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 | ₩61,696 | ₩63,141 | ₩61,294 | ₩61,482 | -0.35% | 49.5만 |
| 2026.10.08 | ₩60,692 | ₩62,579 | ₩59,856 | ₩61,829 | +1.87% | 55.4만 |
| 2026.10.07 | ₩62,886 | ₩63,408 | ₩61,040 | ₩61,080 | -2.87% | 76.7만 |
| 2026.10.06 | ₩66,111 | ₩66,111 | ₩63,355 | ₩64,077 | -3.08% | 62.7만 |
| 2026.10.05 | ₩64,934 | ₩66,686 | ₩63,582 | ₩65,830 | +1.38% | 59.6만 |
| 2026.10.02 | ₩65,522 | ₩66,673 | ₩64,599 | ₩64,934 | -0.90% | 44.1만 |
| 2026.10.01 | ₩66,820 | ₩68,205 | ₩64,398 | ₩65,067 | -2.62% | 51.2만 |
| 2026.09.30 | ₩67,074 | ₩69,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,248 |
| +0.26% |
| 143만 |
| 2026.09.29 | ₩67,489 | ₩68,105 | ₩66,178 | ₩67,396 | -0.14% | 67.8만 |
|---|
| 2026.09.28 | ₩68,239 | ₩69,108 | ₩67,570 | ₩67,971 | -0.39% | 41.3만 |
|---|
| 2026.09.25 | ₩70,085 | ₩70,085 | ₩67,968 | ₩68,239 | -2.63% | 43.8만 |
|---|
| 2026.09.24 | ₩67,690 | ₩69,791 | ₩67,369 | ₩69,175 | +2.19% | 41.8만 |
|---|
| 2026.09.23 | ₩71,650 | ₩72,156 | ₩66,165 | ₩67,931 | -5.19% | 78만 |
|---|
| 2026.09.22 | ₩73,684 | ₩74,982 | ₩67,717 | ₩72,145 | -2.09% | 75.6만 |
|---|
| 2026.09.21 | ₩74,929 | ₩74,929 | ₩72,373 | ₩73,484 | -1.93% | 52.4만 |
|---|
| 2026.09.18 | ₩74,607 | ₩74,621 | ₩71,865 | ₩73,858 | -1.00% | 86.9만 |
|---|
| 2026.09.17 | ₩73,711 | ₩74,648 | ₩72,908 | ₩73,671 | -0.05% | 44만 |
|---|
| 2026.09.16 | ₩72,841 | ₩73,323 | ₩71,748 | ₩72,667 | -0.24% | 39.4만 |
|---|
| 2026.09.15 | ₩72,627 | ₩74,019 | ₩71,209 | ₩73,162 | +0.74% | 35.2만 |
|---|
| 2026.09.14 | ₩73,029 | ₩74,527 | ₩72,253 | ₩72,400 | -0.86% | 43.7만 |
|---|
| 2026.09.11 | ₩74,166 | ₩75,350 | ₩71,918 | ₩72,079 | -2.81% | 33.6만 |
|---|
| 2026.09.10 | ₩74,166 | ₩75,504 | ₩72,667 | ₩73,805 | -0.49% | 30만 |
|---|
| 2026.09.09 | ₩74,380 | ₩77,457 | ₩73,925 | ₩74,527 | +0.20% | 29.6만 |
|---|
| 2026.09.08 | ₩74,233 | ₩77,825 | ₩73,310 | ₩75,731 | +2.02% | 103.6만 |
|---|
| 2026.09.04 | ₩76,052 | ₩78,635 | ₩75,062 | ₩75,999 | -0.07% | 106.2만 |
|---|
| 2026.09.03 | ₩75,370 | ₩77,297 | ₩73,591 | ₩76,882 | +2.01% | 36.4만 |
|---|
| 2026.09.02 | ₩75,103 | ₩77,471 | ₩73,136 | ₩74,714 | -0.52% | 42.2만 |
|---|
| 2026.09.01 | ₩76,026 | ₩77,725 | ₩73,376 | ₩73,965 | -2.71% | 77.4만 |
|---|
| 2026.08.31 | ₩74,701 | ₩76,561 | ₩73,591 | ₩76,307 | +2.15% | 33.2만 |
|---|
| 2026.08.28 | ₩76,588 | ₩76,588 | ₩74,092 | ₩75,303 | -1.68% | 35.8만 |
|---|
| 2026.08.27 | ₩77,645 | ₩78,180 | ₩76,402 | ₩76,655 | -1.28% | 53.4만 |
|---|
| 2026.08.26 | ₩77,966 | ₩78,755 | ₩76,755 | ₩77,605 | -0.46% | 21만 |
|---|
| 2026.08.25 | ₩77,725 | ₩78,929 | ₩76,006 | ₩78,100 | +0.48% | 34.2만 |
|---|
| 2026.08.24 | ₩76,213 | ₩79,030 | ₩74,347 | ₩78,193 | +2.60% | 62.7만 |
|---|
| 2026.08.21 | ₩76,574 | ₩78,648 | ₩75,758 | ₩77,257 | +0.89% | 31.8만 |
|---|
| 2026.08.20 | ₩78,300 | ₩79,866 | ₩75,370 | ₩75,852 | -3.13% | 38.9만 |
|---|
| 2026.08.19 | ₩80,695 | ₩80,695 | ₩78,180 | ₩79,290 | -1.74% | 25.9만 |
|---|
| 2026.08.18 | ₩78,809 | ₩80,307 | ₩77,819 | ₩78,929 | +0.15% | 26만 |
|---|
| 2026.08.17 | ₩77,310 | ₩80,127 | ₩76,916 | ₩79,866 | +3.31% | 25.6만 |
|---|
| 2026.08.14 | ₩74,929 | ₩78,327 | ₩73,992 | ₩78,233 | +4.41% | 33.1만 |
|---|
| 2026.08.13 | ₩76,360 | ₩77,136 | ₩74,393 | ₩74,955 | -1.84% | 27.1만 |
|---|
| 2026.08.12 | ₩77,591 | ₩77,752 | ₩75,785 | ₩76,240 | -1.74% | 38.2만 |
|---|
| 2026.08.11 | ₩75,986 | ₩78,943 | ₩75,477 | ₩77,431 | +1.90% | 37.2만 |
|---|
| 2026.08.10 | ₩75,678 | ₩78,755 | ₩74,012 | ₩74,219 | -1.93% | 42만 |
|---|
| 2026.08.07 | ₩73,858 | ₩76,775 | ₩73,764 | ₩75,745 | +2.55% | 54.7만 |
|---|
| 2026.08.06 | ₩73,965 | ₩75,017 | ₩71,517 | ₩73,283 | -0.92% | 28.9만 |
|---|
| 2026.08.05 | ₩74,153 | ₩75,798 | ₩72,694 | ₩73,577 | -0.78% | 31.7만 |
|---|
| 2026.08.04 | ₩73,778 | ₩74,233 | ₩71,463 | ₩73,764 | -0.02% | 41.8만 |
|---|
| 2026.08.03 | ₩71,450 | ₩72,226 | ₩69,376 | ₩71,798 | +0.49% | 43.4만 |
|---|
| 2026.07.31 | ₩72,386 | ₩72,948 | ₩69,884 | ₩71,396 | -1.37% | 45.1만 |
|---|
| 2026.07.30 | ₩70,888 | ₩73,972 | ₩69,463 | ₩73,644 | +3.89% | 107만 |
|---|
| 2026.07.29 | ₩70,005 | ₩71,182 | ₩67,583 | ₩69,764 | -0.34% | 42.8만 |
|---|
| 2026.07.28 | ₩71,664 | ₩73,223 | ₩69,630 | ₩69,724 | -2.71% | 52.2만 |
|---|
| 2026.07.27 | ₩72,426 | ₩74,795 | ₩71,289 | ₩71,731 | -0.96% | 38.6만 |
|---|
| 2026.07.24 | ₩73,805 | ₩73,805 | ₩71,262 | ₩72,453 | -1.83% | 48.7만 |
|---|
| 2026.07.23 | ₩70,058 | ₩74,995 | ₩68,974 | ₩73,470 | +4.87% | 67.4만 |
|---|
| 2026.07.22 | ₩70,607 | ₩72,253 | ₩70,018 | ₩70,393 | -0.30% | 98.7만 |
|---|
| 2026.07.21 | ₩66,793 | ₩71,945 | ₩66,512 | ₩71,931 | +7.69% | 127.2만 |
|---|
| 2026.07.20 | ₩78,153 | ₩79,063 | ₩67,222 | ₩67,289 | -13.90% | 124.9만 |
|---|
| 2026.07.17 | ₩71,490 | ₩78,434 | ₩71,142 | ₩77,605 | +8.55% | 73.3만 |
|---|
| 2026.07.16 | ₩73,457 | ₩75,604 | ₩72,012 | ₩72,453 | -1.37% | 86.6만 |
|---|
| 2026.07.15 | ₩81,150 | ₩81,150 | ₩73,457 | ₩74,688 | -7.96% | 154.6만 |
|---|
| 2026.07.14 | ₩94,878 | ₩94,878 | ₩83,412 | ₩83,639 | -11.85% | 62.3만 |
|---|
| 2026.07.13 | ₩87,265 | ₩94,209 | ₩86,154 | ₩93,406 | +7.04% | 84만 |
|---|
| 2026.07.10 | ₩89,045 | ₩91,426 | ₩84,964 | ₩88,830 | -0.24% | 40.1만 |
|---|
| 2026.07.09 | ₩86,569 | ₩89,178 | ₩85,940 | ₩89,098 | +2.92% | 39.4만 |
|---|
| 2026.07.08 | ₩89,499 | ₩91,614 | ₩84,783 | ₩87,439 | -2.30% | 116.5만 |
|---|
| 2026.07.07 | ₩83,264 | ₩91,787 | ₩81,538 | ₩90,082 | +8.19% | 94.8만 |
|---|
| 2026.07.06 | ₩84,776 | ₩87,211 | ₩82,662 | ₩83,371 | -1.66% | 56만 |
|---|
| 2026.07.02 | ₩87,051 | ₩88,222 | ₩83,733 | ₩84,857 | -2.52% | 135.6만 |
|---|
| 2026.07.01 | ₩89,620 | ₩90,429 | ₩87,546 | ₩87,546 | -2.31% | 77.3만 |
|---|
| 2026.06.30 | ₩88,710 | ₩92,684 | ₩87,760 | ₩90,316 | +1.81% | 70.6만 |
|---|
| 2026.06.29 | ₩84,937 | ₩88,355 | ₩82,863 | ₩88,269 | +3.92% | 77.8만 |
|---|
| 2026.06.26 | ₩79,759 | ₩84,675 | ₩78,434 | ₩84,495 | +5.94% | 136.1만 |
|---|
| 2026.06.25 | ₩78,581 | ₩82,863 | ₩78,581 | ₩79,852 | +1.62% | 30.4만 |
|---|
| 2026.06.24 | ₩78,019 | ₩80,963 | ₩77,779 | ₩78,247 | +0.29% | 48만 |
|---|
| 2026.06.23 | ₩79,250 | ₩83,385 | ₩78,775 | ₩79,518 | +0.34% | 40.6만 |
|---|
| 2026.06.22 | ₩78,876 | ₩80,334 | ₩76,989 | ₩80,267 | +1.76% | 40.7만 |
|---|
| 2026.06.18 | ₩78,100 | ₩78,193 | ₩73,805 | ₩76,949 | -1.47% | 82.8만 |
|---|
| 2026.06.17 | ₩77,872 | ₩80,281 | ₩75,798 | ₩75,959 | -2.46% | 60.4만 |
|---|
| 2026.06.16 | ₩80,281 | ₩80,936 | ₩76,775 | ₩77,083 | -3.98% | 40.3만 |
|---|
| 2026.06.15 | ₩75,785 | ₩79,692 | ₩74,554 | ₩79,625 | +5.07% | 66.9만 |
|---|
| 2026.06.12 | ₩73,417 | ₩75,263 | ₩72,654 | ₩75,022 | +2.19% | 42.3만 |
|---|
| 2026.06.11 | ₩69,871 | ₩73,550 | ₩68,827 | ₩72,574 | +3.87% | 52.5만 |
|---|
| 2026.06.10 | ₩68,218 | ₩72,159 | ₩68,131 | ₩69,710 | +2.19% | 44.5만 |
|---|
| 2026.06.09 | ₩69,737 | ₩71,369 | ₩67,690 | ₩69,081 | -0.94% | 45.3만 |
|---|
| 2026.06.08 | ₩69,817 | ₩70,533 | ₩66,981 | ₩68,720 | -1.57% | 38.5만 |
|---|
| 2026.06.05 | ₩67,677 | ₩69,951 | ₩67,382 | ₩67,396 | -0.42% | 61.2만 |
|---|
| 2026.06.04 | ₩67,984 | ₩70,185 | ₩67,797 | ₩69,135 | +1.69% | 32.4만 |
|---|
| 2026.06.03 | ₩69,643 | ₩70,252 | ₩67,148 | ₩68,560 | -1.56% | 93.4만 |
|---|
| 2026.06.02 | ₩70,031 | ₩70,058 | ₩67,516 | ₩68,586 | -2.06% | 82만 |
|---|
| 2026.06.01 | ₩74,112 | ₩74,112 | ₩69,630 | ₩71,102 | -4.06% | 72.5만 |
|---|
| 2026.05.29 | ₩76,347 | ₩76,768 | ₩73,417 | ₩74,487 | -2.44% | 50.2만 |
|---|
| 2026.05.28 | ₩77,110 | ₩78,876 | ₩76,173 | ₩76,293 | -1.06% | 62만 |
|---|
| 2026.05.27 | ₩77,203 | ₩78,943 | ₩76,173 | ₩77,190 | -0.02% | 66.7만 |
|---|
| 2026.05.26 | ₩80,281 | ₩80,294 | ₩76,374 | ₩77,297 | -3.72% | 48.2만 |
|---|
| 2026.05.22 | ₩80,936 | ₩83,197 | ₩78,822 | ₩79,893 | -1.29% | 40.9만 |
|---|
| 2026.05.21 | ₩80,187 | ₩81,605 | ₩78,943 | ₩80,829 | +0.80% | 39.6만 |
|---|
| 2026.05.20 | ₩80,722 | ₩82,140 | ₩79,879 | ₩80,388 | -0.41% | 44.5만 |
|---|
| 2026.05.19 | ₩78,889 | ₩81,512 | ₩76,441 | ₩79,973 | +1.37% | 41.4만 |
|---|
| 2026.05.18 | ₩84,469 | ₩86,108 | ₩78,019 | ₩78,595 | -6.95% | 53.6만 |
|---|
| 2026.05.15 | ₩83,211 | ₩86,108 | ₩81,525 | ₩84,495 | +1.54% | 44.8만 |
|---|
| 2026.05.14 | ₩83,572 | ₩85,138 | ₩80,202 | ₩83,211 | -0.43% | 47만 |
|---|
| 2026.05.13 | ₩87,104 | ₩87,104 | ₩77,404 | ₩83,873 | -3.71% | 84.4만 |
|---|
| 2026.05.12 | ₩90,061 | ₩91,446 | ₩83,626 | ₩87,747 | -2.57% | 85.4만 |
|---|
| 2026.05.11 | ₩93,326 | ₩94,290 | ₩89,513 | ₩90,878 | -2.62% | 50.4만 |
|---|
| 2026.05.08 | ₩89,540 | ₩93,754 | ₩88,322 | ₩92,764 | +3.60% | 49.1만 |
|---|
| 2026.05.07 | ₩89,018 | ₩91,908 | ₩83,050 | ₩89,593 | +0.65% | 141.5만 |
|---|
| 2026.05.06 | ₩92,430 | ₩96,644 | ₩89,700 | ₩90,128 | -2.49% | 68.1만 |
|---|
| 2026.05.05 | ₩94,905 | ₩96,818 | ₩91,507 | ₩92,697 | -2.33% | 47.3만 |
|---|
| 2026.05.04 | ₩89,620 | ₩93,654 | ₩88,269 | ₩93,366 | +4.18% | 82.7만 |
|---|
| 2026.05.01 | ₩87,653 | ₩89,834 | ₩86,971 | ₩89,326 | +1.91% | 35.9만 |
|---|
| 2026.04.30 | ₩84,348 | ₩88,576 | ₩81,900 | ₩87,947 | +4.27% | 51.8만 |
|---|
| 2026.04.29 | ₩87,185 | ₩87,205 | ₩81,217 | ₩83,412 | -4.33% | 68.8만 |
|---|
| 2026.04.28 | ₩89,861 | ₩95,895 | ₩87,051 | ₩88,456 | -1.56% | 74.1만 |
|---|
| 2026.04.27 | ₩80,133 | ₩93,955 | ₩79,331 | ₩89,098 | +11.19% | 112.3만 |
|---|
| 2026.04.24 | ₩70,031 | ₩81,083 | ₩66,633 | ₩78,782 | +12.50% | 133.6만 |
|---|
| 2026.04.23 | ₩71,664 | ₩73,256 | ₩68,533 | ₩68,600 | -4.28% | 40.9만 |
|---|
| 2026.04.22 | ₩68,988 | ₩73,470 | ₩67,864 | ₩71,650 | +3.86% | 60.5만 |
|---|
| 2026.04.21 | ₩68,346 | ₩73,356 | ₩66,927 | ₩69,336 | +1.45% | 64.3만 |
|---|
| 2026.04.20 | ₩60,050 | ₩68,814 | ₩58,872 | ₩68,172 | +13.52% | 111.8만 |
|---|
| 2026.04.17 | ₩60,960 | ₩61,308 | ₩58,596 | ₩60,219 | -1.21% | 93.6만 |
|---|
| 2026.04.16 | ₩59,961 | ₩60,893 | ₩58,721 | ₩59,675 | -0.48% | 194.7만 |
|---|
| 2026.04.15 | ₩62,298 | ₩62,985 | ₩60,103 | ₩60,558 | -2.79% | 34.9만 |
|---|
| 2026.04.14 | ₩61,548 | ₩63,591 | ₩58,997 | ₩62,637 | +1.77% | 73만 |
|---|
| 2026.04.13 | ₩62,530 | ₩65,384 | ₩61,227 | ₩61,308 | -1.95% | 90.3만 |
|---|
| 2026.04.10 | ₩60,469 | ₩62,539 | ₩59,604 | ₩62,530 | +3.41% | 69만 |
|---|
| 2026.04.09 | ₩57,784 | ₩61,664 | ₩57,633 | ₩61,138 | +5.80% | 56만 |
|---|
| 2026.04.08 | ₩57,204 | ₩58,810 | ₩55,947 | ₩58,462 | +2.20% | 84.8만 |
|---|
| 2026.04.07 | ₩55,304 | ₩55,804 | ₩54,332 | ₩55,420 | +0.21% | 44.3만 |
|---|
| 2026.04.06 | ₩51,540 | ₩56,419 | ₩51,335 | ₩55,688 | +8.05% | 66만 |
|---|
| 2026.04.02 | ₩50,122 | ₩53,645 | ₩49,979 | ₩51,451 | +2.65% | 91.7만 |
|---|
| 2026.04.01 | ₩49,890 | ₩51,424 | ₩48,374 | ₩50,604 | +1.43% | 181.4만 |
|---|
| 2026.03.31 | ₩51,290 | ₩53,601 | ₩49,167 | ₩49,471 | -3.55% | 121.6만 |
|---|
| 2026.03.30 | ₩50,898 | ₩52,606 | ₩48,641 | ₩49,408 | -2.93% | 143.6만 |
|---|
| 2026.03.27 | ₩58,123 | ₩59,122 | ₩49,604 | ₩51,201 | -11.91% | 203만 |
|---|
| 2026.03.26 | ₩56,981 | ₩59,760 | ₩56,411 | ₩57,972 | +1.74% | 37.9만 |
|---|
| 2026.03.25 | ₩57,142 | ₩58,881 | ₩57,088 | ₩58,328 | +2.08% | 42.6만 |
|---|
| 2026.03.24 | ₩55,643 | ₩57,088 | ₩54,341 | ₩56,214 | +1.03% | 33.6만 |
|---|
| 2026.03.23 | ₩56,045 | ₩58,159 | ₩55,313 | ₩55,947 | -0.18% | 62.1만 |
|---|
| 2026.03.20 | ₩57,508 | ₩58,609 | ₩54,957 | ₩55,630 | -3.27% | 219.7만 |
|---|
| 2026.03.19 | ₩57,088 | ₩58,774 | ₩56,295 | ₩57,731 | +1.12% | 113.9만 |
|---|
| 2026.03.18 | ₩59,764 | ₩60,117 | ₩57,405 | ₩57,731 | -3.40% | 155.7만 |
|---|
| 2026.03.17 | ₩58,034 | ₩61,004 | ₩56,214 | ₩60,023 | +3.43% | 74.8만 |
|---|
| 2026.03.16 | ₩57,891 | ₩59,524 | ₩56,696 | ₩57,784 | -0.18% | 62만 |
|---|
| 2026.03.13 | ₩57,080 | ₩59,095 | ₩56,286 | ₩57,811 | +1.28% | 118.5만 |
|---|
| 2026.03.12 | ₩57,695 | ₩57,980 | ₩54,894 | ₩56,901 | -1.38% | 89.3만 |
|---|
| 2026.03.11 | ₩55,028 | ₩59,461 | ₩54,457 | ₩57,686 | +4.83% | 140.7만 |
|---|
| 2026.03.10 | ₩53,520 | ₩55,568 | ₩53,119 | ₩55,313 | +3.35% | 79.2만 |
|---|
| 2026.03.09 | ₩49,346 | ₩53,413 | ₩49,310 | ₩53,253 | +7.92% | 61만 |
|---|
| 2026.03.06 | ₩49,426 | ₩51,995 | ₩47,901 | ₩49,426 | 0.00% | 73.9만 |
|---|
| 2026.03.05 | ₩53,083 | ₩56,616 | ₩49,515 | ₩51,094 | -3.75% | 142.7만 |
|---|
| 2026.03.04 | ₩50,024 | ₩55,920 | ₩48,324 | ₩54,011 | +7.97% | 167.1만 |
|---|
| 2026.03.03 | ₩47,803 | ₩48,828 | ₩46,991 | ₩47,125 | -1.42% | 36.3만 |
|---|
| 2026.03.02 | ₩47,990 | ₩49,734 | ₩47,820 | ₩48,980 | +2.06% | 54.6만 |
|---|
| 2026.02.27 | ₩49,810 | ₩50,987 | ₩47,758 | ₩49,105 | -1.41% | 41.4만 |
|---|
| 2026.02.26 | ₩48,704 | ₩50,470 | ₩47,758 | ₩50,050 | +2.77% | 42.2만 |
|---|
| 2026.02.25 | ₩49,257 | ₩51,041 | ₩48,873 | ₩49,158 | -0.20% | 38.8만 |
|---|
| 2026.02.24 | ₩48,980 | ₩51,504 | ₩48,980 | ₩49,426 | +0.91% | 35.4만 |
|---|
| 2026.02.23 | ₩48,365 | ₩49,997 | ₩47,508 | ₩48,427 | +0.13% | 45.8만 |
|---|
| 2026.02.20 | ₩49,034 | ₩49,707 | ₩47,597 | ₩48,338 | -1.42% | 66.1만 |
|---|
| 2026.02.19 | ₩48,811 | ₩49,845 | ₩47,276 | ₩49,471 | +1.35% | 52.5만 |
|---|
| 2026.02.18 | ₩47,919 | ₩50,198 | ₩47,526 | ₩48,909 | +2.07% | 73.3만 |
|---|
| 2026.02.17 | ₩47,366 | ₩48,686 | ₩47,036 | ₩47,896 | +1.12% | 40.1만 |
|---|
| 2026.02.13 | ₩48,721 | ₩51,424 | ₩46,879 | ₩47,348 | -2.82% | 88.2만 |
|---|
| 2026.02.12 | ₩49,328 | ₩50,015 | ₩46,313 | ₩48,971 | -0.72% | 105.8만 |
|---|
| 2026.02.11 | ₩44,957 | ₩50,300 | ₩41,791 | ₩49,283 | +9.62% | 190.9만 |
|---|
| 2026.02.10 | ₩44,351 | ₩45,826 | ₩43,664 | ₩44,814 | +1.05% | 35.4만 |
|---|
| 2026.02.09 | ₩44,493 | ₩45,564 | ₩42,950 | ₩44,556 | +0.14% | 68.3만 |
|---|
| 2026.02.06 | ₩43,628 | ₩46,153 | ₩43,320 | ₩44,359 | +1.68% | 75.2만 |
|---|
| 2026.02.05 | ₩42,736 | ₩44,101 | ₩41,710 | ₩42,727 | -0.02% | 89.2만 |
|---|
| 2026.02.04 | ₩45,367 | ₩46,206 | ₩43,004 | ₩43,155 | -4.88% | 72.2만 |
|---|
| 2026.02.03 | ₩45,671 | ₩46,411 | ₩44,083 | ₩45,680 | +0.02% | 44만 |
|---|
| 2026.02.02 | ₩41,969 | ₩45,475 | ₩41,969 | ₩45,082 | +7.42% | 81.9만 |
|---|
| 2026.01.30 | ₩42,531 | ₩42,656 | ₩39,917 | ₩42,290 | -0.57% | 68.1만 |
|---|
| 2026.01.29 | ₩42,067 | ₩43,262 | ₩41,826 | ₩42,683 | +1.46% | 48.9만 |
|---|
| 2026.01.28 | ₩44,029 | ₩44,029 | ₩41,552 | ₩42,326 | -3.87% | 45만 |
|---|
| 2026.01.27 | ₩41,924 | ₩44,600 | ₩41,915 | ₩44,359 | +5.81% | 56.8만 |
|---|
| 2026.01.26 | ₩41,799 | ₩43,521 | ₩41,086 | ₩42,031 | +0.55% | 52.3만 |
|---|
| 2026.01.23 | ₩41,924 | ₩42,888 | ₩41,478 | ₩42,406 | +1.15% | 38만 |
|---|
| 2026.01.22 | ₩41,514 | ₩43,289 | ₩41,254 | ₩42,219 | +1.70% | 46.3만 |
|---|
| 2026.01.21 | ₩40,836 | ₩41,746 | ₩39,641 | ₩41,639 | +1.97% | 32.4만 |
|---|
| 2026.01.20 | ₩40,140 | ₩41,835 | ₩39,471 | ₩41,220 | +2.69% | 47.3만 |
|---|
| 2026.01.16 | ₩41,487 | ₩42,406 | ₩40,247 | ₩40,747 | -1.78% | 55.7만 |
|---|
| 2026.01.15 | ₩44,297 | ₩45,046 | ₩40,577 | ₩41,309 | -6.75% | 72.1만 |
|---|
| 2026.01.14 | ₩42,923 | ₩44,939 | ₩41,683 | ₩44,832 | +4.45% | 87만 |
|---|
| 2026.01.13 | ₩43,387 | ₩44,092 | ₩41,496 | ₩42,928 | -1.06% | 49.4만 |
|---|
| 2026.01.12 | ₩39,730 | ₩44,600 | ₩39,650 | ₩43,735 | +10.08% | 101만 |
|---|
| 2026.01.09 | ₩38,133 | ₩41,271 | ₩37,910 | ₩39,846 | +4.49% | 88.8만 |
|---|
| 2026.01.08 | ₩39,471 | ₩40,158 | ₩38,793 | ₩39,070 | -1.02% | 262.1만 |
|---|
| 2026.01.07 | ₩40,720 | ₩42,245 | ₩38,883 | ₩40,328 | -0.96% | 99.8만 |
|---|
| 2026.01.06 | ₩37,875 | ₩39,409 | ₩37,464 | ₩39,168 | +3.41% | 69.9만 |
|---|
| 2026.01.05 | ₩39,703 | ₩39,837 | ₩38,196 | ₩38,535 | -2.94% | 70.1만 |
|---|
| 2026.01.02 | ₩43,066 | ₩43,325 | ₩39,962 | ₩40,096 | -6.90% | 74.7만 |
|---|
| 2025.12.31 | ₩42,763 | ₩43,873 | ₩42,558 | ₩43,244 | +1.13% | 55.1만 |
|---|
| 2025.12.30 | ₩45,216 | ₩45,492 | ₩41,822 | ₩43,021 | -4.85% | 81.6만 |
|---|
| 2025.12.29 | ₩44,600 | ₩46,804 | ₩44,596 | ₩45,412 | +1.82% | 65.7만 |
|---|
| 2025.12.26 | ₩44,600 | ₩44,756 | ₩44,154 | ₩44,690 | +0.20% | 29.7만 |
|---|
| 2025.12.24 | ₩44,600 | ₩45,405 | ₩44,416 | ₩44,609 | +0.02% | 27.8만 |
|---|
| 2025.12.23 | ₩44,600 | ₩45,733 | ₩43,829 | ₩44,636 | +0.08% | 61.1만 |
|---|
| 2025.12.22 | ₩44,368 | ₩45,876 | ₩43,004 | ₩44,895 | +1.19% | 97만 |
|---|
| 2025.12.19 | ₩42,468 | ₩44,511 | ₩42,406 | ₩43,780 | +3.09% | 123만 |
|---|
| 2025.12.18 | ₩41,915 | ₩43,209 | ₩40,948 | ₩42,397 | +1.15% | 74.5만 |
|---|
| 2025.12.17 | ₩39,676 | ₩41,113 | ₩39,676 | ₩40,756 | +2.72% | 42.2만 |
|---|
| 2025.12.16 | ₩40,230 | ₩41,032 | ₩39,273 | ₩40,167 | -0.16% | 47.7만 |
|---|
| 2025.12.15 | ₩40,800 | ₩41,371 | ₩39,177 | ₩40,640 | -0.39% | 64.6만 |
|---|
| 2025.12.12 | ₩40,854 | ₩41,759 | ₩39,645 | ₩40,087 | -1.88% | 56.8만 |
|---|
| 2025.12.11 | ₩39,748 | ₩42,688 | ₩39,159 | ₩40,836 | +2.74% | 72.8만 |
|---|
| 2025.12.10 | ₩38,990 | ₩40,488 | ₩38,891 | ₩40,096 | +2.84% | 47.7만 |
|---|
| 2025.12.09 | ₩39,694 | ₩40,390 | ₩38,178 | ₩39,070 | -1.57% | 51.5만 |
|---|
| 2025.12.08 | ₩40,453 | ₩41,532 | ₩39,431 | ₩39,703 | -1.85% | 45.1만 |
|---|
| 2025.12.05 | ₩38,891 | ₩39,998 | ₩38,891 | ₩39,560 | +1.72% | 53.7만 |
|---|
| 2025.12.04 | ₩39,248 | ₩40,426 | ₩38,022 | ₩38,624 | -1.59% | 88.7만 |
|---|
| 2025.12.03 | ₩36,760 | ₩39,503 | ₩36,144 | ₩39,034 | +6.19% | 89.9만 |
|---|
| 2025.12.02 | ₩36,849 | ₩37,348 | ₩36,166 | ₩36,483 | -0.99% | 94.8만 |
|---|
| 2025.12.01 | ₩37,018 | ₩37,571 | ₩35,689 | ₩36,849 | -0.46% | 85.2만 |
|---|
| 2025.11.28 | ₩38,053 | ₩38,053 | ₩37,036 | ₩37,152 | -2.37% | 35.1만 |
|---|
| 2025.11.26 | ₩37,464 | ₩38,187 | ₩36,703 | ₩37,607 | +0.38% | 86.3만 |
|---|
| 2025.11.25 | ₩37,420 | ₩37,709 | ₩35,627 | ₩37,018 | -1.07% | 57.1만 |
|---|
| 2025.11.24 | ₩35,439 | ₩38,633 | ₩34,806 | ₩37,420 | +5.59% | 113.1만 |
|---|
| 2025.11.21 | ₩29,771 | ₩35,796 | ₩29,525 | ₩35,332 | +18.68% | 228.8만 |
|---|
| 2025.11.20 | ₩33,192 | ₩34,779 | ₩32,758 | ₩33,593 | +1.21% | 74.6만 |
|---|
| 2025.11.19 | ₩33,013 | ₩33,468 | ₩32,246 | ₩33,013 | 0.00% | 52.9만 |
|---|
| 2025.11.18 | ₩31,042 | ₩33,718 | ₩30,417 | ₩33,013 | +6.35% | 72.9만 |
|---|
| 2025.11.17 | ₩30,034 | ₩31,416 | ₩29,445 | ₩31,015 | +3.27% | 190.7만 |
|---|
| 2025.11.14 | ₩29,508 | ₩30,828 | ₩29,401 | ₩30,168 | +2.24% | 111.9만 |
|---|
| 2025.11.13 | ₩29,731 | ₩30,275 | ₩29,347 | ₩29,668 | -0.21% | 227.4만 |
|---|
| 2025.11.12 | ₩30,239 | ₩30,596 | ₩29,369 | ₩29,516 | -2.39% | 111만 |
|---|
| 2025.11.11 | ₩29,463 | ₩30,877 | ₩28,723 | ₩29,936 | +1.60% | 110만 |
|---|
| 2025.11.10 | ₩28,544 | ₩31,934 | ₩27,001 | ₩30,310 | +6.19% | 319.9만 |
|---|
| 2025.11.07 | ₩33,896 | ₩35,493 | ₩32,433 | ₩35,368 | +4.34% | 56.7만 |
|---|
| 2025.11.06 | ₩32,112 | ₩36,537 | ₩32,032 | ₩34,075 | +6.11% | 111.3만 |
|---|
| 2025.11.05 | ₩34,985 | ₩35,484 | ₩30,516 | ₩32,112 | -8.21% | 116.2만 |
|---|
| 2025.11.04 | ₩32,085 | ₩32,558 | ₩30,859 | ₩30,988 | -3.42% | 36.4만 |
|---|
| 2025.11.03 | ₩32,300 | ₩33,111 | ₩31,697 | ₩32,148 | -0.47% | 47.1만 |
|---|
| 2025.10.31 | ₩32,469 | ₩32,969 | ₩32,139 | ₩32,630 | +0.49% | 34.5만 |
|---|
| 2025.10.30 | ₩32,157 | ₩33,718 | ₩32,157 | ₩32,531 | +1.17% | 48만 |
|---|
| 2025.10.29 | ₩33,816 | ₩34,240 | ₩31,947 | ₩32,219 | -4.72% | 83.1만 |
|---|
| 2025.10.28 | ₩32,237 | ₩33,004 | ₩32,077 | ₩32,255 | +0.06% | 34만 |
|---|
| 2025.10.27 | ₩31,416 | ₩32,737 | ₩31,265 | ₩32,273 | +2.73% | 59만 |
|---|
| 2025.10.24 | ₩30,453 | ₩31,350 | ₩30,373 | ₩31,283 | +2.72% | 29.8만 |
|---|
| 2025.10.23 | ₩30,462 | ₩30,855 | ₩29,632 | ₩30,328 | -0.44% | 40만 |
|---|
| 2025.10.22 | ₩30,551 | ₩31,051 | ₩29,442 | ₩30,016 | -1.75% | 50.1만 |
|---|
| 2025.10.21 | ₩31,559 | ₩31,568 | ₩30,328 | ₩30,426 | -3.59% | 34.1만 |
|---|
| 2025.10.20 | ₩31,220 | ₩31,735 | ₩30,930 | ₩31,470 | +0.80% | 35.5만 |
|---|
| 2025.10.17 | ₩30,774 | ₩31,577 | ₩29,534 | ₩30,890 | +0.38% | 46.4만 |
|---|
| 2025.10.16 | ₩30,756 | ₩31,907 | ₩30,194 | ₩30,685 | -0.23% | 44.5만 |
|---|
| 2025.10.15 | ₩28,143 | ₩30,698 | ₩28,143 | ₩30,587 | +8.68% | 109.8만 |
|---|
| 2025.10.14 | ₩29,347 | ₩29,503 | ₩28,303 | ₩28,410 | -3.19% | 35.4만 |
|---|
| 2025.10.13 | ₩28,999 | ₩30,301 | ₩28,562 | ₩28,955 | -0.15% | 66.1만 |
|---|
| 2025.10.10 | ₩28,598 | ₩28,883 | ₩27,813 | ₩27,982 | -2.15% | 31.8만 |
|---|