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 | ₩61,740 | ₩63,186 | ₩61,339 | ₩61,526 | -0.35% | 49.5만 |
| 2026.10.08 | ₩60,736 | ₩62,624 | ₩59,899 | ₩61,874 | +1.87% | 55.4만 |
| 2026.10.07 | ₩62,932 | ₩63,454 | ₩61,084 | ₩61,124 | -2.87% | 76.7만 |
| 2026.10.06 | ₩66,159 | ₩66,159 | ₩63,401 | ₩64,124 | -3.08% | 62.7만 |
| 2026.10.05 | ₩64,981 | ₩66,735 | ₩63,628 | ₩65,878 | +1.38% | 59.6만 |
| 2026.10.02 | ₩65,570 | ₩66,721 | ₩64,646 | ₩64,981 | -0.90% | 44.1만 |
| 2026.10.01 | ₩66,869 | ₩68,255 | ₩64,445 | ₩65,115 | -2.62% | 51.2만 |
| 2026.09.30 | ₩67,123 | ₩69,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,297 |
| +0.26% |
| 143만 |
| 2026.09.29 | ₩67,538 | ₩68,154 | ₩66,226 | ₩67,444 | -0.14% | 67.8만 |
|---|
| 2026.09.28 | ₩68,288 | ₩69,158 | ₩67,618 | ₩68,020 | -0.39% | 41.3만 |
|---|
| 2026.09.25 | ₩70,136 | ₩70,136 | ₩68,018 | ₩68,288 | -2.63% | 43.8만 |
|---|
| 2026.09.24 | ₩67,739 | ₩69,841 | ₩67,418 | ₩69,225 | +2.19% | 41.8만 |
|---|
| 2026.09.23 | ₩71,702 | ₩72,209 | ₩66,213 | ₩67,980 | -5.19% | 78만 |
|---|
| 2026.09.22 | ₩73,738 | ₩75,036 | ₩67,766 | ₩72,198 | -2.09% | 75.6만 |
|---|
| 2026.09.21 | ₩74,983 | ₩74,983 | ₩72,425 | ₩73,537 | -1.93% | 52.4만 |
|---|
| 2026.09.18 | ₩74,662 | ₩74,675 | ₩71,917 | ₩73,912 | -1.00% | 86.9만 |
|---|
| 2026.09.17 | ₩73,764 | ₩74,702 | ₩72,961 | ₩73,724 | -0.05% | 44만 |
|---|
| 2026.09.16 | ₩72,894 | ₩73,376 | ₩71,800 | ₩72,720 | -0.24% | 39.4만 |
|---|
| 2026.09.15 | ₩72,680 | ₩74,072 | ₩71,261 | ₩73,215 | +0.74% | 35.2만 |
|---|
| 2026.09.14 | ₩73,082 | ₩74,581 | ₩72,305 | ₩72,452 | -0.86% | 43.7만 |
|---|
| 2026.09.11 | ₩74,220 | ₩75,405 | ₩71,970 | ₩72,131 | -2.81% | 33.6만 |
|---|
| 2026.09.10 | ₩74,220 | ₩75,559 | ₩72,720 | ₩73,858 | -0.49% | 30만 |
|---|
| 2026.09.09 | ₩74,434 | ₩77,514 | ₩73,979 | ₩74,581 | +0.20% | 29.6만 |
|---|
| 2026.09.08 | ₩74,287 | ₩77,882 | ₩73,363 | ₩75,786 | +2.02% | 103.6만 |
|---|
| 2026.09.04 | ₩76,108 | ₩78,692 | ₩75,117 | ₩76,054 | -0.07% | 106.2만 |
|---|
| 2026.09.03 | ₩75,425 | ₩77,353 | ₩73,644 | ₩76,938 | +2.01% | 36.4만 |
|---|
| 2026.09.02 | ₩75,157 | ₩77,527 | ₩73,189 | ₩74,769 | -0.52% | 42.2만 |
|---|
| 2026.09.01 | ₩76,081 | ₩77,781 | ₩73,430 | ₩74,019 | -2.71% | 77.4만 |
|---|
| 2026.08.31 | ₩74,755 | ₩76,616 | ₩73,644 | ₩76,362 | +2.15% | 33.2만 |
|---|
| 2026.08.28 | ₩76,643 | ₩76,643 | ₩74,146 | ₩75,358 | -1.68% | 35.8만 |
|---|
| 2026.08.27 | ₩77,701 | ₩78,237 | ₩76,457 | ₩76,710 | -1.28% | 53.4만 |
|---|
| 2026.08.26 | ₩78,022 | ₩78,812 | ₩76,811 | ₩77,661 | -0.46% | 21만 |
|---|
| 2026.08.25 | ₩77,781 | ₩78,986 | ₩76,061 | ₩78,156 | +0.48% | 34.2만 |
|---|
| 2026.08.24 | ₩76,268 | ₩79,087 | ₩74,400 | ₩78,250 | +2.60% | 62.7만 |
|---|
| 2026.08.21 | ₩76,630 | ₩78,705 | ₩75,813 | ₩77,313 | +0.89% | 31.8만 |
|---|
| 2026.08.20 | ₩78,357 | ₩79,924 | ₩75,425 | ₩75,907 | -3.13% | 38.9만 |
|---|
| 2026.08.19 | ₩80,754 | ₩80,754 | ₩78,237 | ₩79,348 | -1.74% | 25.9만 |
|---|
| 2026.08.18 | ₩78,866 | ₩80,366 | ₩77,875 | ₩78,986 | +0.15% | 26만 |
|---|
| 2026.08.17 | ₩77,366 | ₩80,185 | ₩76,971 | ₩79,924 | +3.31% | 25.6만 |
|---|
| 2026.08.14 | ₩74,983 | ₩78,384 | ₩74,046 | ₩78,290 | +4.41% | 33.1만 |
|---|
| 2026.08.13 | ₩76,416 | ₩77,192 | ₩74,447 | ₩75,010 | -1.84% | 27.1만 |
|---|
| 2026.08.12 | ₩77,647 | ₩77,808 | ₩75,840 | ₩76,295 | -1.74% | 38.2만 |
|---|
| 2026.08.11 | ₩76,041 | ₩79,000 | ₩75,532 | ₩77,487 | +1.90% | 37.2만 |
|---|
| 2026.08.10 | ₩75,733 | ₩78,812 | ₩74,066 | ₩74,273 | -1.93% | 42만 |
|---|
| 2026.08.07 | ₩73,912 | ₩76,831 | ₩73,818 | ₩75,800 | +2.55% | 54.7만 |
|---|
| 2026.08.06 | ₩74,019 | ₩75,071 | ₩71,568 | ₩73,336 | -0.92% | 28.9만 |
|---|
| 2026.08.05 | ₩74,206 | ₩75,853 | ₩72,747 | ₩73,631 | -0.78% | 31.7만 |
|---|
| 2026.08.04 | ₩73,831 | ₩74,287 | ₩71,515 | ₩73,818 | -0.02% | 41.8만 |
|---|
| 2026.08.03 | ₩71,502 | ₩72,278 | ₩69,426 | ₩71,850 | +0.49% | 43.4만 |
|---|
| 2026.07.31 | ₩72,439 | ₩73,001 | ₩69,935 | ₩71,448 | -1.37% | 45.1만 |
|---|
| 2026.07.30 | ₩70,939 | ₩74,026 | ₩69,513 | ₩73,697 | +3.89% | 107만 |
|---|
| 2026.07.29 | ₩70,055 | ₩71,234 | ₩67,632 | ₩69,814 | -0.34% | 42.8만 |
|---|
| 2026.07.28 | ₩71,716 | ₩73,276 | ₩69,681 | ₩69,774 | -2.71% | 52.2만 |
|---|
| 2026.07.27 | ₩72,479 | ₩74,849 | ₩71,341 | ₩71,783 | -0.96% | 38.6만 |
|---|
| 2026.07.24 | ₩73,858 | ₩73,858 | ₩71,314 | ₩72,506 | -1.83% | 48.7만 |
|---|
| 2026.07.23 | ₩70,109 | ₩75,050 | ₩69,024 | ₩73,523 | +4.87% | 67.4만 |
|---|
| 2026.07.22 | ₩70,658 | ₩72,305 | ₩70,069 | ₩70,444 | -0.30% | 98.7만 |
|---|
| 2026.07.21 | ₩66,842 | ₩71,997 | ₩66,561 | ₩71,984 | +7.69% | 127.2만 |
|---|
| 2026.07.20 | ₩78,210 | ₩79,120 | ₩67,270 | ₩67,337 | -13.90% | 124.9만 |
|---|
| 2026.07.17 | ₩71,542 | ₩78,491 | ₩71,194 | ₩77,661 | +8.55% | 73.3만 |
|---|
| 2026.07.16 | ₩73,510 | ₩75,659 | ₩72,064 | ₩72,506 | -1.37% | 86.6만 |
|---|
| 2026.07.15 | ₩81,209 | ₩81,209 | ₩73,510 | ₩74,742 | -7.96% | 154.6만 |
|---|
| 2026.07.14 | ₩94,947 | ₩94,947 | ₩83,472 | ₩83,700 | -11.85% | 62.3만 |
|---|
| 2026.07.13 | ₩87,328 | ₩94,278 | ₩86,217 | ₩93,474 | +7.04% | 84만 |
|---|
| 2026.07.10 | ₩89,109 | ₩91,493 | ₩85,025 | ₩88,895 | -0.24% | 40.1만 |
|---|
| 2026.07.09 | ₩86,632 | ₩89,243 | ₩86,003 | ₩89,163 | +2.92% | 39.4만 |
|---|
| 2026.07.08 | ₩89,564 | ₩91,680 | ₩84,844 | ₩87,502 | -2.30% | 116.5만 |
|---|
| 2026.07.07 | ₩83,325 | ₩91,854 | ₩81,597 | ₩90,147 | +8.19% | 94.8만 |
|---|
| 2026.07.06 | ₩84,838 | ₩87,275 | ₩82,722 | ₩83,432 | -1.66% | 56만 |
|---|
| 2026.07.02 | ₩87,114 | ₩88,286 | ₩83,793 | ₩84,918 | -2.52% | 135.6만 |
|---|
| 2026.07.01 | ₩89,685 | ₩90,495 | ₩87,609 | ₩87,609 | -2.31% | 77.3만 |
|---|
| 2026.06.30 | ₩88,774 | ₩92,751 | ₩87,824 | ₩90,381 | +1.81% | 70.6만 |
|---|
| 2026.06.29 | ₩84,998 | ₩88,420 | ₩82,923 | ₩88,333 | +3.92% | 77.8만 |
|---|
| 2026.06.26 | ₩79,817 | ₩84,736 | ₩78,491 | ₩84,557 | +5.94% | 136.1만 |
|---|
| 2026.06.25 | ₩78,638 | ₩82,923 | ₩78,638 | ₩79,910 | +1.62% | 30.4만 |
|---|
| 2026.06.24 | ₩78,076 | ₩81,022 | ₩77,835 | ₩78,304 | +0.29% | 48만 |
|---|
| 2026.06.23 | ₩79,308 | ₩83,445 | ₩78,832 | ₩79,576 | +0.34% | 40.6만 |
|---|
| 2026.06.22 | ₩78,933 | ₩80,392 | ₩77,045 | ₩80,325 | +1.76% | 40.7만 |
|---|
| 2026.06.18 | ₩78,156 | ₩78,250 | ₩73,858 | ₩77,005 | -1.47% | 82.8만 |
|---|
| 2026.06.17 | ₩77,929 | ₩80,339 | ₩75,853 | ₩76,014 | -2.46% | 60.4만 |
|---|
| 2026.06.16 | ₩80,339 | ₩80,995 | ₩76,831 | ₩77,139 | -3.98% | 40.3만 |
|---|
| 2026.06.15 | ₩75,840 | ₩79,750 | ₩74,608 | ₩79,683 | +5.07% | 66.9만 |
|---|
| 2026.06.12 | ₩73,470 | ₩75,318 | ₩72,707 | ₩75,077 | +2.19% | 42.3만 |
|---|
| 2026.06.11 | ₩69,922 | ₩73,604 | ₩68,877 | ₩72,626 | +3.87% | 52.5만 |
|---|
| 2026.06.10 | ₩68,268 | ₩72,211 | ₩68,181 | ₩69,761 | +2.19% | 44.5만 |
|---|
| 2026.06.09 | ₩69,788 | ₩71,421 | ₩67,739 | ₩69,132 | -0.94% | 45.3만 |
|---|
| 2026.06.08 | ₩69,868 | ₩70,584 | ₩67,029 | ₩68,770 | -1.57% | 38.5만 |
|---|
| 2026.06.05 | ₩67,726 | ₩70,002 | ₩67,431 | ₩67,444 | -0.42% | 61.2만 |
|---|
| 2026.06.04 | ₩68,034 | ₩70,236 | ₩67,846 | ₩69,185 | +1.69% | 32.4만 |
|---|
| 2026.06.03 | ₩69,694 | ₩70,303 | ₩67,197 | ₩68,609 | -1.56% | 93.4만 |
|---|
| 2026.06.02 | ₩70,082 | ₩70,109 | ₩67,565 | ₩68,636 | -2.06% | 82만 |
|---|
| 2026.06.01 | ₩74,166 | ₩74,166 | ₩69,681 | ₩71,153 | -4.06% | 72.5만 |
|---|
| 2026.05.29 | ₩76,402 | ₩76,824 | ₩73,470 | ₩74,541 | -2.44% | 50.2만 |
|---|
| 2026.05.28 | ₩77,165 | ₩78,933 | ₩76,228 | ₩76,349 | -1.06% | 62만 |
|---|
| 2026.05.27 | ₩77,259 | ₩79,000 | ₩76,228 | ₩77,246 | -0.02% | 66.7만 |
|---|
| 2026.05.26 | ₩80,339 | ₩80,352 | ₩76,429 | ₩77,353 | -3.72% | 48.2만 |
|---|
| 2026.05.22 | ₩80,995 | ₩83,258 | ₩78,879 | ₩79,950 | -1.29% | 40.9만 |
|---|
| 2026.05.21 | ₩80,245 | ₩81,664 | ₩79,000 | ₩80,888 | +0.80% | 39.6만 |
|---|
| 2026.05.20 | ₩80,781 | ₩82,200 | ₩79,937 | ₩80,446 | -0.41% | 44.5만 |
|---|
| 2026.05.19 | ₩78,946 | ₩81,571 | ₩76,496 | ₩80,031 | +1.37% | 41.4만 |
|---|
| 2026.05.18 | ₩84,530 | ₩86,170 | ₩78,076 | ₩78,652 | -6.95% | 53.6만 |
|---|
| 2026.05.15 | ₩83,271 | ₩86,170 | ₩81,584 | ₩84,557 | +1.54% | 44.8만 |
|---|
| 2026.05.14 | ₩83,633 | ₩85,199 | ₩80,260 | ₩83,271 | -0.43% | 47만 |
|---|
| 2026.05.13 | ₩87,168 | ₩87,168 | ₩77,460 | ₩83,934 | -3.71% | 84.4만 |
|---|
| 2026.05.12 | ₩90,127 | ₩91,513 | ₩83,686 | ₩87,810 | -2.57% | 85.4만 |
|---|
| 2026.05.11 | ₩93,394 | ₩94,358 | ₩89,578 | ₩90,944 | -2.62% | 50.4만 |
|---|
| 2026.05.08 | ₩89,605 | ₩93,822 | ₩88,386 | ₩92,831 | +3.60% | 49.1만 |
|---|
| 2026.05.07 | ₩89,082 | ₩91,975 | ₩83,110 | ₩89,658 | +0.65% | 141.5만 |
|---|
| 2026.05.06 | ₩92,497 | ₩96,715 | ₩89,765 | ₩90,194 | -2.49% | 68.1만 |
|---|
| 2026.05.05 | ₩94,974 | ₩96,889 | ₩91,573 | ₩92,765 | -2.33% | 47.3만 |
|---|
| 2026.05.04 | ₩89,685 | ₩93,722 | ₩88,333 | ₩93,434 | +4.18% | 82.7만 |
|---|
| 2026.05.01 | ₩87,717 | ₩89,899 | ₩87,034 | ₩89,390 | +1.91% | 35.9만 |
|---|
| 2026.04.30 | ₩84,409 | ₩88,640 | ₩81,959 | ₩88,011 | +4.27% | 51.8만 |
|---|
| 2026.04.29 | ₩87,248 | ₩87,268 | ₩81,276 | ₩83,472 | -4.33% | 68.8만 |
|---|
| 2026.04.28 | ₩89,926 | ₩95,965 | ₩87,114 | ₩88,520 | -1.56% | 74.1만 |
|---|
| 2026.04.27 | ₩80,192 | ₩94,023 | ₩79,388 | ₩89,163 | +11.19% | 112.3만 |
|---|
| 2026.04.24 | ₩70,082 | ₩81,142 | ₩66,681 | ₩78,839 | +12.50% | 133.6만 |
|---|
| 2026.04.23 | ₩71,716 | ₩73,309 | ₩68,583 | ₩68,650 | -4.28% | 40.9만 |
|---|
| 2026.04.22 | ₩69,038 | ₩73,523 | ₩67,913 | ₩71,702 | +3.86% | 60.5만 |
|---|
| 2026.04.21 | ₩68,395 | ₩73,410 | ₩66,976 | ₩69,386 | +1.45% | 64.3만 |
|---|
| 2026.04.20 | ₩60,093 | ₩68,864 | ₩58,915 | ₩68,221 | +13.52% | 111.8만 |
|---|
| 2026.04.17 | ₩61,004 | ₩61,352 | ₩58,638 | ₩60,263 | -1.21% | 93.6만 |
|---|
| 2026.04.16 | ₩60,004 | ₩60,937 | ₩58,763 | ₩59,719 | -0.48% | 194.7만 |
|---|
| 2026.04.15 | ₩62,343 | ₩63,030 | ₩60,147 | ₩60,602 | -2.79% | 34.9만 |
|---|
| 2026.04.14 | ₩61,593 | ₩63,637 | ₩59,040 | ₩62,682 | +1.77% | 73만 |
|---|
| 2026.04.13 | ₩62,575 | ₩65,431 | ₩61,272 | ₩61,352 | -1.95% | 90.3만 |
|---|
| 2026.04.10 | ₩60,513 | ₩62,584 | ₩59,647 | ₩62,575 | +3.41% | 69만 |
|---|
| 2026.04.09 | ₩57,826 | ₩61,709 | ₩57,674 | ₩61,182 | +5.80% | 56만 |
|---|
| 2026.04.08 | ₩57,246 | ₩58,853 | ₩55,987 | ₩58,504 | +2.20% | 84.8만 |
|---|
| 2026.04.07 | ₩55,345 | ₩55,844 | ₩54,372 | ₩55,461 | +0.21% | 44.3만 |
|---|
| 2026.04.06 | ₩51,578 | ₩56,460 | ₩51,372 | ₩55,728 | +8.05% | 66만 |
|---|
| 2026.04.02 | ₩50,158 | ₩53,684 | ₩50,015 | ₩51,488 | +2.65% | 91.7만 |
|---|
| 2026.04.01 | ₩49,926 | ₩51,461 | ₩48,409 | ₩50,640 | +1.43% | 181.4만 |
|---|
| 2026.03.31 | ₩51,328 | ₩53,640 | ₩49,203 | ₩49,507 | -3.55% | 121.6만 |
|---|
| 2026.03.30 | ₩50,935 | ₩52,644 | ₩48,676 | ₩49,444 | -2.93% | 143.6만 |
|---|
| 2026.03.27 | ₩58,165 | ₩59,165 | ₩49,640 | ₩51,238 | -11.91% | 203만 |
|---|
| 2026.03.26 | ₩57,023 | ₩59,803 | ₩56,451 | ₩58,014 | +1.74% | 37.9만 |
|---|
| 2026.03.25 | ₩57,183 | ₩58,924 | ₩57,130 | ₩58,371 | +2.08% | 42.6만 |
|---|
| 2026.03.24 | ₩55,684 | ₩57,130 | ₩54,380 | ₩56,255 | +1.03% | 33.6만 |
|---|
| 2026.03.23 | ₩56,085 | ₩58,201 | ₩55,353 | ₩55,987 | -0.18% | 62.1만 |
|---|
| 2026.03.20 | ₩57,549 | ₩58,652 | ₩54,996 | ₩55,670 | -3.27% | 219.7만 |
|---|
| 2026.03.19 | ₩57,130 | ₩58,817 | ₩56,335 | ₩57,773 | +1.12% | 113.9만 |
|---|
| 2026.03.18 | ₩59,808 | ₩60,160 | ₩57,447 | ₩57,773 | -3.40% | 155.7만 |
|---|
| 2026.03.17 | ₩58,076 | ₩61,049 | ₩56,255 | ₩60,067 | +3.43% | 74.8만 |
|---|
| 2026.03.16 | ₩57,933 | ₩59,567 | ₩56,737 | ₩57,826 | -0.18% | 62만 |
|---|
| 2026.03.13 | ₩57,121 | ₩59,138 | ₩56,326 | ₩57,853 | +1.28% | 118.5만 |
|---|
| 2026.03.12 | ₩57,737 | ₩58,022 | ₩54,934 | ₩56,942 | -1.38% | 89.3만 |
|---|
| 2026.03.11 | ₩55,068 | ₩59,504 | ₩54,496 | ₩57,728 | +4.83% | 140.7만 |
|---|
| 2026.03.10 | ₩53,559 | ₩55,608 | ₩53,158 | ₩55,353 | +3.35% | 79.2만 |
|---|
| 2026.03.09 | ₩49,382 | ₩53,452 | ₩49,346 | ₩53,291 | +7.92% | 61만 |
|---|
| 2026.03.06 | ₩49,462 | ₩52,033 | ₩47,935 | ₩49,462 | 0.00% | 73.9만 |
|---|
| 2026.03.05 | ₩53,122 | ₩56,657 | ₩49,551 | ₩51,131 | -3.75% | 142.7만 |
|---|
| 2026.03.04 | ₩50,060 | ₩55,960 | ₩48,359 | ₩54,050 | +7.97% | 167.1만 |
|---|
| 2026.03.03 | ₩47,837 | ₩48,864 | ₩47,025 | ₩47,159 | -1.42% | 36.3만 |
|---|
| 2026.03.02 | ₩48,025 | ₩49,770 | ₩47,855 | ₩49,016 | +2.06% | 54.6만 |
|---|
| 2026.02.27 | ₩49,846 | ₩51,024 | ₩47,793 | ₩49,141 | -1.41% | 41.4만 |
|---|
| 2026.02.26 | ₩48,739 | ₩50,506 | ₩47,793 | ₩50,087 | +2.77% | 42.2만 |
|---|
| 2026.02.25 | ₩49,292 | ₩51,078 | ₩48,908 | ₩49,194 | -0.20% | 38.8만 |
|---|
| 2026.02.24 | ₩49,016 | ₩51,542 | ₩49,016 | ₩49,462 | +0.91% | 35.4만 |
|---|
| 2026.02.23 | ₩48,400 | ₩50,033 | ₩47,543 | ₩48,462 | +0.13% | 45.8만 |
|---|
| 2026.02.20 | ₩49,069 | ₩49,743 | ₩47,632 | ₩48,373 | -1.42% | 66.1만 |
|---|
| 2026.02.19 | ₩48,846 | ₩49,881 | ₩47,311 | ₩49,507 | +1.35% | 52.5만 |
|---|
| 2026.02.18 | ₩47,953 | ₩50,234 | ₩47,561 | ₩48,944 | +2.07% | 73.3만 |
|---|
| 2026.02.17 | ₩47,400 | ₩48,721 | ₩47,070 | ₩47,931 | +1.12% | 40.1만 |
|---|
| 2026.02.13 | ₩48,757 | ₩51,461 | ₩46,913 | ₩47,382 | -2.82% | 88.2만 |
|---|
| 2026.02.12 | ₩49,364 | ₩50,051 | ₩46,347 | ₩49,007 | -0.72% | 105.8만 |
|---|
| 2026.02.11 | ₩44,990 | ₩50,337 | ₩41,821 | ₩49,319 | +9.62% | 190.9만 |
|---|
| 2026.02.10 | ₩44,383 | ₩45,859 | ₩43,695 | ₩44,847 | +1.05% | 35.4만 |
|---|
| 2026.02.09 | ₩44,526 | ₩45,597 | ₩42,981 | ₩44,588 | +0.14% | 68.3만 |
|---|
| 2026.02.06 | ₩43,660 | ₩46,187 | ₩43,352 | ₩44,392 | +1.68% | 75.2만 |
|---|
| 2026.02.05 | ₩42,767 | ₩44,133 | ₩41,740 | ₩42,758 | -0.02% | 89.2만 |
|---|
| 2026.02.04 | ₩45,400 | ₩46,239 | ₩43,035 | ₩43,187 | -4.88% | 72.2만 |
|---|
| 2026.02.03 | ₩45,704 | ₩46,445 | ₩44,115 | ₩45,713 | +0.02% | 44만 |
|---|
| 2026.02.02 | ₩41,999 | ₩45,507 | ₩41,999 | ₩45,115 | +7.42% | 81.9만 |
|---|
| 2026.01.30 | ₩42,562 | ₩42,687 | ₩39,946 | ₩42,321 | -0.57% | 68.1만 |
|---|
| 2026.01.29 | ₩42,098 | ₩43,294 | ₩41,857 | ₩42,713 | +1.46% | 48.9만 |
|---|
| 2026.01.28 | ₩44,061 | ₩44,061 | ₩41,582 | ₩42,356 | -3.87% | 45만 |
|---|
| 2026.01.27 | ₩41,955 | ₩44,633 | ₩41,946 | ₩44,392 | +5.81% | 56.8만 |
|---|
| 2026.01.26 | ₩41,830 | ₩43,553 | ₩41,116 | ₩42,062 | +0.55% | 52.3만 |
|---|
| 2026.01.23 | ₩41,955 | ₩42,919 | ₩41,508 | ₩42,437 | +1.15% | 38만 |
|---|
| 2026.01.22 | ₩41,544 | ₩43,320 | ₩41,283 | ₩42,249 | +1.70% | 46.3만 |
|---|
| 2026.01.21 | ₩40,866 | ₩41,776 | ₩39,670 | ₩41,669 | +1.97% | 32.4만 |
|---|
| 2026.01.20 | ₩40,169 | ₩41,865 | ₩39,500 | ₩41,250 | +2.69% | 47.3만 |
|---|
| 2026.01.16 | ₩41,517 | ₩42,437 | ₩40,277 | ₩40,776 | -1.78% | 55.7만 |
|---|
| 2026.01.15 | ₩44,329 | ₩45,079 | ₩40,607 | ₩41,339 | -6.75% | 72.1만 |
|---|
| 2026.01.14 | ₩42,954 | ₩44,972 | ₩41,714 | ₩44,865 | +4.45% | 87만 |
|---|
| 2026.01.13 | ₩43,419 | ₩44,124 | ₩41,526 | ₩42,959 | -1.06% | 49.4만 |
|---|
| 2026.01.12 | ₩39,759 | ₩44,633 | ₩39,678 | ₩43,767 | +10.08% | 101만 |
|---|
| 2026.01.09 | ₩38,161 | ₩41,301 | ₩37,938 | ₩39,875 | +4.49% | 88.8만 |
|---|
| 2026.01.08 | ₩39,500 | ₩40,187 | ₩38,821 | ₩39,098 | -1.02% | 262.1만 |
|---|
| 2026.01.07 | ₩40,750 | ₩42,276 | ₩38,911 | ₩40,357 | -0.96% | 99.8만 |
|---|
| 2026.01.06 | ₩37,902 | ₩39,437 | ₩37,491 | ₩39,196 | +3.41% | 69.9만 |
|---|
| 2026.01.05 | ₩39,732 | ₩39,866 | ₩38,223 | ₩38,563 | -2.94% | 70.1만 |
|---|
| 2026.01.02 | ₩43,097 | ₩43,356 | ₩39,991 | ₩40,125 | -6.90% | 74.7만 |
|---|
| 2025.12.31 | ₩42,794 | ₩43,905 | ₩42,588 | ₩43,276 | +1.13% | 55.1만 |
|---|
| 2025.12.30 | ₩45,249 | ₩45,525 | ₩41,852 | ₩43,053 | -4.85% | 81.6만 |
|---|
| 2025.12.29 | ₩44,633 | ₩46,838 | ₩44,628 | ₩45,445 | +1.82% | 65.7만 |
|---|
| 2025.12.26 | ₩44,633 | ₩44,789 | ₩44,186 | ₩44,722 | +0.20% | 29.7만 |
|---|
| 2025.12.24 | ₩44,633 | ₩45,438 | ₩44,448 | ₩44,642 | +0.02% | 27.8만 |
|---|
| 2025.12.23 | ₩44,633 | ₩45,766 | ₩43,861 | ₩44,668 | +0.08% | 61.1만 |
|---|
| 2025.12.22 | ₩44,401 | ₩45,909 | ₩43,035 | ₩44,927 | +1.19% | 97만 |
|---|
| 2025.12.19 | ₩42,499 | ₩44,543 | ₩42,437 | ₩43,811 | +3.09% | 123만 |
|---|
| 2025.12.18 | ₩41,946 | ₩43,240 | ₩40,977 | ₩42,428 | +1.15% | 74.5만 |
|---|
| 2025.12.17 | ₩39,705 | ₩41,142 | ₩39,705 | ₩40,785 | +2.72% | 42.2만 |
|---|
| 2025.12.16 | ₩40,259 | ₩41,062 | ₩39,302 | ₩40,196 | -0.16% | 47.7만 |
|---|
| 2025.12.15 | ₩40,830 | ₩41,401 | ₩39,205 | ₩40,669 | -0.39% | 64.6만 |
|---|
| 2025.12.12 | ₩40,884 | ₩41,790 | ₩39,674 | ₩40,116 | -1.88% | 56.8만 |
|---|
| 2025.12.11 | ₩39,777 | ₩42,719 | ₩39,187 | ₩40,866 | +2.74% | 72.8만 |
|---|
| 2025.12.10 | ₩39,018 | ₩40,518 | ₩38,920 | ₩40,125 | +2.84% | 47.7만 |
|---|
| 2025.12.09 | ₩39,723 | ₩40,419 | ₩38,206 | ₩39,098 | -1.57% | 51.5만 |
|---|
| 2025.12.08 | ₩40,482 | ₩41,562 | ₩39,460 | ₩39,732 | -1.85% | 45.1만 |
|---|
| 2025.12.05 | ₩38,920 | ₩40,027 | ₩38,920 | ₩39,589 | +1.72% | 53.7만 |
|---|
| 2025.12.04 | ₩39,277 | ₩40,455 | ₩38,049 | ₩38,652 | -1.59% | 88.7만 |
|---|
| 2025.12.03 | ₩36,786 | ₩39,531 | ₩36,170 | ₩39,063 | +6.19% | 89.9만 |
|---|
| 2025.12.02 | ₩36,876 | ₩37,375 | ₩36,193 | ₩36,510 | -0.99% | 94.8만 |
|---|
| 2025.12.01 | ₩37,045 | ₩37,599 | ₩35,715 | ₩36,876 | -0.46% | 85.2만 |
|---|
| 2025.11.28 | ₩38,081 | ₩38,081 | ₩37,063 | ₩37,179 | -2.37% | 35.1만 |
|---|
| 2025.11.26 | ₩37,491 | ₩38,214 | ₩36,730 | ₩37,634 | +0.38% | 86.3만 |
|---|
| 2025.11.25 | ₩37,447 | ₩37,736 | ₩35,653 | ₩37,045 | -1.07% | 57.1만 |
|---|
| 2025.11.24 | ₩35,465 | ₩38,661 | ₩34,831 | ₩37,447 | +5.59% | 113.1만 |
|---|
| 2025.11.21 | ₩29,792 | ₩35,822 | ₩29,547 | ₩35,358 | +18.68% | 228.8만 |
|---|
| 2025.11.20 | ₩33,216 | ₩34,805 | ₩32,782 | ₩33,617 | +1.21% | 74.6만 |
|---|
| 2025.11.19 | ₩33,037 | ₩33,492 | ₩32,269 | ₩33,037 | 0.00% | 52.9만 |
|---|
| 2025.11.18 | ₩31,064 | ₩33,742 | ₩30,439 | ₩33,037 | +6.35% | 72.9만 |
|---|
| 2025.11.17 | ₩30,056 | ₩31,439 | ₩29,466 | ₩31,038 | +3.27% | 190.7만 |
|---|
| 2025.11.14 | ₩29,529 | ₩30,850 | ₩29,422 | ₩30,190 | +2.24% | 111.9만 |
|---|
| 2025.11.13 | ₩29,752 | ₩30,297 | ₩29,368 | ₩29,690 | -0.21% | 227.4만 |
|---|
| 2025.11.12 | ₩30,261 | ₩30,618 | ₩29,391 | ₩29,538 | -2.39% | 111만 |
|---|
| 2025.11.11 | ₩29,484 | ₩30,899 | ₩28,743 | ₩29,957 | +1.60% | 110만 |
|---|
| 2025.11.10 | ₩28,565 | ₩31,957 | ₩27,021 | ₩30,332 | +6.19% | 319.9만 |
|---|
| 2025.11.07 | ₩33,921 | ₩35,519 | ₩32,457 | ₩35,394 | +4.34% | 56.7만 |
|---|
| 2025.11.06 | ₩32,136 | ₩36,563 | ₩32,055 | ₩34,099 | +6.11% | 111.3만 |
|---|
| 2025.11.05 | ₩35,010 | ₩35,510 | ₩30,538 | ₩32,136 | -8.21% | 116.2만 |
|---|
| 2025.11.04 | ₩32,109 | ₩32,582 | ₩30,881 | ₩31,011 | -3.42% | 36.4만 |
|---|
| 2025.11.03 | ₩32,323 | ₩33,135 | ₩31,720 | ₩32,171 | -0.47% | 47.1만 |
|---|
| 2025.10.31 | ₩32,493 | ₩32,992 | ₩32,162 | ₩32,653 | +0.49% | 34.5만 |
|---|
| 2025.10.30 | ₩32,180 | ₩33,742 | ₩32,180 | ₩32,555 | +1.17% | 48만 |
|---|
| 2025.10.29 | ₩33,840 | ₩34,264 | ₩31,970 | ₩32,243 | -4.72% | 83.1만 |
|---|
| 2025.10.28 | ₩32,260 | ₩33,028 | ₩32,100 | ₩32,278 | +0.06% | 34만 |
|---|
| 2025.10.27 | ₩31,439 | ₩32,760 | ₩31,287 | ₩32,296 | +2.73% | 59만 |
|---|
| 2025.10.24 | ₩30,475 | ₩31,372 | ₩30,395 | ₩31,305 | +2.72% | 29.8만 |
|---|
| 2025.10.23 | ₩30,484 | ₩30,877 | ₩29,654 | ₩30,350 | -0.44% | 40만 |
|---|
| 2025.10.22 | ₩30,573 | ₩31,073 | ₩29,463 | ₩30,038 | -1.75% | 50.1만 |
|---|
| 2025.10.21 | ₩31,582 | ₩31,591 | ₩30,350 | ₩30,448 | -3.59% | 34.1만 |
|---|
| 2025.10.20 | ₩31,243 | ₩31,758 | ₩30,953 | ₩31,493 | +0.80% | 35.5만 |
|---|
| 2025.10.17 | ₩30,797 | ₩31,600 | ₩29,556 | ₩30,913 | +0.38% | 46.4만 |
|---|
| 2025.10.16 | ₩30,779 | ₩31,930 | ₩30,216 | ₩30,707 | -0.23% | 44.5만 |
|---|
| 2025.10.15 | ₩28,163 | ₩30,721 | ₩28,163 | ₩30,609 | +8.68% | 109.8만 |
|---|
| 2025.10.14 | ₩29,368 | ₩29,525 | ₩28,324 | ₩28,431 | -3.19% | 35.4만 |
|---|
| 2025.10.13 | ₩29,020 | ₩30,323 | ₩28,583 | ₩28,976 | -0.15% | 66.1만 |
|---|
| 2025.10.10 | ₩28,618 | ₩28,904 | ₩27,833 | ₩28,003 | -2.15% | 31.8만 |
|---|