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 | ₩61,653 | ₩63,097 | ₩61,252 | ₩61,439 | -0.35% | 49.5만 |
| 2026.10.08 | ₩60,650 | ₩62,535 | ₩59,814 | ₩61,786 | +1.87% | 55.4만 |
| 2026.10.07 | ₩62,843 | ₩63,364 | ₩60,998 | ₩61,038 | -2.87% | 76.7만 |
| 2026.10.06 | ₩66,065 | ₩66,065 | ₩63,311 | ₩64,033 | -3.08% | 62.7만 |
| 2026.10.05 | ₩64,888 | ₩66,640 | ₩63,538 | ₩65,784 | +1.38% | 59.6만 |
| 2026.10.02 | ₩65,477 | ₩66,627 | ₩64,554 | ₩64,888 | -0.90% | 44.1만 |
| 2026.10.01 | ₩66,774 | ₩68,158 | ₩64,354 | ₩65,022 | -2.62% | 51.2만 |
| 2026.09.30 | ₩67,028 | ₩69,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,202 |
| +0.26% |
| 143만 |
| 2026.09.29 | ₩67,442 | ₩68,057 | ₩66,132 | ₩67,349 | -0.14% | 67.8만 |
|---|
| 2026.09.28 | ₩68,191 | ₩69,060 | ₩67,523 | ₩67,924 | -0.39% | 41.3만 |
|---|
| 2026.09.25 | ₩70,036 | ₩70,036 | ₩67,921 | ₩68,191 | -2.63% | 43.8만 |
|---|
| 2026.09.24 | ₩67,643 | ₩69,742 | ₩67,322 | ₩69,127 | +2.19% | 41.8만 |
|---|
| 2026.09.23 | ₩71,601 | ₩72,106 | ₩66,119 | ₩67,884 | -5.19% | 78만 |
|---|
| 2026.09.22 | ₩73,633 | ₩74,930 | ₩67,670 | ₩72,095 | -2.09% | 75.6만 |
|---|
| 2026.09.21 | ₩74,876 | ₩74,876 | ₩72,323 | ₩73,432 | -1.93% | 52.4만 |
|---|
| 2026.09.18 | ₩74,556 | ₩74,569 | ₩71,815 | ₩73,807 | -1.00% | 86.9만 |
|---|
| 2026.09.17 | ₩73,660 | ₩74,596 | ₩72,857 | ₩73,620 | -0.05% | 44만 |
|---|
| 2026.09.16 | ₩72,791 | ₩73,272 | ₩71,698 | ₩72,617 | -0.24% | 39.4만 |
|---|
| 2026.09.15 | ₩72,577 | ₩73,967 | ₩71,159 | ₩73,112 | +0.74% | 35.2만 |
|---|
| 2026.09.14 | ₩72,978 | ₩74,475 | ₩72,202 | ₩72,349 | -0.86% | 43.7만 |
|---|
| 2026.09.11 | ₩74,114 | ₩75,298 | ₩71,868 | ₩72,028 | -2.81% | 33.6만 |
|---|
| 2026.09.10 | ₩74,114 | ₩75,451 | ₩72,617 | ₩73,753 | -0.49% | 30만 |
|---|
| 2026.09.09 | ₩74,328 | ₩77,404 | ₩73,874 | ₩74,475 | +0.20% | 29.6만 |
|---|
| 2026.09.08 | ₩74,181 | ₩77,771 | ₩73,259 | ₩75,679 | +2.02% | 103.6만 |
|---|
| 2026.09.04 | ₩76,000 | ₩78,580 | ₩75,010 | ₩75,946 | -0.07% | 106.2만 |
|---|
| 2026.09.03 | ₩75,318 | ₩77,243 | ₩73,539 | ₩76,829 | +2.01% | 36.4만 |
|---|
| 2026.09.02 | ₩75,050 | ₩77,417 | ₩73,085 | ₩74,663 | -0.52% | 42.2만 |
|---|
| 2026.09.01 | ₩75,973 | ₩77,671 | ₩73,325 | ₩73,914 | -2.71% | 77.4만 |
|---|
| 2026.08.31 | ₩74,649 | ₩76,508 | ₩73,539 | ₩76,254 | +2.15% | 33.2만 |
|---|
| 2026.08.28 | ₩76,534 | ₩76,534 | ₩74,041 | ₩75,251 | -1.68% | 35.8만 |
|---|
| 2026.08.27 | ₩77,591 | ₩78,126 | ₩76,349 | ₩76,601 | -1.28% | 53.4만 |
|---|
| 2026.08.26 | ₩77,912 | ₩78,701 | ₩76,702 | ₩77,551 | -0.46% | 21만 |
|---|
| 2026.08.25 | ₩77,671 | ₩78,874 | ₩75,953 | ₩78,045 | +0.48% | 34.2만 |
|---|
| 2026.08.24 | ₩76,160 | ₩78,975 | ₩74,295 | ₩78,139 | +2.60% | 62.7만 |
|---|
| 2026.08.21 | ₩76,521 | ₩78,594 | ₩75,705 | ₩77,203 | +0.89% | 31.8만 |
|---|
| 2026.08.20 | ₩78,246 | ₩79,810 | ₩75,318 | ₩75,799 | -3.13% | 38.9만 |
|---|
| 2026.08.19 | ₩80,639 | ₩80,639 | ₩78,126 | ₩79,235 | -1.74% | 25.9만 |
|---|
| 2026.08.18 | ₩78,754 | ₩80,252 | ₩77,765 | ₩78,874 | +0.15% | 26만 |
|---|
| 2026.08.17 | ₩77,256 | ₩80,071 | ₩76,862 | ₩79,810 | +3.31% | 25.6만 |
|---|
| 2026.08.14 | ₩74,876 | ₩78,273 | ₩73,941 | ₩78,179 | +4.41% | 33.1만 |
|---|
| 2026.08.13 | ₩76,307 | ₩77,083 | ₩74,342 | ₩74,903 | -1.84% | 27.1만 |
|---|
| 2026.08.12 | ₩77,537 | ₩77,698 | ₩75,732 | ₩76,187 | -1.74% | 38.2만 |
|---|
| 2026.08.11 | ₩75,933 | ₩78,888 | ₩75,425 | ₩77,377 | +1.90% | 37.2만 |
|---|
| 2026.08.10 | ₩75,625 | ₩78,701 | ₩73,961 | ₩74,168 | -1.93% | 42만 |
|---|
| 2026.08.07 | ₩73,807 | ₩76,722 | ₩73,713 | ₩75,692 | +2.55% | 54.7만 |
|---|
| 2026.08.06 | ₩73,914 | ₩74,965 | ₩71,467 | ₩73,232 | -0.92% | 28.9만 |
|---|
| 2026.08.05 | ₩74,101 | ₩75,746 | ₩72,644 | ₩73,526 | -0.78% | 31.7만 |
|---|
| 2026.08.04 | ₩73,727 | ₩74,181 | ₩71,413 | ₩73,713 | -0.02% | 41.8만 |
|---|
| 2026.08.03 | ₩71,400 | ₩72,176 | ₩69,328 | ₩71,748 | +0.49% | 43.4만 |
|---|
| 2026.07.31 | ₩72,336 | ₩72,898 | ₩69,836 | ₩71,347 | -1.37% | 45.1만 |
|---|
| 2026.07.30 | ₩70,838 | ₩73,920 | ₩69,415 | ₩73,593 | +3.89% | 107만 |
|---|
| 2026.07.29 | ₩69,956 | ₩71,133 | ₩67,536 | ₩69,715 | -0.34% | 42.8만 |
|---|
| 2026.07.28 | ₩71,614 | ₩73,172 | ₩69,582 | ₩69,675 | -2.71% | 52.2만 |
|---|
| 2026.07.27 | ₩72,376 | ₩74,743 | ₩71,240 | ₩71,681 | -0.96% | 38.6만 |
|---|
| 2026.07.24 | ₩73,753 | ₩73,753 | ₩71,213 | ₩72,403 | -1.83% | 48.7만 |
|---|
| 2026.07.23 | ₩70,010 | ₩74,943 | ₩68,926 | ₩73,419 | +4.87% | 67.4만 |
|---|
| 2026.07.22 | ₩70,558 | ₩72,202 | ₩69,969 | ₩70,344 | -0.30% | 98.7만 |
|---|
| 2026.07.21 | ₩66,747 | ₩71,895 | ₩66,466 | ₩71,881 | +7.69% | 127.2만 |
|---|
| 2026.07.20 | ₩78,099 | ₩79,008 | ₩67,175 | ₩67,242 | -13.90% | 124.9만 |
|---|
| 2026.07.17 | ₩71,440 | ₩78,380 | ₩71,093 | ₩77,551 | +8.55% | 73.3만 |
|---|
| 2026.07.16 | ₩73,406 | ₩75,552 | ₩71,962 | ₩72,403 | -1.37% | 86.6만 |
|---|
| 2026.07.15 | ₩81,094 | ₩81,094 | ₩73,406 | ₩74,636 | -7.96% | 154.6만 |
|---|
| 2026.07.14 | ₩94,812 | ₩94,812 | ₩83,354 | ₩83,581 | -11.85% | 62.3만 |
|---|
| 2026.07.13 | ₩87,204 | ₩94,144 | ₩86,095 | ₩93,342 | +7.04% | 84만 |
|---|
| 2026.07.10 | ₩88,983 | ₩91,363 | ₩84,905 | ₩88,769 | -0.24% | 40.1만 |
|---|
| 2026.07.09 | ₩86,509 | ₩89,116 | ₩85,881 | ₩89,036 | +2.92% | 39.4만 |
|---|
| 2026.07.08 | ₩89,437 | ₩91,550 | ₩84,724 | ₩87,378 | -2.30% | 116.5만 |
|---|
| 2026.07.07 | ₩83,206 | ₩91,724 | ₩81,482 | ₩90,019 | +8.19% | 94.8만 |
|---|
| 2026.07.06 | ₩84,717 | ₩87,151 | ₩82,605 | ₩83,313 | -1.66% | 56만 |
|---|
| 2026.07.02 | ₩86,990 | ₩88,160 | ₩83,674 | ₩84,798 | -2.52% | 135.6만 |
|---|
| 2026.07.01 | ₩89,558 | ₩90,367 | ₩87,485 | ₩87,485 | -2.31% | 77.3만 |
|---|
| 2026.06.30 | ₩88,648 | ₩92,620 | ₩87,699 | ₩90,253 | +1.81% | 70.6만 |
|---|
| 2026.06.29 | ₩84,878 | ₩88,294 | ₩82,805 | ₩88,207 | +3.92% | 77.8만 |
|---|
| 2026.06.26 | ₩79,703 | ₩84,616 | ₩78,380 | ₩84,437 | +5.94% | 136.1만 |
|---|
| 2026.06.25 | ₩78,527 | ₩82,805 | ₩78,527 | ₩79,797 | +1.62% | 30.4만 |
|---|
| 2026.06.24 | ₩77,965 | ₩80,907 | ₩77,724 | ₩78,192 | +0.29% | 48만 |
|---|
| 2026.06.23 | ₩79,195 | ₩83,327 | ₩78,721 | ₩79,463 | +0.34% | 40.6만 |
|---|
| 2026.06.22 | ₩78,821 | ₩80,278 | ₩76,936 | ₩80,211 | +1.76% | 40.7만 |
|---|
| 2026.06.18 | ₩78,045 | ₩78,139 | ₩73,753 | ₩76,895 | -1.47% | 82.8만 |
|---|
| 2026.06.17 | ₩77,818 | ₩80,225 | ₩75,746 | ₩75,906 | -2.46% | 60.4만 |
|---|
| 2026.06.16 | ₩80,225 | ₩80,880 | ₩76,722 | ₩77,029 | -3.98% | 40.3만 |
|---|
| 2026.06.15 | ₩75,732 | ₩79,636 | ₩74,502 | ₩79,570 | +5.07% | 66.9만 |
|---|
| 2026.06.12 | ₩73,366 | ₩75,211 | ₩72,603 | ₩74,970 | +2.19% | 42.3만 |
|---|
| 2026.06.11 | ₩69,822 | ₩73,499 | ₩68,779 | ₩72,523 | +3.87% | 52.5만 |
|---|
| 2026.06.10 | ₩68,171 | ₩72,109 | ₩68,084 | ₩69,662 | +2.19% | 44.5만 |
|---|
| 2026.06.09 | ₩69,689 | ₩71,320 | ₩67,643 | ₩69,033 | -0.94% | 45.3만 |
|---|
| 2026.06.08 | ₩69,769 | ₩70,484 | ₩66,934 | ₩68,672 | -1.57% | 38.5만 |
|---|
| 2026.06.05 | ₩67,630 | ₩69,903 | ₩67,335 | ₩67,349 | -0.42% | 61.2만 |
|---|
| 2026.06.04 | ₩67,937 | ₩70,137 | ₩67,750 | ₩69,087 | +1.69% | 32.4만 |
|---|
| 2026.06.03 | ₩69,595 | ₩70,203 | ₩67,101 | ₩68,512 | -1.56% | 93.4만 |
|---|
| 2026.06.02 | ₩69,983 | ₩70,010 | ₩67,469 | ₩68,539 | -2.06% | 82만 |
|---|
| 2026.06.01 | ₩74,061 | ₩74,061 | ₩69,582 | ₩71,052 | -4.06% | 72.5만 |
|---|
| 2026.05.29 | ₩76,294 | ₩76,715 | ₩73,366 | ₩74,435 | -2.44% | 50.2만 |
|---|
| 2026.05.28 | ₩77,056 | ₩78,821 | ₩76,120 | ₩76,240 | -1.06% | 62만 |
|---|
| 2026.05.27 | ₩77,150 | ₩78,888 | ₩76,120 | ₩77,136 | -0.02% | 66.7만 |
|---|
| 2026.05.26 | ₩80,225 | ₩80,238 | ₩76,321 | ₩77,243 | -3.72% | 48.2만 |
|---|
| 2026.05.22 | ₩80,880 | ₩83,140 | ₩78,767 | ₩79,837 | -1.29% | 40.9만 |
|---|
| 2026.05.21 | ₩80,131 | ₩81,549 | ₩78,888 | ₩80,773 | +0.80% | 39.6만 |
|---|
| 2026.05.20 | ₩80,666 | ₩82,083 | ₩79,824 | ₩80,332 | -0.41% | 44.5만 |
|---|
| 2026.05.19 | ₩78,834 | ₩81,455 | ₩76,387 | ₩79,917 | +1.37% | 41.4만 |
|---|
| 2026.05.18 | ₩84,410 | ₩86,048 | ₩77,965 | ₩78,540 | -6.95% | 53.6만 |
|---|
| 2026.05.15 | ₩83,153 | ₩86,048 | ₩81,468 | ₩84,437 | +1.54% | 44.8만 |
|---|
| 2026.05.14 | ₩83,514 | ₩85,078 | ₩80,146 | ₩83,153 | -0.43% | 47만 |
|---|
| 2026.05.13 | ₩87,044 | ₩87,044 | ₩77,350 | ₩83,815 | -3.71% | 84.4만 |
|---|
| 2026.05.12 | ₩89,999 | ₩91,383 | ₩83,568 | ₩87,686 | -2.57% | 85.4만 |
|---|
| 2026.05.11 | ₩93,261 | ₩94,224 | ₩89,451 | ₩90,814 | -2.62% | 50.4만 |
|---|
| 2026.05.08 | ₩89,477 | ₩93,689 | ₩88,261 | ₩92,700 | +3.60% | 49.1만 |
|---|
| 2026.05.07 | ₩88,956 | ₩91,844 | ₩82,993 | ₩89,531 | +0.65% | 141.5만 |
|---|
| 2026.05.06 | ₩92,365 | ₩96,577 | ₩89,638 | ₩90,066 | -2.49% | 68.1만 |
|---|
| 2026.05.05 | ₩94,839 | ₩96,751 | ₩91,443 | ₩92,633 | -2.33% | 47.3만 |
|---|
| 2026.05.04 | ₩89,558 | ₩93,589 | ₩88,207 | ₩93,301 | +4.18% | 82.7만 |
|---|
| 2026.05.01 | ₩87,592 | ₩89,772 | ₩86,910 | ₩89,263 | +1.91% | 35.9만 |
|---|
| 2026.04.30 | ₩84,290 | ₩88,515 | ₩81,843 | ₩87,886 | +4.27% | 51.8만 |
|---|
| 2026.04.29 | ₩87,124 | ₩87,144 | ₩81,161 | ₩83,354 | -4.33% | 68.8만 |
|---|
| 2026.04.28 | ₩89,798 | ₩95,829 | ₩86,990 | ₩88,394 | -1.56% | 74.1만 |
|---|
| 2026.04.27 | ₩80,078 | ₩93,890 | ₩79,275 | ₩89,036 | +11.19% | 112.3만 |
|---|
| 2026.04.24 | ₩69,983 | ₩81,027 | ₩66,587 | ₩78,727 | +12.50% | 133.6만 |
|---|
| 2026.04.23 | ₩71,614 | ₩73,205 | ₩68,485 | ₩68,552 | -4.28% | 40.9만 |
|---|
| 2026.04.22 | ₩68,940 | ₩73,419 | ₩67,817 | ₩71,601 | +3.86% | 60.5만 |
|---|
| 2026.04.21 | ₩68,298 | ₩73,305 | ₩66,881 | ₩69,287 | +1.45% | 64.3만 |
|---|
| 2026.04.20 | ₩60,008 | ₩68,766 | ₩58,832 | ₩68,124 | +13.52% | 111.8만 |
|---|
| 2026.04.17 | ₩60,917 | ₩61,265 | ₩58,555 | ₩60,178 | -1.21% | 93.6만 |
|---|
| 2026.04.16 | ₩59,919 | ₩60,851 | ₩58,680 | ₩59,634 | -0.48% | 194.7만 |
|---|
| 2026.04.15 | ₩62,254 | ₩62,941 | ₩60,062 | ₩60,516 | -2.79% | 34.9만 |
|---|
| 2026.04.14 | ₩61,506 | ₩63,547 | ₩58,956 | ₩62,593 | +1.77% | 73만 |
|---|
| 2026.04.13 | ₩62,486 | ₩65,339 | ₩61,185 | ₩61,265 | -1.95% | 90.3만 |
|---|
| 2026.04.10 | ₩60,427 | ₩62,495 | ₩59,562 | ₩62,486 | +3.41% | 69만 |
|---|
| 2026.04.09 | ₩57,744 | ₩61,622 | ₩57,592 | ₩61,096 | +5.80% | 56만 |
|---|
| 2026.04.08 | ₩57,165 | ₩58,769 | ₩55,908 | ₩58,421 | +2.20% | 84.8만 |
|---|
| 2026.04.07 | ₩55,266 | ₩55,765 | ₩54,294 | ₩55,382 | +0.21% | 44.3만 |
|---|
| 2026.04.06 | ₩51,504 | ₩56,380 | ₩51,299 | ₩55,649 | +8.05% | 66만 |
|---|
| 2026.04.02 | ₩50,087 | ₩53,608 | ₩49,944 | ₩51,415 | +2.65% | 91.7만 |
|---|
| 2026.04.01 | ₩49,855 | ₩51,388 | ₩48,340 | ₩50,568 | +1.43% | 181.4만 |
|---|
| 2026.03.31 | ₩51,255 | ₩53,563 | ₩49,133 | ₩49,436 | -3.55% | 121.6만 |
|---|
| 2026.03.30 | ₩50,863 | ₩52,570 | ₩48,607 | ₩49,374 | -2.93% | 143.6만 |
|---|
| 2026.03.27 | ₩58,083 | ₩59,081 | ₩49,570 | ₩51,166 | -11.91% | 203만 |
|---|
| 2026.03.26 | ₩56,942 | ₩59,718 | ₩56,371 | ₩57,931 | +1.74% | 37.9만 |
|---|
| 2026.03.25 | ₩57,102 | ₩58,840 | ₩57,049 | ₩58,288 | +2.08% | 42.6만 |
|---|
| 2026.03.24 | ₩55,605 | ₩57,049 | ₩54,303 | ₩56,175 | +1.03% | 33.6만 |
|---|
| 2026.03.23 | ₩56,006 | ₩58,118 | ₩55,275 | ₩55,908 | -0.18% | 62.1만 |
|---|
| 2026.03.20 | ₩57,468 | ₩58,569 | ₩54,918 | ₩55,591 | -3.27% | 219.7만 |
|---|
| 2026.03.19 | ₩57,049 | ₩58,733 | ₩56,255 | ₩57,691 | +1.12% | 113.9만 |
|---|
| 2026.03.18 | ₩59,723 | ₩60,075 | ₩57,365 | ₩57,691 | -3.40% | 155.7만 |
|---|
| 2026.03.17 | ₩57,994 | ₩60,962 | ₩56,175 | ₩59,981 | +3.43% | 74.8만 |
|---|
| 2026.03.16 | ₩57,851 | ₩59,482 | ₩56,657 | ₩57,744 | -0.18% | 62만 |
|---|
| 2026.03.13 | ₩57,040 | ₩59,054 | ₩56,246 | ₩57,771 | +1.28% | 118.5만 |
|---|
| 2026.03.12 | ₩57,655 | ₩57,940 | ₩54,856 | ₩56,862 | -1.38% | 89.3만 |
|---|
| 2026.03.11 | ₩54,990 | ₩59,420 | ₩54,419 | ₩57,646 | +4.83% | 140.7만 |
|---|
| 2026.03.10 | ₩53,483 | ₩55,529 | ₩53,082 | ₩55,275 | +3.35% | 79.2만 |
|---|
| 2026.03.09 | ₩49,312 | ₩53,376 | ₩49,276 | ₩53,216 | +7.92% | 61만 |
|---|
| 2026.03.06 | ₩49,392 | ₩51,959 | ₩47,867 | ₩49,392 | 0.00% | 73.9만 |
|---|
| 2026.03.05 | ₩53,046 | ₩56,576 | ₩49,481 | ₩51,059 | -3.75% | 142.7만 |
|---|
| 2026.03.04 | ₩49,989 | ₩55,881 | ₩48,291 | ₩53,973 | +7.97% | 167.1만 |
|---|
| 2026.03.03 | ₩47,769 | ₩48,795 | ₩46,958 | ₩47,092 | -1.42% | 36.3만 |
|---|
| 2026.03.02 | ₩47,957 | ₩49,699 | ₩47,787 | ₩48,946 | +2.06% | 54.6만 |
|---|
| 2026.02.27 | ₩49,775 | ₩50,952 | ₩47,725 | ₩49,071 | -1.41% | 41.4만 |
|---|
| 2026.02.26 | ₩48,670 | ₩50,435 | ₩47,725 | ₩50,016 | +2.77% | 42.2만 |
|---|
| 2026.02.25 | ₩49,222 | ₩51,005 | ₩48,839 | ₩49,124 | -0.20% | 38.8만 |
|---|
| 2026.02.24 | ₩48,946 | ₩51,469 | ₩48,946 | ₩49,392 | +0.91% | 35.4만 |
|---|
| 2026.02.23 | ₩48,331 | ₩49,962 | ₩47,475 | ₩48,393 | +0.13% | 45.8만 |
|---|
| 2026.02.20 | ₩49,000 | ₩49,673 | ₩47,564 | ₩48,304 | -1.42% | 66.1만 |
|---|
| 2026.02.19 | ₩48,777 | ₩49,811 | ₩47,243 | ₩49,436 | +1.35% | 52.5만 |
|---|
| 2026.02.18 | ₩47,885 | ₩50,163 | ₩47,493 | ₩48,875 | +2.07% | 73.3만 |
|---|
| 2026.02.17 | ₩47,333 | ₩48,652 | ₩47,003 | ₩47,863 | +1.12% | 40.1만 |
|---|
| 2026.02.13 | ₩48,688 | ₩51,388 | ₩46,847 | ₩47,315 | -2.82% | 88.2만 |
|---|
| 2026.02.12 | ₩49,294 | ₩49,980 | ₩46,281 | ₩48,937 | -0.72% | 105.8만 |
|---|
| 2026.02.11 | ₩44,926 | ₩50,265 | ₩41,761 | ₩49,249 | +9.62% | 190.9만 |
|---|
| 2026.02.10 | ₩44,320 | ₩45,794 | ₩43,633 | ₩44,783 | +1.05% | 35.4만 |
|---|
| 2026.02.09 | ₩44,462 | ₩45,532 | ₩42,920 | ₩44,525 | +0.14% | 68.3만 |
|---|
| 2026.02.06 | ₩43,598 | ₩46,121 | ₩43,290 | ₩44,329 | +1.68% | 75.2만 |
|---|
| 2026.02.05 | ₩42,706 | ₩44,070 | ₩41,681 | ₩42,697 | -0.02% | 89.2만 |
|---|
| 2026.02.04 | ₩45,336 | ₩46,174 | ₩42,974 | ₩43,125 | -4.88% | 72.2만 |
|---|
| 2026.02.03 | ₩45,639 | ₩46,379 | ₩44,052 | ₩45,648 | +0.02% | 44만 |
|---|
| 2026.02.02 | ₩41,940 | ₩45,443 | ₩41,940 | ₩45,051 | +7.42% | 81.9만 |
|---|
| 2026.01.30 | ₩42,501 | ₩42,626 | ₩39,890 | ₩42,261 | -0.57% | 68.1만 |
|---|
| 2026.01.29 | ₩42,038 | ₩43,232 | ₩41,797 | ₩42,653 | +1.46% | 48.9만 |
|---|
| 2026.01.28 | ₩43,999 | ₩43,999 | ₩41,523 | ₩42,296 | -3.87% | 45만 |
|---|
| 2026.01.27 | ₩41,895 | ₩44,569 | ₩41,886 | ₩44,329 | +5.81% | 56.8만 |
|---|
| 2026.01.26 | ₩41,770 | ₩43,491 | ₩41,057 | ₩42,002 | +0.55% | 52.3만 |
|---|
| 2026.01.23 | ₩41,895 | ₩42,858 | ₩41,449 | ₩42,377 | +1.15% | 38만 |
|---|
| 2026.01.22 | ₩41,485 | ₩43,259 | ₩41,225 | ₩42,189 | +1.70% | 46.3만 |
|---|
| 2026.01.21 | ₩40,808 | ₩41,717 | ₩39,613 | ₩41,610 | +1.97% | 32.4만 |
|---|
| 2026.01.20 | ₩40,112 | ₩41,806 | ₩39,444 | ₩41,191 | +2.69% | 47.3만 |
|---|
| 2026.01.16 | ₩41,458 | ₩42,377 | ₩40,219 | ₩40,719 | -1.78% | 55.7만 |
|---|
| 2026.01.15 | ₩44,266 | ₩45,015 | ₩40,549 | ₩41,280 | -6.75% | 72.1만 |
|---|
| 2026.01.14 | ₩42,894 | ₩44,908 | ₩41,654 | ₩44,801 | +4.45% | 87만 |
|---|
| 2026.01.13 | ₩43,357 | ₩44,061 | ₩41,467 | ₩42,898 | -1.06% | 49.4만 |
|---|
| 2026.01.12 | ₩39,702 | ₩44,569 | ₩39,622 | ₩43,705 | +10.08% | 101만 |
|---|
| 2026.01.09 | ₩38,107 | ₩41,243 | ₩37,884 | ₩39,818 | +4.49% | 88.8만 |
|---|
| 2026.01.08 | ₩39,444 | ₩40,130 | ₩38,766 | ₩39,043 | -1.02% | 262.1만 |
|---|
| 2026.01.07 | ₩40,692 | ₩42,216 | ₩38,856 | ₩40,300 | -0.96% | 99.8만 |
|---|
| 2026.01.06 | ₩37,848 | ₩39,381 | ₩37,438 | ₩39,141 | +3.41% | 69.9만 |
|---|
| 2026.01.05 | ₩39,676 | ₩39,809 | ₩38,169 | ₩38,508 | -2.94% | 70.1만 |
|---|
| 2026.01.02 | ₩43,036 | ₩43,295 | ₩39,934 | ₩40,068 | -6.90% | 74.7만 |
|---|
| 2025.12.31 | ₩42,733 | ₩43,843 | ₩42,528 | ₩43,214 | +1.13% | 55.1만 |
|---|
| 2025.12.30 | ₩45,184 | ₩45,461 | ₩41,793 | ₩42,992 | -4.85% | 81.6만 |
|---|
| 2025.12.29 | ₩44,569 | ₩46,771 | ₩44,565 | ₩45,380 | +1.82% | 65.7만 |
|---|
| 2025.12.26 | ₩44,569 | ₩44,725 | ₩44,124 | ₩44,658 | +0.20% | 29.7만 |
|---|
| 2025.12.24 | ₩44,569 | ₩45,373 | ₩44,385 | ₩44,578 | +0.02% | 27.8만 |
|---|
| 2025.12.23 | ₩44,569 | ₩45,701 | ₩43,798 | ₩44,605 | +0.08% | 61.1만 |
|---|
| 2025.12.22 | ₩44,338 | ₩45,844 | ₩42,974 | ₩44,863 | +1.19% | 97만 |
|---|
| 2025.12.19 | ₩42,439 | ₩44,480 | ₩42,377 | ₩43,749 | +3.09% | 123만 |
|---|
| 2025.12.18 | ₩41,886 | ₩43,179 | ₩40,919 | ₩42,368 | +1.15% | 74.5만 |
|---|
| 2025.12.17 | ₩39,649 | ₩41,084 | ₩39,649 | ₩40,727 | +2.72% | 42.2만 |
|---|
| 2025.12.16 | ₩40,202 | ₩41,004 | ₩39,246 | ₩40,139 | -0.16% | 47.7만 |
|---|
| 2025.12.15 | ₩40,772 | ₩41,343 | ₩39,150 | ₩40,612 | -0.39% | 64.6만 |
|---|
| 2025.12.12 | ₩40,826 | ₩41,730 | ₩39,618 | ₩40,059 | -1.88% | 56.8만 |
|---|
| 2025.12.11 | ₩39,720 | ₩42,658 | ₩39,132 | ₩40,808 | +2.74% | 72.8만 |
|---|
| 2025.12.10 | ₩38,963 | ₩40,460 | ₩38,864 | ₩40,068 | +2.84% | 47.7만 |
|---|
| 2025.12.09 | ₩39,667 | ₩40,362 | ₩38,151 | ₩39,043 | -1.57% | 51.5만 |
|---|
| 2025.12.08 | ₩40,424 | ₩41,503 | ₩39,404 | ₩39,676 | -1.85% | 45.1만 |
|---|
| 2025.12.05 | ₩38,864 | ₩39,970 | ₩38,864 | ₩39,533 | +1.72% | 53.7만 |
|---|
| 2025.12.04 | ₩39,221 | ₩40,398 | ₩37,995 | ₩38,597 | -1.59% | 88.7만 |
|---|
| 2025.12.03 | ₩36,734 | ₩39,475 | ₩36,119 | ₩39,007 | +6.19% | 89.9만 |
|---|
| 2025.12.02 | ₩36,823 | ₩37,322 | ₩36,141 | ₩36,458 | -0.99% | 94.8만 |
|---|
| 2025.12.01 | ₩36,993 | ₩37,545 | ₩35,664 | ₩36,823 | -0.46% | 85.2만 |
|---|
| 2025.11.28 | ₩38,027 | ₩38,027 | ₩37,010 | ₩37,126 | -2.37% | 35.1만 |
|---|
| 2025.11.26 | ₩37,438 | ₩38,160 | ₩36,678 | ₩37,581 | +0.38% | 86.3만 |
|---|
| 2025.11.25 | ₩37,394 | ₩37,682 | ₩35,602 | ₩36,993 | -1.07% | 57.1만 |
|---|
| 2025.11.24 | ₩35,415 | ₩38,606 | ₩34,782 | ₩37,394 | +5.59% | 113.1만 |
|---|
| 2025.11.21 | ₩29,750 | ₩35,771 | ₩29,505 | ₩35,308 | +18.68% | 228.8만 |
|---|
| 2025.11.20 | ₩33,168 | ₩34,755 | ₩32,735 | ₩33,570 | +1.21% | 74.6만 |
|---|
| 2025.11.19 | ₩32,990 | ₩33,445 | ₩32,224 | ₩32,990 | 0.00% | 52.9만 |
|---|
| 2025.11.18 | ₩31,020 | ₩33,694 | ₩30,396 | ₩32,990 | +6.35% | 72.9만 |
|---|
| 2025.11.17 | ₩30,013 | ₩31,395 | ₩29,425 | ₩30,994 | +3.27% | 190.7만 |
|---|
| 2025.11.14 | ₩29,487 | ₩30,806 | ₩29,380 | ₩30,147 | +2.24% | 111.9만 |
|---|
| 2025.11.13 | ₩29,710 | ₩30,254 | ₩29,327 | ₩29,648 | -0.21% | 227.4만 |
|---|
| 2025.11.12 | ₩30,218 | ₩30,575 | ₩29,349 | ₩29,496 | -2.39% | 111만 |
|---|
| 2025.11.11 | ₩29,443 | ₩30,855 | ₩28,703 | ₩29,915 | +1.60% | 110만 |
|---|
| 2025.11.10 | ₩28,524 | ₩31,912 | ₩26,982 | ₩30,289 | +6.19% | 319.9만 |
|---|
| 2025.11.07 | ₩33,873 | ₩35,468 | ₩32,411 | ₩35,343 | +4.34% | 56.7만 |
|---|
| 2025.11.06 | ₩32,090 | ₩36,511 | ₩32,010 | ₩34,051 | +6.11% | 111.3만 |
|---|
| 2025.11.05 | ₩34,960 | ₩35,459 | ₩30,494 | ₩32,090 | -8.21% | 116.2만 |
|---|
| 2025.11.04 | ₩32,063 | ₩32,536 | ₩30,838 | ₩30,967 | -3.42% | 36.4만 |
|---|
| 2025.11.03 | ₩32,277 | ₩33,088 | ₩31,675 | ₩32,126 | -0.47% | 47.1만 |
|---|
| 2025.10.31 | ₩32,446 | ₩32,946 | ₩32,117 | ₩32,607 | +0.49% | 34.5만 |
|---|
| 2025.10.30 | ₩32,134 | ₩33,694 | ₩32,134 | ₩32,509 | +1.17% | 48만 |
|---|
| 2025.10.29 | ₩33,792 | ₩34,216 | ₩31,925 | ₩32,197 | -4.72% | 83.1만 |
|---|
| 2025.10.28 | ₩32,215 | ₩32,981 | ₩32,054 | ₩32,233 | +0.06% | 34만 |
|---|
| 2025.10.27 | ₩31,395 | ₩32,714 | ₩31,243 | ₩32,250 | +2.73% | 59만 |
|---|
| 2025.10.24 | ₩30,432 | ₩31,328 | ₩30,352 | ₩31,261 | +2.72% | 29.8만 |
|---|
| 2025.10.23 | ₩30,441 | ₩30,833 | ₩29,612 | ₩30,307 | -0.44% | 40만 |
|---|
| 2025.10.22 | ₩30,530 | ₩31,029 | ₩29,421 | ₩29,995 | -1.75% | 50.1만 |
|---|
| 2025.10.21 | ₩31,537 | ₩31,546 | ₩30,307 | ₩30,405 | -3.59% | 34.1만 |
|---|
| 2025.10.20 | ₩31,199 | ₩31,713 | ₩30,909 | ₩31,448 | +0.80% | 35.5만 |
|---|
| 2025.10.17 | ₩30,753 | ₩31,555 | ₩29,514 | ₩30,869 | +0.38% | 46.4만 |
|---|
| 2025.10.16 | ₩30,735 | ₩31,885 | ₩30,173 | ₩30,664 | -0.23% | 44.5만 |
|---|
| 2025.10.15 | ₩28,123 | ₩30,677 | ₩28,123 | ₩30,566 | +8.68% | 109.8만 |
|---|
| 2025.10.14 | ₩29,327 | ₩29,483 | ₩28,284 | ₩28,391 | -3.19% | 35.4만 |
|---|
| 2025.10.13 | ₩28,979 | ₩30,280 | ₩28,542 | ₩28,934 | -0.15% | 66.1만 |
|---|
| 2025.10.10 | ₩28,578 | ₩28,863 | ₩27,793 | ₩27,963 | -2.15% | 31.8만 |
|---|