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 | ₩61,678 | ₩63,123 | ₩61,277 | ₩61,464 | -0.35% | 49.5만 |
| 2026.10.08 | ₩60,675 | ₩62,561 | ₩59,839 | ₩61,812 | +1.87% | 55.4만 |
| 2026.10.07 | ₩62,869 | ₩63,390 | ₩61,023 | ₩61,063 | -2.87% | 76.7만 |
| 2026.10.06 | ₩66,092 | ₩66,092 | ₩63,337 | ₩64,059 | -3.08% | 62.7만 |
| 2026.10.05 | ₩64,915 | ₩66,667 | ₩63,564 | ₩65,811 | +1.38% | 59.6만 |
| 2026.10.02 | ₩65,504 | ₩66,654 | ₩64,581 | ₩64,915 | -0.90% | 44.1만 |
| 2026.10.01 | ₩66,801 | ₩68,186 | ₩64,380 | ₩65,049 | -2.62% | 51.2만 |
| 2026.09.30 | ₩67,055 | ₩69,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,229 |
| +0.26% |
| 143만 |
| 2026.09.29 | ₩67,470 | ₩68,085 | ₩66,159 | ₩67,376 | -0.14% | 67.8만 |
|---|
| 2026.09.28 | ₩68,219 | ₩69,089 | ₩67,550 | ₩67,952 | -0.39% | 41.3만 |
|---|
| 2026.09.25 | ₩70,065 | ₩70,065 | ₩67,949 | ₩68,219 | -2.63% | 43.8만 |
|---|
| 2026.09.24 | ₩67,671 | ₩69,771 | ₩67,350 | ₩69,155 | +2.19% | 41.8만 |
|---|
| 2026.09.23 | ₩71,630 | ₩72,136 | ₩66,146 | ₩67,911 | -5.19% | 78만 |
|---|
| 2026.09.22 | ₩73,663 | ₩74,961 | ₩67,697 | ₩72,125 | -2.09% | 75.6만 |
|---|
| 2026.09.21 | ₩74,907 | ₩74,907 | ₩72,352 | ₩73,463 | -1.93% | 52.4만 |
|---|
| 2026.09.18 | ₩74,586 | ₩74,600 | ₩71,844 | ₩73,837 | -1.00% | 86.9만 |
|---|
| 2026.09.17 | ₩73,690 | ₩74,626 | ₩72,887 | ₩73,650 | -0.05% | 44만 |
|---|
| 2026.09.16 | ₩72,821 | ₩73,302 | ₩71,728 | ₩72,647 | -0.24% | 39.4만 |
|---|
| 2026.09.15 | ₩72,607 | ₩73,998 | ₩71,189 | ₩73,142 | +0.74% | 35.2만 |
|---|
| 2026.09.14 | ₩73,008 | ₩74,506 | ₩72,232 | ₩72,379 | -0.86% | 43.7만 |
|---|
| 2026.09.11 | ₩74,145 | ₩75,329 | ₩71,898 | ₩72,058 | -2.81% | 33.6만 |
|---|
| 2026.09.10 | ₩74,145 | ₩75,482 | ₩72,647 | ₩73,784 | -0.49% | 30만 |
|---|
| 2026.09.09 | ₩74,359 | ₩77,435 | ₩73,904 | ₩74,506 | +0.20% | 29.6만 |
|---|
| 2026.09.08 | ₩74,212 | ₩77,803 | ₩73,289 | ₩75,710 | +2.02% | 103.6만 |
|---|
| 2026.09.04 | ₩76,031 | ₩78,613 | ₩75,041 | ₩75,977 | -0.07% | 106.2만 |
|---|
| 2026.09.03 | ₩75,349 | ₩77,275 | ₩73,570 | ₩76,860 | +2.01% | 36.4만 |
|---|
| 2026.09.02 | ₩75,081 | ₩77,449 | ₩73,115 | ₩74,693 | -0.52% | 42.2만 |
|---|
| 2026.09.01 | ₩76,004 | ₩77,703 | ₩73,356 | ₩73,944 | -2.71% | 77.4만 |
|---|
| 2026.08.31 | ₩74,680 | ₩76,539 | ₩73,570 | ₩76,285 | +2.15% | 33.2만 |
|---|
| 2026.08.28 | ₩76,566 | ₩76,566 | ₩74,071 | ₩75,282 | -1.68% | 35.8만 |
|---|
| 2026.08.27 | ₩77,623 | ₩78,158 | ₩76,380 | ₩76,633 | -1.28% | 53.4만 |
|---|
| 2026.08.26 | ₩77,944 | ₩78,733 | ₩76,733 | ₩77,583 | -0.46% | 21만 |
|---|
| 2026.08.25 | ₩77,703 | ₩78,907 | ₩75,984 | ₩78,077 | +0.48% | 34.2만 |
|---|
| 2026.08.24 | ₩76,191 | ₩79,007 | ₩74,325 | ₩78,171 | +2.60% | 62.7만 |
|---|
| 2026.08.21 | ₩76,553 | ₩78,626 | ₩75,737 | ₩77,235 | +0.89% | 31.8만 |
|---|
| 2026.08.20 | ₩78,278 | ₩79,843 | ₩75,349 | ₩75,830 | -3.13% | 38.9만 |
|---|
| 2026.08.19 | ₩80,672 | ₩80,672 | ₩78,158 | ₩79,268 | -1.74% | 25.9만 |
|---|
| 2026.08.18 | ₩78,786 | ₩80,285 | ₩77,797 | ₩78,907 | +0.15% | 26만 |
|---|
| 2026.08.17 | ₩77,288 | ₩80,104 | ₩76,894 | ₩79,843 | +3.31% | 25.6만 |
|---|
| 2026.08.14 | ₩74,907 | ₩78,305 | ₩73,971 | ₩78,211 | +4.41% | 33.1만 |
|---|
| 2026.08.13 | ₩76,339 | ₩77,114 | ₩74,372 | ₩74,934 | -1.84% | 27.1만 |
|---|
| 2026.08.12 | ₩77,569 | ₩77,730 | ₩75,763 | ₩76,218 | -1.74% | 38.2만 |
|---|
| 2026.08.11 | ₩75,964 | ₩78,920 | ₩75,456 | ₩77,409 | +1.90% | 37.2만 |
|---|
| 2026.08.10 | ₩75,656 | ₩78,733 | ₩73,991 | ₩74,198 | -1.93% | 42만 |
|---|
| 2026.08.07 | ₩73,837 | ₩76,753 | ₩73,744 | ₩75,723 | +2.55% | 54.7만 |
|---|
| 2026.08.06 | ₩73,944 | ₩74,996 | ₩71,496 | ₩73,262 | -0.92% | 28.9만 |
|---|
| 2026.08.05 | ₩74,131 | ₩75,777 | ₩72,673 | ₩73,556 | -0.78% | 31.7만 |
|---|
| 2026.08.04 | ₩73,757 | ₩74,212 | ₩71,443 | ₩73,744 | -0.02% | 41.8만 |
|---|
| 2026.08.03 | ₩71,429 | ₩72,205 | ₩69,356 | ₩71,777 | +0.49% | 43.4만 |
|---|
| 2026.07.31 | ₩72,366 | ₩72,928 | ₩69,864 | ₩71,376 | -1.37% | 45.1만 |
|---|
| 2026.07.30 | ₩70,868 | ₩73,951 | ₩69,443 | ₩73,623 | +3.89% | 107만 |
|---|
| 2026.07.29 | ₩69,985 | ₩71,162 | ₩67,564 | ₩69,744 | -0.34% | 42.8만 |
|---|
| 2026.07.28 | ₩71,643 | ₩73,202 | ₩69,610 | ₩69,704 | -2.71% | 52.2만 |
|---|
| 2026.07.27 | ₩72,406 | ₩74,774 | ₩71,269 | ₩71,710 | -0.96% | 38.6만 |
|---|
| 2026.07.24 | ₩73,784 | ₩73,784 | ₩71,242 | ₩72,433 | -1.83% | 48.7만 |
|---|
| 2026.07.23 | ₩70,038 | ₩74,974 | ₩68,955 | ₩73,449 | +4.87% | 67.4만 |
|---|
| 2026.07.22 | ₩70,587 | ₩72,232 | ₩69,998 | ₩70,373 | -0.30% | 98.7만 |
|---|
| 2026.07.21 | ₩66,774 | ₩71,924 | ₩66,494 | ₩71,911 | +7.69% | 127.2만 |
|---|
| 2026.07.20 | ₩78,131 | ₩79,041 | ₩67,203 | ₩67,269 | -13.90% | 124.9만 |
|---|
| 2026.07.17 | ₩71,470 | ₩78,412 | ₩71,122 | ₩77,583 | +8.55% | 73.3만 |
|---|
| 2026.07.16 | ₩73,436 | ₩75,583 | ₩71,991 | ₩72,433 | -1.37% | 86.6만 |
|---|
| 2026.07.15 | ₩81,127 | ₩81,127 | ₩73,436 | ₩74,667 | -7.96% | 154.6만 |
|---|
| 2026.07.14 | ₩94,851 | ₩94,851 | ₩83,388 | ₩83,615 | -11.85% | 62.3만 |
|---|
| 2026.07.13 | ₩87,240 | ₩94,183 | ₩86,130 | ₩93,380 | +7.04% | 84만 |
|---|
| 2026.07.10 | ₩89,019 | ₩91,400 | ₩84,940 | ₩88,805 | -0.24% | 40.1만 |
|---|
| 2026.07.09 | ₩86,545 | ₩89,153 | ₩85,916 | ₩89,073 | +2.92% | 39.4만 |
|---|
| 2026.07.08 | ₩89,474 | ₩91,588 | ₩84,759 | ₩87,414 | -2.30% | 116.5만 |
|---|
| 2026.07.07 | ₩83,241 | ₩91,761 | ₩81,515 | ₩90,056 | +8.19% | 94.8만 |
|---|
| 2026.07.06 | ₩84,752 | ₩87,187 | ₩82,639 | ₩83,348 | -1.66% | 56만 |
|---|
| 2026.07.02 | ₩87,026 | ₩88,197 | ₩83,709 | ₩84,832 | -2.52% | 135.6만 |
|---|
| 2026.07.01 | ₩89,594 | ₩90,404 | ₩87,521 | ₩87,521 | -2.31% | 77.3만 |
|---|
| 2026.06.30 | ₩88,685 | ₩92,658 | ₩87,735 | ₩90,290 | +1.81% | 70.6만 |
|---|
| 2026.06.29 | ₩84,913 | ₩88,330 | ₩82,839 | ₩88,243 | +3.92% | 77.8만 |
|---|
| 2026.06.26 | ₩79,736 | ₩84,651 | ₩78,412 | ₩84,471 | +5.94% | 136.1만 |
|---|
| 2026.06.25 | ₩78,559 | ₩82,839 | ₩78,559 | ₩79,830 | +1.62% | 30.4만 |
|---|
| 2026.06.24 | ₩77,997 | ₩80,940 | ₩77,756 | ₩78,225 | +0.29% | 48만 |
|---|
| 2026.06.23 | ₩79,228 | ₩83,361 | ₩78,753 | ₩79,495 | +0.34% | 40.6만 |
|---|
| 2026.06.22 | ₩78,853 | ₩80,311 | ₩76,967 | ₩80,244 | +1.76% | 40.7만 |
|---|
| 2026.06.18 | ₩78,077 | ₩78,171 | ₩73,784 | ₩76,927 | -1.47% | 82.8만 |
|---|
| 2026.06.17 | ₩77,850 | ₩80,258 | ₩75,777 | ₩75,937 | -2.46% | 60.4만 |
|---|
| 2026.06.16 | ₩80,258 | ₩80,913 | ₩76,753 | ₩77,061 | -3.98% | 40.3만 |
|---|
| 2026.06.15 | ₩75,763 | ₩79,669 | ₩74,533 | ₩79,602 | +5.07% | 66.9만 |
|---|
| 2026.06.12 | ₩73,396 | ₩75,242 | ₩72,633 | ₩75,001 | +2.19% | 42.3만 |
|---|
| 2026.06.11 | ₩69,851 | ₩73,530 | ₩68,808 | ₩72,553 | +3.87% | 52.5만 |
|---|
| 2026.06.10 | ₩68,199 | ₩72,138 | ₩68,112 | ₩69,691 | +2.19% | 44.5만 |
|---|
| 2026.06.09 | ₩69,717 | ₩71,349 | ₩67,671 | ₩69,062 | -0.94% | 45.3만 |
|---|
| 2026.06.08 | ₩69,798 | ₩70,513 | ₩66,962 | ₩68,701 | -1.57% | 38.5만 |
|---|
| 2026.06.05 | ₩67,657 | ₩69,931 | ₩67,363 | ₩67,376 | -0.42% | 61.2만 |
|---|
| 2026.06.04 | ₩67,965 | ₩70,165 | ₩67,778 | ₩69,115 | +1.69% | 32.4만 |
|---|
| 2026.06.03 | ₩69,624 | ₩70,232 | ₩67,129 | ₩68,540 | -1.56% | 93.4만 |
|---|
| 2026.06.02 | ₩70,012 | ₩70,038 | ₩67,497 | ₩68,567 | -2.06% | 82만 |
|---|
| 2026.06.01 | ₩74,091 | ₩74,091 | ₩69,610 | ₩71,082 | -4.06% | 72.5만 |
|---|
| 2026.05.29 | ₩76,325 | ₩76,747 | ₩73,396 | ₩74,466 | -2.44% | 50.2만 |
|---|
| 2026.05.28 | ₩77,088 | ₩78,853 | ₩76,151 | ₩76,272 | -1.06% | 62만 |
|---|
| 2026.05.27 | ₩77,181 | ₩78,920 | ₩76,151 | ₩77,168 | -0.02% | 66.7만 |
|---|
| 2026.05.26 | ₩80,258 | ₩80,271 | ₩76,352 | ₩77,275 | -3.72% | 48.2만 |
|---|
| 2026.05.22 | ₩80,913 | ₩83,174 | ₩78,800 | ₩79,870 | -1.29% | 40.9만 |
|---|
| 2026.05.21 | ₩80,164 | ₩81,582 | ₩78,920 | ₩80,806 | +0.80% | 39.6만 |
|---|
| 2026.05.20 | ₩80,699 | ₩82,117 | ₩79,857 | ₩80,365 | -0.41% | 44.5만 |
|---|
| 2026.05.19 | ₩78,867 | ₩81,488 | ₩76,419 | ₩79,950 | +1.37% | 41.4만 |
|---|
| 2026.05.18 | ₩84,445 | ₩86,083 | ₩77,997 | ₩78,572 | -6.95% | 53.6만 |
|---|
| 2026.05.15 | ₩83,187 | ₩86,083 | ₩81,502 | ₩84,471 | +1.54% | 44.8만 |
|---|
| 2026.05.14 | ₩83,548 | ₩85,113 | ₩80,179 | ₩83,187 | -0.43% | 47만 |
|---|
| 2026.05.13 | ₩87,080 | ₩87,080 | ₩77,382 | ₩83,849 | -3.71% | 84.4만 |
|---|
| 2026.05.12 | ₩90,036 | ₩91,420 | ₩83,602 | ₩87,722 | -2.57% | 85.4만 |
|---|
| 2026.05.11 | ₩93,300 | ₩94,263 | ₩89,487 | ₩90,852 | -2.62% | 50.4만 |
|---|
| 2026.05.08 | ₩89,514 | ₩93,728 | ₩88,297 | ₩92,738 | +3.60% | 49.1만 |
|---|
| 2026.05.07 | ₩88,993 | ₩91,882 | ₩83,027 | ₩89,568 | +0.65% | 141.5만 |
|---|
| 2026.05.06 | ₩92,403 | ₩96,617 | ₩89,675 | ₩90,103 | -2.49% | 68.1만 |
|---|
| 2026.05.05 | ₩94,878 | ₩96,791 | ₩91,481 | ₩92,671 | -2.33% | 47.3만 |
|---|
| 2026.05.04 | ₩89,594 | ₩93,627 | ₩88,243 | ₩93,340 | +4.18% | 82.7만 |
|---|
| 2026.05.01 | ₩87,628 | ₩89,808 | ₩86,946 | ₩89,300 | +1.91% | 35.9만 |
|---|
| 2026.04.30 | ₩84,324 | ₩88,551 | ₩81,876 | ₩87,922 | +4.27% | 51.8만 |
|---|
| 2026.04.29 | ₩87,160 | ₩87,180 | ₩81,194 | ₩83,388 | -4.33% | 68.8만 |
|---|
| 2026.04.28 | ₩89,835 | ₩95,868 | ₩87,026 | ₩88,431 | -1.56% | 74.1만 |
|---|
| 2026.04.27 | ₩80,111 | ₩93,928 | ₩79,308 | ₩89,073 | +11.19% | 112.3만 |
|---|
| 2026.04.24 | ₩70,012 | ₩81,060 | ₩66,614 | ₩78,760 | +12.50% | 133.6만 |
|---|
| 2026.04.23 | ₩71,643 | ₩73,235 | ₩68,513 | ₩68,580 | -4.28% | 40.9만 |
|---|
| 2026.04.22 | ₩68,968 | ₩73,449 | ₩67,845 | ₩71,630 | +3.86% | 60.5만 |
|---|
| 2026.04.21 | ₩68,326 | ₩73,336 | ₩66,908 | ₩69,316 | +1.45% | 64.3만 |
|---|
| 2026.04.20 | ₩60,033 | ₩68,794 | ₩58,856 | ₩68,152 | +13.52% | 111.8만 |
|---|
| 2026.04.17 | ₩60,942 | ₩61,290 | ₩58,579 | ₩60,202 | -1.21% | 93.6만 |
|---|
| 2026.04.16 | ₩59,944 | ₩60,876 | ₩58,704 | ₩59,658 | -0.48% | 194.7만 |
|---|
| 2026.04.15 | ₩62,280 | ₩62,967 | ₩60,086 | ₩60,541 | -2.79% | 34.9만 |
|---|
| 2026.04.14 | ₩61,531 | ₩63,573 | ₩58,981 | ₩62,619 | +1.77% | 73만 |
|---|
| 2026.04.13 | ₩62,512 | ₩65,366 | ₩61,210 | ₩61,290 | -1.95% | 90.3만 |
|---|
| 2026.04.10 | ₩60,452 | ₩62,521 | ₩59,587 | ₩62,512 | +3.41% | 69만 |
|---|
| 2026.04.09 | ₩57,768 | ₩61,647 | ₩57,616 | ₩61,121 | +5.80% | 56만 |
|---|
| 2026.04.08 | ₩57,188 | ₩58,793 | ₩55,931 | ₩58,446 | +2.20% | 84.8만 |
|---|
| 2026.04.07 | ₩55,289 | ₩55,788 | ₩54,317 | ₩55,405 | +0.21% | 44.3만 |
|---|
| 2026.04.06 | ₩51,526 | ₩56,403 | ₩51,320 | ₩55,672 | +8.05% | 66만 |
|---|
| 2026.04.02 | ₩50,108 | ₩53,630 | ₩49,965 | ₩51,436 | +2.65% | 91.7만 |
|---|
| 2026.04.01 | ₩49,876 | ₩51,410 | ₩48,360 | ₩50,589 | +1.43% | 181.4만 |
|---|
| 2026.03.31 | ₩51,276 | ₩53,585 | ₩49,153 | ₩49,457 | -3.55% | 121.6만 |
|---|
| 2026.03.30 | ₩50,883 | ₩52,591 | ₩48,627 | ₩49,394 | -2.93% | 143.6만 |
|---|
| 2026.03.27 | ₩58,107 | ₩59,105 | ₩49,590 | ₩51,187 | -11.91% | 203만 |
|---|
| 2026.03.26 | ₩56,965 | ₩59,743 | ₩56,394 | ₩57,955 | +1.74% | 37.9만 |
|---|
| 2026.03.25 | ₩57,126 | ₩58,865 | ₩57,072 | ₩58,312 | +2.08% | 42.6만 |
|---|
| 2026.03.24 | ₩55,628 | ₩57,072 | ₩54,326 | ₩56,198 | +1.03% | 33.6만 |
|---|
| 2026.03.23 | ₩56,029 | ₩58,142 | ₩55,298 | ₩55,931 | -0.18% | 62.1만 |
|---|
| 2026.03.20 | ₩57,491 | ₩58,593 | ₩54,941 | ₩55,614 | -3.27% | 219.7만 |
|---|
| 2026.03.19 | ₩57,072 | ₩58,758 | ₩56,279 | ₩57,714 | +1.12% | 113.9만 |
|---|
| 2026.03.18 | ₩59,747 | ₩60,100 | ₩57,389 | ₩57,714 | -3.40% | 155.7만 |
|---|
| 2026.03.17 | ₩58,017 | ₩60,987 | ₩56,198 | ₩60,006 | +3.43% | 74.8만 |
|---|
| 2026.03.16 | ₩57,875 | ₩59,507 | ₩56,680 | ₩57,768 | -0.18% | 62만 |
|---|
| 2026.03.13 | ₩57,063 | ₩59,079 | ₩56,270 | ₩57,795 | +1.28% | 118.5만 |
|---|
| 2026.03.12 | ₩57,679 | ₩57,964 | ₩54,879 | ₩56,885 | -1.38% | 89.3만 |
|---|
| 2026.03.11 | ₩55,012 | ₩59,444 | ₩54,442 | ₩57,670 | +4.83% | 140.7만 |
|---|
| 2026.03.10 | ₩53,505 | ₩55,552 | ₩53,104 | ₩55,298 | +3.35% | 79.2만 |
|---|
| 2026.03.09 | ₩49,332 | ₩53,398 | ₩49,296 | ₩53,238 | +7.92% | 61만 |
|---|
| 2026.03.06 | ₩49,412 | ₩51,980 | ₩47,887 | ₩49,412 | 0.00% | 73.9만 |
|---|
| 2026.03.05 | ₩53,068 | ₩56,600 | ₩49,501 | ₩51,080 | -3.75% | 142.7만 |
|---|
| 2026.03.04 | ₩50,010 | ₩55,904 | ₩48,311 | ₩53,996 | +7.97% | 167.1만 |
|---|
| 2026.03.03 | ₩47,789 | ₩48,815 | ₩46,978 | ₩47,111 | -1.42% | 36.3만 |
|---|
| 2026.03.02 | ₩47,976 | ₩49,720 | ₩47,807 | ₩48,966 | +2.06% | 54.6만 |
|---|
| 2026.02.27 | ₩49,796 | ₩50,973 | ₩47,744 | ₩49,091 | -1.41% | 41.4만 |
|---|
| 2026.02.26 | ₩48,690 | ₩50,455 | ₩47,744 | ₩50,036 | +2.77% | 42.2만 |
|---|
| 2026.02.25 | ₩49,243 | ₩51,026 | ₩48,859 | ₩49,145 | -0.20% | 38.8만 |
|---|
| 2026.02.24 | ₩48,966 | ₩51,490 | ₩48,966 | ₩49,412 | +0.91% | 35.4만 |
|---|
| 2026.02.23 | ₩48,351 | ₩49,983 | ₩47,495 | ₩48,413 | +0.13% | 45.8만 |
|---|
| 2026.02.20 | ₩49,020 | ₩49,693 | ₩47,584 | ₩48,324 | -1.42% | 66.1만 |
|---|
| 2026.02.19 | ₩48,797 | ₩49,831 | ₩47,263 | ₩49,457 | +1.35% | 52.5만 |
|---|
| 2026.02.18 | ₩47,905 | ₩50,183 | ₩47,513 | ₩48,895 | +2.07% | 73.3만 |
|---|
| 2026.02.17 | ₩47,352 | ₩48,672 | ₩47,022 | ₩47,883 | +1.12% | 40.1만 |
|---|
| 2026.02.13 | ₩48,708 | ₩51,410 | ₩46,866 | ₩47,334 | -2.82% | 88.2만 |
|---|
| 2026.02.12 | ₩49,314 | ₩50,001 | ₩46,300 | ₩48,957 | -0.72% | 105.8만 |
|---|
| 2026.02.11 | ₩44,944 | ₩50,286 | ₩41,779 | ₩49,269 | +9.62% | 190.9만 |
|---|
| 2026.02.10 | ₩44,338 | ₩45,813 | ₩43,651 | ₩44,802 | +1.05% | 35.4만 |
|---|
| 2026.02.09 | ₩44,481 | ₩45,551 | ₩42,938 | ₩44,543 | +0.14% | 68.3만 |
|---|
| 2026.02.06 | ₩43,616 | ₩46,140 | ₩43,308 | ₩44,347 | +1.68% | 75.2만 |
|---|
| 2026.02.05 | ₩42,724 | ₩44,088 | ₩41,698 | ₩42,715 | -0.02% | 89.2만 |
|---|
| 2026.02.04 | ₩45,355 | ₩46,193 | ₩42,991 | ₩43,143 | -4.88% | 72.2만 |
|---|
| 2026.02.03 | ₩45,658 | ₩46,398 | ₩44,070 | ₩45,667 | +0.02% | 44만 |
|---|
| 2026.02.02 | ₩41,957 | ₩45,462 | ₩41,957 | ₩45,069 | +7.42% | 81.9만 |
|---|
| 2026.01.30 | ₩42,519 | ₩42,644 | ₩39,906 | ₩42,278 | -0.57% | 68.1만 |
|---|
| 2026.01.29 | ₩42,055 | ₩43,250 | ₩41,814 | ₩42,670 | +1.46% | 48.9만 |
|---|
| 2026.01.28 | ₩44,017 | ₩44,017 | ₩41,541 | ₩42,314 | -3.87% | 45만 |
|---|
| 2026.01.27 | ₩41,912 | ₩44,588 | ₩41,903 | ₩44,347 | +5.81% | 56.8만 |
|---|
| 2026.01.26 | ₩41,788 | ₩43,509 | ₩41,074 | ₩42,019 | +0.55% | 52.3만 |
|---|
| 2026.01.23 | ₩41,912 | ₩42,876 | ₩41,467 | ₩42,394 | +1.15% | 38만 |
|---|
| 2026.01.22 | ₩41,502 | ₩43,277 | ₩41,242 | ₩42,207 | +1.70% | 46.3만 |
|---|
| 2026.01.21 | ₩40,824 | ₩41,734 | ₩39,630 | ₩41,627 | +1.97% | 32.4만 |
|---|
| 2026.01.20 | ₩40,129 | ₩41,823 | ₩39,460 | ₩41,208 | +2.69% | 47.3만 |
|---|
| 2026.01.16 | ₩41,475 | ₩42,394 | ₩40,236 | ₩40,735 | -1.78% | 55.7만 |
|---|
| 2026.01.15 | ₩44,284 | ₩45,034 | ₩40,566 | ₩41,297 | -6.75% | 72.1만 |
|---|
| 2026.01.14 | ₩42,911 | ₩44,927 | ₩41,672 | ₩44,820 | +4.45% | 87만 |
|---|
| 2026.01.13 | ₩43,375 | ₩44,079 | ₩41,484 | ₩42,916 | -1.06% | 49.4만 |
|---|
| 2026.01.12 | ₩39,719 | ₩44,588 | ₩39,638 | ₩43,723 | +10.08% | 101만 |
|---|
| 2026.01.09 | ₩38,122 | ₩41,260 | ₩37,900 | ₩39,835 | +4.49% | 88.8만 |
|---|
| 2026.01.08 | ₩39,460 | ₩40,147 | ₩38,782 | ₩39,059 | -1.02% | 262.1만 |
|---|
| 2026.01.07 | ₩40,709 | ₩42,233 | ₩38,872 | ₩40,316 | -0.96% | 99.8만 |
|---|
| 2026.01.06 | ₩37,864 | ₩39,398 | ₩37,454 | ₩39,157 | +3.41% | 69.9만 |
|---|
| 2026.01.05 | ₩39,692 | ₩39,826 | ₩38,185 | ₩38,524 | -2.94% | 70.1만 |
|---|
| 2026.01.02 | ₩43,054 | ₩43,312 | ₩39,951 | ₩40,084 | -6.90% | 74.7만 |
|---|
| 2025.12.31 | ₩42,751 | ₩43,861 | ₩42,546 | ₩43,232 | +1.13% | 55.1만 |
|---|
| 2025.12.30 | ₩45,203 | ₩45,479 | ₩41,810 | ₩43,009 | -4.85% | 81.6만 |
|---|
| 2025.12.29 | ₩44,588 | ₩46,790 | ₩44,583 | ₩45,399 | +1.82% | 65.7만 |
|---|
| 2025.12.26 | ₩44,588 | ₩44,744 | ₩44,142 | ₩44,677 | +0.20% | 29.7만 |
|---|
| 2025.12.24 | ₩44,588 | ₩45,392 | ₩44,403 | ₩44,597 | +0.02% | 27.8만 |
|---|
| 2025.12.23 | ₩44,588 | ₩45,720 | ₩43,816 | ₩44,623 | +0.08% | 61.1만 |
|---|
| 2025.12.22 | ₩44,356 | ₩45,863 | ₩42,991 | ₩44,882 | +1.19% | 97만 |
|---|
| 2025.12.19 | ₩42,456 | ₩44,498 | ₩42,394 | ₩43,767 | +3.09% | 123만 |
|---|
| 2025.12.18 | ₩41,903 | ₩43,197 | ₩40,936 | ₩42,385 | +1.15% | 74.5만 |
|---|
| 2025.12.17 | ₩39,665 | ₩41,101 | ₩39,665 | ₩40,744 | +2.72% | 42.2만 |
|---|
| 2025.12.16 | ₩40,218 | ₩41,021 | ₩39,262 | ₩40,156 | -0.16% | 47.7만 |
|---|
| 2025.12.15 | ₩40,789 | ₩41,360 | ₩39,166 | ₩40,628 | -0.39% | 64.6만 |
|---|
| 2025.12.12 | ₩40,842 | ₩41,747 | ₩39,634 | ₩40,075 | -1.88% | 56.8만 |
|---|
| 2025.12.11 | ₩39,737 | ₩42,676 | ₩39,148 | ₩40,824 | +2.74% | 72.8만 |
|---|
| 2025.12.10 | ₩38,979 | ₩40,477 | ₩38,880 | ₩40,084 | +2.84% | 47.7만 |
|---|
| 2025.12.09 | ₩39,683 | ₩40,379 | ₩38,167 | ₩39,059 | -1.57% | 51.5만 |
|---|
| 2025.12.08 | ₩40,441 | ₩41,520 | ₩39,420 | ₩39,692 | -1.85% | 45.1만 |
|---|
| 2025.12.05 | ₩38,880 | ₩39,986 | ₩38,880 | ₩39,549 | +1.72% | 53.7만 |
|---|
| 2025.12.04 | ₩39,237 | ₩40,414 | ₩38,011 | ₩38,613 | -1.59% | 88.7만 |
|---|
| 2025.12.03 | ₩36,749 | ₩39,491 | ₩36,134 | ₩39,023 | +6.19% | 89.9만 |
|---|
| 2025.12.02 | ₩36,838 | ₩37,338 | ₩36,156 | ₩36,473 | -0.99% | 94.8만 |
|---|
| 2025.12.01 | ₩37,008 | ₩37,561 | ₩35,679 | ₩36,838 | -0.46% | 85.2만 |
|---|
| 2025.11.28 | ₩38,042 | ₩38,042 | ₩37,026 | ₩37,142 | -2.37% | 35.1만 |
|---|
| 2025.11.26 | ₩37,454 | ₩38,176 | ₩36,693 | ₩37,596 | +0.38% | 86.3만 |
|---|
| 2025.11.25 | ₩37,409 | ₩37,698 | ₩35,617 | ₩37,008 | -1.07% | 57.1만 |
|---|
| 2025.11.24 | ₩35,429 | ₩38,622 | ₩34,796 | ₩37,409 | +5.59% | 113.1만 |
|---|
| 2025.11.21 | ₩29,762 | ₩35,786 | ₩29,517 | ₩35,322 | +18.68% | 228.8만 |
|---|
| 2025.11.20 | ₩33,182 | ₩34,769 | ₩32,749 | ₩33,583 | +1.21% | 74.6만 |
|---|
| 2025.11.19 | ₩33,004 | ₩33,459 | ₩32,237 | ₩33,004 | 0.00% | 52.9만 |
|---|
| 2025.11.18 | ₩31,033 | ₩33,708 | ₩30,409 | ₩33,004 | +6.35% | 72.9만 |
|---|
| 2025.11.17 | ₩30,025 | ₩31,408 | ₩29,437 | ₩31,006 | +3.27% | 190.7만 |
|---|
| 2025.11.14 | ₩29,499 | ₩30,819 | ₩29,392 | ₩30,159 | +2.24% | 111.9만 |
|---|
| 2025.11.13 | ₩29,722 | ₩30,266 | ₩29,339 | ₩29,660 | -0.21% | 227.4만 |
|---|
| 2025.11.12 | ₩30,230 | ₩30,587 | ₩29,361 | ₩29,508 | -2.39% | 111만 |
|---|
| 2025.11.11 | ₩29,455 | ₩30,868 | ₩28,714 | ₩29,927 | +1.60% | 110만 |
|---|
| 2025.11.10 | ₩28,536 | ₩31,925 | ₩26,993 | ₩30,302 | +6.19% | 319.9만 |
|---|
| 2025.11.07 | ₩33,887 | ₩35,483 | ₩32,424 | ₩35,358 | +4.34% | 56.7만 |
|---|
| 2025.11.06 | ₩32,103 | ₩36,526 | ₩32,023 | ₩34,065 | +6.11% | 111.3만 |
|---|
| 2025.11.05 | ₩34,975 | ₩35,474 | ₩30,507 | ₩32,103 | -8.21% | 116.2만 |
|---|
| 2025.11.04 | ₩32,076 | ₩32,549 | ₩30,850 | ₩30,980 | -3.42% | 36.4만 |
|---|
| 2025.11.03 | ₩32,290 | ₩33,102 | ₩31,688 | ₩32,139 | -0.47% | 47.1만 |
|---|
| 2025.10.31 | ₩32,460 | ₩32,959 | ₩32,130 | ₩32,620 | +0.49% | 34.5만 |
|---|
| 2025.10.30 | ₩32,148 | ₩33,708 | ₩32,148 | ₩32,522 | +1.17% | 48만 |
|---|
| 2025.10.29 | ₩33,806 | ₩34,230 | ₩31,938 | ₩32,210 | -4.72% | 83.1만 |
|---|
| 2025.10.28 | ₩32,228 | ₩32,995 | ₩32,067 | ₩32,246 | +0.06% | 34만 |
|---|
| 2025.10.27 | ₩31,408 | ₩32,727 | ₩31,256 | ₩32,264 | +2.73% | 59만 |
|---|
| 2025.10.24 | ₩30,444 | ₩31,341 | ₩30,364 | ₩31,274 | +2.72% | 29.8만 |
|---|
| 2025.10.23 | ₩30,453 | ₩30,846 | ₩29,624 | ₩30,320 | -0.44% | 40만 |
|---|
| 2025.10.22 | ₩30,543 | ₩31,042 | ₩29,433 | ₩30,007 | -1.75% | 50.1만 |
|---|
| 2025.10.21 | ₩31,550 | ₩31,559 | ₩30,320 | ₩30,418 | -3.59% | 34.1만 |
|---|
| 2025.10.20 | ₩31,211 | ₩31,726 | ₩30,922 | ₩31,461 | +0.80% | 35.5만 |
|---|
| 2025.10.17 | ₩30,765 | ₩31,568 | ₩29,526 | ₩30,881 | +0.38% | 46.4만 |
|---|
| 2025.10.16 | ₩30,748 | ₩31,898 | ₩30,186 | ₩30,676 | -0.23% | 44.5만 |
|---|
| 2025.10.15 | ₩28,135 | ₩30,690 | ₩28,135 | ₩30,578 | +8.68% | 109.8만 |
|---|
| 2025.10.14 | ₩29,339 | ₩29,495 | ₩28,295 | ₩28,402 | -3.19% | 35.4만 |
|---|
| 2025.10.13 | ₩28,991 | ₩30,293 | ₩28,554 | ₩28,946 | -0.15% | 66.1만 |
|---|
| 2025.10.10 | ₩28,590 | ₩28,875 | ₩27,805 | ₩27,974 | -2.15% | 31.8만 |
|---|