 73.9만 |
|---|
| 2026.03.05 | ₩53,163 | ₩56,701 | ₩49,590 | ₩51,171 | -3.75% | 142.7만 |
|---|
| 2026.03.04 | ₩50,099 | ₩56,004 | ₩48,397 | ₩54,092 | +7.97% | 167.1만 |
|---|
| 2026.03.03 | ₩47,874 | ₩48,902 | ₩47,062 | ₩47,196 | -1.42% | 36.3만 |
|---|
| 2026.03.02 | ₩48,062 | ₩49,809 | ₩47,892 | ₩49,054 | +2.06% | 54.6만 |
|---|
| 2026.02.27 | ₩49,884 | ₩51,064 | ₩47,830 | ₩49,179 | -1.41% | 41.4만 |
|---|
| 2026.02.26 | ₩48,777 | ₩50,546 | ₩47,830 | ₩50,126 | +2.77% | 42.2만 |
|---|
| 2026.02.25 | ₩49,331 | ₩51,117 | ₩48,946 | ₩49,232 | -0.20% | 38.8만 |
|---|
| 2026.02.24 | ₩49,054 | ₩51,582 | ₩49,054 | ₩49,500 | +0.91% | 35.4만 |
|---|
| 2026.02.23 | ₩48,437 | ₩50,072 | ₩47,580 | ₩48,500 | +0.13% | 45.8만 |
|---|
| 2026.02.20 | ₩49,107 | ₩49,782 | ₩47,669 | ₩48,410 | -1.42% | 66.1만 |
|---|
| 2026.02.19 | ₩48,884 | ₩49,920 | ₩47,347 | ₩49,545 | +1.35% | 52.5만 |
|---|
| 2026.02.18 | ₩47,991 | ₩50,273 | ₩47,598 | ₩48,982 | +2.07% | 73.3만 |
|---|
| 2026.02.17 | ₩47,437 | ₩48,759 | ₩47,106 | ₩47,968 | +1.12% | 40.1만 |
|---|
| 2026.02.13 | ₩48,795 | ₩51,501 | ₩46,950 | ₩47,419 | -2.82% | 88.2만 |
|---|
| 2026.02.12 | ₩49,402 | ₩50,090 | ₩46,383 | ₩49,045 | -0.72% | 105.8만 |
|---|
| 2026.02.11 | ₩45,025 | ₩50,376 | ₩41,853 | ₩49,357 | +9.62% | 190.9만 |
|---|
| 2026.02.10 | ₩44,417 | ₩45,895 | ₩43,729 | ₩44,882 | +1.05% | 35.4만 |
|---|
| 2026.02.09 | ₩44,560 | ₩45,632 | ₩43,015 | ₩44,623 | +0.14% | 68.3만 |
|---|
| 2026.02.06 | ₩43,694 | ₩46,223 | ₩43,385 | ₩44,426 | +1.68% | 75.2만 |
|---|
| 2026.02.05 | ₩42,800 | ₩44,167 | ₩41,773 | ₩42,791 | -0.02% | 89.2만 |
|---|
| 2026.02.04 | ₩45,436 | ₩46,275 | ₩43,068 | ₩43,220 | -4.88% | 72.2만 |
|---|
| 2026.02.03 | ₩45,739 | ₩46,481 | ₩44,149 | ₩45,748 | +0.02% | 44만 |
|---|
| 2026.02.02 | ₩42,032 | ₩45,543 | ₩42,032 | ₩45,150 | +7.42% | 81.9만 |
|---|
| 2026.01.30 | ₩42,595 | ₩42,720 | ₩39,977 | ₩42,354 | -0.57% | 68.1만 |
|---|
| 2026.01.29 | ₩42,130 | ₩43,327 | ₩41,889 | ₩42,747 | +1.46% | 48.9만 |
|---|
| 2026.01.28 | ₩44,096 | ₩44,096 | ₩41,615 | ₩42,389 | -3.87% | 45만 |
|---|
| 2026.01.27 | ₩41,987 | ₩44,667 | ₩41,978 | ₩44,426 | +5.81% | 56.8만 |
|---|
| 2026.01.26 | ₩41,862 | ₩43,586 | ₩41,148 | ₩42,094 | +0.55% | 52.3만 |
|---|
| 2026.01.23 | ₩41,987 | ₩42,952 | ₩41,541 | ₩42,470 | +1.15% | 38만 |
|---|
| 2026.01.22 | ₩41,576 | ₩43,354 | ₩41,315 | ₩42,282 | +1.70% | 46.3만 |
|---|
| 2026.01.21 | ₩40,897 | ₩41,809 | ₩39,700 | ₩41,701 | +1.97% | 32.4만 |
|---|
| 2026.01.20 | ₩40,201 | ₩41,898 | ₩39,531 | ₩41,282 | +2.69% | 47.3만 |
|---|
| 2026.01.16 | ₩41,550 | ₩42,470 | ₩40,308 | ₩40,808 | -1.78% | 55.7만 |
|---|
| 2026.01.15 | ₩44,364 | ₩45,114 | ₩40,638 | ₩41,371 | -6.75% | 72.1만 |
|---|
| 2026.01.14 | ₩42,988 | ₩45,007 | ₩41,746 | ₩44,900 | +4.45% | 87만 |
|---|
| 2026.01.13 | ₩43,452 | ₩44,158 | ₩41,558 | ₩42,992 | -1.06% | 49.4만 |
|---|
| 2026.01.12 | ₩39,790 | ₩44,667 | ₩39,709 | ₩43,801 | +10.08% | 101만 |
|---|
| 2026.01.09 | ₩38,191 | ₩41,333 | ₩37,967 | ₩39,906 | +4.49% | 88.8만 |
|---|
| 2026.01.08 | ₩39,531 | ₩40,218 | ₩38,852 | ₩39,129 | -1.02% | 262.1만 |
|---|
| 2026.01.07 | ₩40,781 | ₩42,309 | ₩38,941 | ₩40,388 | -0.96% | 99.8만 |
|---|
| 2026.01.06 | ₩37,932 | ₩39,468 | ₩37,521 | ₩39,227 | +3.41% | 69.9만 |
|---|
| 2026.01.05 | ₩39,763 | ₩39,897 | ₩38,253 | ₩38,593 | -2.94% | 70.1만 |
|---|
| 2026.01.02 | ₩43,131 | ₩43,390 | ₩40,022 | ₩40,156 | -6.90% | 74.7만 |
|---|
| 2025.12.31 | ₩42,827 | ₩43,939 | ₩42,622 | ₩43,309 | +1.13% | 55.1만 |
|---|
| 2025.12.30 | ₩45,284 | ₩45,561 | ₩41,885 | ₩43,086 | -4.85% | 81.6만 |
|---|
| 2025.12.29 | ₩44,667 | ₩46,874 | ₩44,663 | ₩45,480 | +1.82% | 65.7만 |
|---|
| 2025.12.26 | ₩44,667 | ₩44,824 | ₩44,221 | ₩44,757 | +0.20% | 29.7만 |
|---|
| 2025.12.24 | ₩44,667 | ₩45,473 | ₩44,482 | ₩44,676 | +0.02% | 27.8만 |
|---|
| 2025.12.23 | ₩44,667 | ₩45,802 | ₩43,895 | ₩44,703 | +0.08% | 61.1만 |
|---|
| 2025.12.22 | ₩44,435 | ₩45,945 | ₩43,068 | ₩44,962 | +1.19% | 97만 |
|---|
| 2025.12.19 | ₩42,532 | ₩44,578 | ₩42,470 | ₩43,845 | +3.09% | 123만 |
|---|
| 2025.12.18 | ₩41,978 | ₩43,274 | ₩41,009 | ₩42,461 | +1.15% | 74.5만 |
|---|
| 2025.12.17 | ₩39,736 | ₩41,174 | ₩39,736 | ₩40,817 | +2.72% | 42.2만 |
|---|
| 2025.12.16 | ₩40,290 | ₩41,094 | ₩39,332 | ₩40,227 | -0.16% | 47.7만 |
|---|
| 2025.12.15 | ₩40,862 | ₩41,433 | ₩39,236 | ₩40,701 | -0.39% | 64.6만 |
|---|
| 2025.12.12 | ₩40,915 | ₩41,822 | ₩39,705 | ₩40,147 | -1.88% | 56.8만 |
|---|
| 2025.12.11 | ₩39,808 | ₩42,752 | ₩39,218 | ₩40,897 | +2.74% | 72.8만 |
|---|
| 2025.12.10 | ₩39,048 | ₩40,549 | ₩38,950 | ₩40,156 | +2.84% | 47.7만 |
|---|
| 2025.12.09 | ₩39,754 | ₩40,451 | ₩38,235 | ₩39,129 | -1.57% | 51.5만 |
|---|
| 2025.12.08 | ₩40,513 | ₩41,594 | ₩39,490 | ₩39,763 | -1.85% | 45.1만 |
|---|
| 2025.12.05 | ₩38,950 | ₩40,058 | ₩38,950 | ₩39,620 | +1.72% | 53.7만 |
|---|
| 2025.12.04 | ₩39,307 | ₩40,486 | ₩38,079 | ₩38,682 | -1.59% | 88.7만 |
|---|
| 2025.12.03 | ₩36,815 | ₩39,562 | ₩36,198 | ₩39,093 | +6.19% | 89.9만 |
|---|
| 2025.12.02 | ₩36,904 | ₩37,404 | ₩36,221 | ₩36,538 | -0.99% | 94.8만 |
|---|
| 2025.12.01 | ₩37,074 | ₩37,628 | ₩35,743 | ₩36,904 | -0.46% | 85.2만 |
|---|
| 2025.11.28 | ₩38,110 | ₩38,110 | ₩37,092 | ₩37,208 | -2.37% | 35.1만 |
|---|
| 2025.11.26 | ₩37,521 | ₩38,244 | ₩36,759 | ₩37,663 | +0.38% | 86.3만 |
|---|
| 2025.11.25 | ₩37,476 | ₩37,765 | ₩35,680 | ₩37,074 | -1.07% | 57.1만 |
|---|
| 2025.11.24 | ₩35,493 | ₩38,691 | ₩34,858 | ₩37,476 | +5.59% | 113.1만 |
|---|
| 2025.11.21 | ₩29,815 | ₩35,850 | ₩29,570 | ₩35,385 | +18.68% | 228.8만 |
|---|
| 2025.11.20 | ₩33,241 | ₩34,832 | ₩32,807 | ₩33,643 | +1.21% | 74.6만 |
|---|
| 2025.11.19 | ₩33,063 | ₩33,518 | ₩32,294 | ₩33,063 | 0.00% | 52.9만 |
|---|
| 2025.11.18 | ₩31,088 | ₩33,769 | ₩30,463 | ₩33,063 | +6.35% | 72.9만 |
|---|
| 2025.11.17 | ₩30,079 | ₩31,464 | ₩29,489 | ₩31,062 | +3.27% | 190.7만 |
|---|
| 2025.11.14 | ₩29,552 | ₩30,874 | ₩29,445 | ₩30,213 | +2.24% | 111.9만 |
|---|
| 2025.11.13 | ₩29,775 | ₩30,320 | ₩29,391 | ₩29,713 | -0.21% | 227.4만 |
|---|
| 2025.11.12 | ₩30,284 | ₩30,642 | ₩29,413 | ₩29,561 | -2.39% | 111만 |
|---|
| 2025.11.11 | ₩29,507 | ₩30,923 | ₩28,766 | ₩29,981 | +1.60% | 110만 |
|---|
| 2025.11.10 | ₩28,587 | ₩31,982 | ₩27,042 | ₩30,356 | +6.19% | 319.9만 |
|---|
| 2025.11.07 | ₩33,947 | ₩35,546 | ₩32,482 | ₩35,421 | +4.34% | 56.7만 |
|---|
| 2025.11.06 | ₩32,160 | ₩36,591 | ₩32,080 | ₩34,126 | +6.11% | 111.3만 |
|---|
| 2025.11.05 | ₩35,037 | ₩35,537 | ₩30,561 | ₩32,160 | -8.21% | 116.2만 |
|---|
| 2025.11.04 | ₩32,134 | ₩32,607 | ₩30,905 | ₩31,035 | -3.42% | 36.4만 |
|---|
| 2025.11.03 | ₩32,348 | ₩33,161 | ₩31,745 | ₩32,196 | -0.47% | 47.1만 |
|---|
| 2025.10.31 | ₩32,518 | ₩33,018 | ₩32,187 | ₩32,679 | +0.49% | 34.5만 |
|---|
| 2025.10.30 | ₩32,205 | ₩33,769 | ₩32,205 | ₩32,580 | +1.17% | 48만 |
|---|
| 2025.10.29 | ₩33,867 | ₩34,291 | ₩31,995 | ₩32,268 | -4.72% | 83.1만 |
|---|
| 2025.10.28 | ₩32,286 | ₩33,054 | ₩32,125 | ₩32,303 | +0.06% | 34만 |
|---|
| 2025.10.27 | ₩31,464 | ₩32,786 | ₩31,312 | ₩32,321 | +2.73% | 59만 |
|---|
| 2025.10.24 | ₩30,499 | ₩31,397 | ₩30,418 | ₩31,330 | +2.72% | 29.8만 |
|---|
| 2025.10.23 | ₩30,508 | ₩30,901 | ₩29,677 | ₩30,374 | -0.44% | 40만 |
|---|
| 2025.10.22 | ₩30,597 | ₩31,097 | ₩29,486 | ₩30,061 | -1.75% | 50.1만 |
|---|
| 2025.10.21 | ₩31,607 | ₩31,616 | ₩30,374 | ₩30,472 | -3.59% | 34.1만 |
|---|
| 2025.10.20 | ₩31,267 | ₩31,783 | ₩30,977 | ₩31,517 | +0.80% | 35.5만 |
|---|
| 2025.10.17 | ₩30,820 | ₩31,624 | ₩29,579 | ₩30,937 | +0.38% | 46.4만 |
|---|
| 2025.10.16 | ₩30,803 | ₩31,955 | ₩30,240 | ₩30,731 | -0.23% | 44.5만 |
|---|
| 2025.10.15 | ₩28,185 | ₩30,745 | ₩28,185 | ₩30,633 | +8.68% | 109.8만 |
|---|
| 2025.10.14 | ₩29,391 | ₩29,547 | ₩28,346 | ₩28,453 | -3.19% | 35.4만 |
|---|
| 2025.10.13 | ₩29,043 | ₩30,347 | ₩28,605 | ₩28,998 | -0.15% | 66.1만 |
|---|
| 2025.10.10 | ₩28,641 | ₩28,927 | ₩27,855 | ₩28,024 | -2.15% | 31.8만 |
|---|