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 | ₩61,727 | ₩63,172 | ₩61,325 | ₩61,512 | -0.35% | 49.5만 |
| 2026.10.08 | ₩60,723 | ₩62,610 | ₩59,886 | ₩61,860 | +1.87% | 55.4만 |
| 2026.10.07 | ₩62,918 | ₩63,440 | ₩61,071 | ₩61,111 | -2.87% | 76.7만 |
| 2026.10.06 | ₩66,144 | ₩66,144 | ₩63,386 | ₩64,109 | -3.08% | 62.7만 |
| 2026.10.05 | ₩64,966 | ₩66,720 | ₩63,614 | ₩65,863 | +1.38% | 59.6만 |
| 2026.10.02 | ₩65,555 | ₩66,706 | ₩64,631 | ₩64,966 | -0.90% | 44.1만 |
| 2026.10.01 | ₩66,854 | ₩68,239 | ₩64,431 | ₩65,100 | -2.62% | 51.2만 |
| 2026.09.30 | ₩67,108 | ₩69,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,282 |
| +0.26% |
| 143만 |
| 2026.09.29 | ₩67,523 | ₩68,139 | ₩66,211 | ₩67,429 | -0.14% | 67.8만 |
|---|
| 2026.09.28 | ₩68,273 | ₩69,143 | ₩67,603 | ₩68,005 | -0.39% | 41.3만 |
|---|
| 2026.09.25 | ₩70,120 | ₩70,120 | ₩68,002 | ₩68,273 | -2.63% | 43.8만 |
|---|
| 2026.09.24 | ₩67,724 | ₩69,826 | ₩67,403 | ₩69,210 | +2.19% | 41.8만 |
|---|
| 2026.09.23 | ₩71,686 | ₩72,192 | ₩66,198 | ₩67,965 | -5.19% | 78만 |
|---|
| 2026.09.22 | ₩73,721 | ₩75,020 | ₩67,751 | ₩72,182 | -2.09% | 75.6만 |
|---|
| 2026.09.21 | ₩74,966 | ₩74,966 | ₩72,409 | ₩73,520 | -1.93% | 52.4만 |
|---|
| 2026.09.18 | ₩74,645 | ₩74,658 | ₩71,901 | ₩73,895 | -1.00% | 86.9만 |
|---|
| 2026.09.17 | ₩73,748 | ₩74,685 | ₩72,945 | ₩73,708 | -0.05% | 44만 |
|---|
| 2026.09.16 | ₩72,878 | ₩73,360 | ₩71,784 | ₩72,704 | -0.24% | 39.4만 |
|---|
| 2026.09.15 | ₩72,664 | ₩74,056 | ₩71,245 | ₩73,199 | +0.74% | 35.2만 |
|---|
| 2026.09.14 | ₩73,065 | ₩74,564 | ₩72,289 | ₩72,436 | -0.86% | 43.7만 |
|---|
| 2026.09.11 | ₩74,203 | ₩75,388 | ₩71,954 | ₩72,115 | -2.81% | 33.6만 |
|---|
| 2026.09.10 | ₩74,203 | ₩75,542 | ₩72,704 | ₩73,842 | -0.49% | 30만 |
|---|
| 2026.09.09 | ₩74,417 | ₩77,496 | ₩73,962 | ₩74,564 | +0.20% | 29.6만 |
|---|
| 2026.09.08 | ₩74,270 | ₩77,864 | ₩73,346 | ₩75,769 | +2.02% | 103.6만 |
|---|
| 2026.09.04 | ₩76,091 | ₩78,674 | ₩75,100 | ₩76,037 | -0.07% | 106.2만 |
|---|
| 2026.09.03 | ₩75,408 | ₩77,336 | ₩73,627 | ₩76,921 | +2.01% | 36.4만 |
|---|
| 2026.09.02 | ₩75,140 | ₩77,510 | ₩73,172 | ₩74,752 | -0.52% | 42.2만 |
|---|
| 2026.09.01 | ₩76,064 | ₩77,764 | ₩73,413 | ₩74,002 | -2.71% | 77.4만 |
|---|
| 2026.08.31 | ₩74,739 | ₩76,599 | ₩73,627 | ₩76,345 | +2.15% | 33.2만 |
|---|
| 2026.08.28 | ₩76,626 | ₩76,626 | ₩74,129 | ₩75,341 | -1.68% | 35.8만 |
|---|
| 2026.08.27 | ₩77,684 | ₩78,219 | ₩76,440 | ₩76,693 | -1.28% | 53.4만 |
|---|
| 2026.08.26 | ₩78,005 | ₩78,795 | ₩76,793 | ₩77,643 | -0.46% | 21만 |
|---|
| 2026.08.25 | ₩77,764 | ₩78,969 | ₩76,044 | ₩78,139 | +0.48% | 34.2만 |
|---|
| 2026.08.24 | ₩76,251 | ₩79,069 | ₩74,384 | ₩78,232 | +2.60% | 62.7만 |
|---|
| 2026.08.21 | ₩76,613 | ₩78,688 | ₩75,796 | ₩77,295 | +0.89% | 31.8만 |
|---|
| 2026.08.20 | ₩78,340 | ₩79,906 | ₩75,408 | ₩75,890 | -3.13% | 38.9만 |
|---|
| 2026.08.19 | ₩80,736 | ₩80,736 | ₩78,219 | ₩79,330 | -1.74% | 25.9만 |
|---|
| 2026.08.18 | ₩78,848 | ₩80,348 | ₩77,858 | ₩78,969 | +0.15% | 26만 |
|---|
| 2026.08.17 | ₩77,349 | ₩80,167 | ₩76,954 | ₩79,906 | +3.31% | 25.6만 |
|---|
| 2026.08.14 | ₩74,966 | ₩78,366 | ₩74,029 | ₩78,273 | +4.41% | 33.1만 |
|---|
| 2026.08.13 | ₩76,398 | ₩77,175 | ₩74,431 | ₩74,993 | -1.84% | 27.1만 |
|---|
| 2026.08.12 | ₩77,630 | ₩77,791 | ₩75,823 | ₩76,278 | -1.74% | 38.2만 |
|---|
| 2026.08.11 | ₩76,024 | ₩78,982 | ₩75,515 | ₩77,469 | +1.90% | 37.2만 |
|---|
| 2026.08.10 | ₩75,716 | ₩78,795 | ₩74,049 | ₩74,257 | -1.93% | 42만 |
|---|
| 2026.08.07 | ₩73,895 | ₩76,813 | ₩73,801 | ₩75,783 | +2.55% | 54.7만 |
|---|
| 2026.08.06 | ₩74,002 | ₩75,054 | ₩71,552 | ₩73,320 | -0.92% | 28.9만 |
|---|
| 2026.08.05 | ₩74,190 | ₩75,836 | ₩72,730 | ₩73,614 | -0.78% | 31.7만 |
|---|
| 2026.08.04 | ₩73,815 | ₩74,270 | ₩71,499 | ₩73,801 | -0.02% | 41.8만 |
|---|
| 2026.08.03 | ₩71,486 | ₩72,262 | ₩69,411 | ₩71,834 | +0.49% | 43.4만 |
|---|
| 2026.07.31 | ₩72,423 | ₩72,985 | ₩69,919 | ₩71,432 | -1.37% | 45.1만 |
|---|
| 2026.07.30 | ₩70,923 | ₩74,009 | ₩69,498 | ₩73,681 | +3.89% | 107만 |
|---|
| 2026.07.29 | ₩70,040 | ₩71,218 | ₩67,617 | ₩69,799 | -0.34% | 42.8만 |
|---|
| 2026.07.28 | ₩71,700 | ₩73,259 | ₩69,665 | ₩69,759 | -2.71% | 52.2만 |
|---|
| 2026.07.27 | ₩72,463 | ₩74,832 | ₩71,325 | ₩71,767 | -0.96% | 38.6만 |
|---|
| 2026.07.24 | ₩73,842 | ₩73,842 | ₩71,298 | ₩72,490 | -1.83% | 48.7만 |
|---|
| 2026.07.23 | ₩70,093 | ₩75,033 | ₩69,009 | ₩73,507 | +4.87% | 67.4만 |
|---|
| 2026.07.22 | ₩70,642 | ₩72,289 | ₩70,053 | ₩70,428 | -0.30% | 98.7만 |
|---|
| 2026.07.21 | ₩66,827 | ₩71,981 | ₩66,546 | ₩71,967 | +7.69% | 127.2만 |
|---|
| 2026.07.20 | ₩78,192 | ₩79,103 | ₩67,255 | ₩67,322 | -13.90% | 124.9만 |
|---|
| 2026.07.17 | ₩71,526 | ₩78,473 | ₩71,178 | ₩77,643 | +8.55% | 73.3만 |
|---|
| 2026.07.16 | ₩73,494 | ₩75,642 | ₩72,048 | ₩72,490 | -1.37% | 86.6만 |
|---|
| 2026.07.15 | ₩81,191 | ₩81,191 | ₩73,494 | ₩74,725 | -7.96% | 154.6만 |
|---|
| 2026.07.14 | ₩94,926 | ₩94,926 | ₩83,453 | ₩83,681 | -11.85% | 62.3만 |
|---|
| 2026.07.13 | ₩87,309 | ₩94,256 | ₩86,198 | ₩93,453 | +7.04% | 84만 |
|---|
| 2026.07.10 | ₩89,089 | ₩91,472 | ₩85,006 | ₩88,875 | -0.24% | 40.1만 |
|---|
| 2026.07.09 | ₩86,613 | ₩89,223 | ₩85,983 | ₩89,143 | +2.92% | 39.4만 |
|---|
| 2026.07.08 | ₩89,544 | ₩91,659 | ₩84,825 | ₩87,483 | -2.30% | 116.5만 |
|---|
| 2026.07.07 | ₩83,306 | ₩91,833 | ₩81,579 | ₩90,127 | +8.19% | 94.8만 |
|---|
| 2026.07.06 | ₩84,819 | ₩87,255 | ₩82,704 | ₩83,413 | -1.66% | 56만 |
|---|
| 2026.07.02 | ₩87,095 | ₩88,266 | ₩83,775 | ₩84,899 | -2.52% | 135.6만 |
|---|
| 2026.07.01 | ₩89,665 | ₩90,475 | ₩87,590 | ₩87,590 | -2.31% | 77.3만 |
|---|
| 2026.06.30 | ₩88,754 | ₩92,730 | ₩87,804 | ₩90,361 | +1.81% | 70.6만 |
|---|
| 2026.06.29 | ₩84,979 | ₩88,400 | ₩82,904 | ₩88,313 | +3.92% | 77.8만 |
|---|
| 2026.06.26 | ₩79,799 | ₩84,717 | ₩78,473 | ₩84,538 | +5.94% | 136.1만 |
|---|
| 2026.06.25 | ₩78,621 | ₩82,904 | ₩78,621 | ₩79,892 | +1.62% | 30.4만 |
|---|
| 2026.06.24 | ₩78,058 | ₩81,004 | ₩77,817 | ₩78,286 | +0.29% | 48만 |
|---|
| 2026.06.23 | ₩79,290 | ₩83,427 | ₩78,815 | ₩79,558 | +0.34% | 40.6만 |
|---|
| 2026.06.22 | ₩78,915 | ₩80,374 | ₩77,028 | ₩80,307 | +1.76% | 40.7만 |
|---|
| 2026.06.18 | ₩78,139 | ₩78,232 | ₩73,842 | ₩76,987 | -1.47% | 82.8만 |
|---|
| 2026.06.17 | ₩77,911 | ₩80,321 | ₩75,836 | ₩75,997 | -2.46% | 60.4만 |
|---|
| 2026.06.16 | ₩80,321 | ₩80,977 | ₩76,813 | ₩77,121 | -3.98% | 40.3만 |
|---|
| 2026.06.15 | ₩75,823 | ₩79,732 | ₩74,591 | ₩79,665 | +5.07% | 66.9만 |
|---|
| 2026.06.12 | ₩73,453 | ₩75,301 | ₩72,690 | ₩75,060 | +2.19% | 42.3만 |
|---|
| 2026.06.11 | ₩69,906 | ₩73,587 | ₩68,862 | ₩72,610 | +3.87% | 52.5만 |
|---|
| 2026.06.10 | ₩68,253 | ₩72,195 | ₩68,166 | ₩69,745 | +2.19% | 44.5만 |
|---|
| 2026.06.09 | ₩69,772 | ₩71,405 | ₩67,724 | ₩69,116 | -0.94% | 45.3만 |
|---|
| 2026.06.08 | ₩69,852 | ₩70,569 | ₩67,014 | ₩68,755 | -1.57% | 38.5만 |
|---|
| 2026.06.05 | ₩67,710 | ₩69,986 | ₩67,416 | ₩67,429 | -0.42% | 61.2만 |
|---|
| 2026.06.04 | ₩68,018 | ₩70,220 | ₩67,831 | ₩69,170 | +1.69% | 32.4만 |
|---|
| 2026.06.03 | ₩69,678 | ₩70,287 | ₩67,182 | ₩68,594 | -1.56% | 93.4만 |
|---|
| 2026.06.02 | ₩70,067 | ₩70,093 | ₩67,550 | ₩68,621 | -2.06% | 82만 |
|---|
| 2026.06.01 | ₩74,149 | ₩74,149 | ₩69,665 | ₩71,137 | -4.06% | 72.5만 |
|---|
| 2026.05.29 | ₩76,385 | ₩76,807 | ₩73,453 | ₩74,524 | -2.44% | 50.2만 |
|---|
| 2026.05.28 | ₩77,148 | ₩78,915 | ₩76,211 | ₩76,332 | -1.06% | 62만 |
|---|
| 2026.05.27 | ₩77,242 | ₩78,982 | ₩76,211 | ₩77,228 | -0.02% | 66.7만 |
|---|
| 2026.05.26 | ₩80,321 | ₩80,334 | ₩76,412 | ₩77,336 | -3.72% | 48.2만 |
|---|
| 2026.05.22 | ₩80,977 | ₩83,239 | ₩78,862 | ₩79,933 | -1.29% | 40.9만 |
|---|
| 2026.05.21 | ₩80,227 | ₩81,646 | ₩78,982 | ₩80,870 | +0.80% | 39.6만 |
|---|
| 2026.05.20 | ₩80,763 | ₩82,182 | ₩79,919 | ₩80,428 | -0.41% | 44.5만 |
|---|
| 2026.05.19 | ₩78,929 | ₩81,552 | ₩76,479 | ₩80,013 | +1.37% | 41.4만 |
|---|
| 2026.05.18 | ₩84,511 | ₩86,151 | ₩78,058 | ₩78,634 | -6.95% | 53.6만 |
|---|
| 2026.05.15 | ₩83,253 | ₩86,151 | ₩81,566 | ₩84,538 | +1.54% | 44.8만 |
|---|
| 2026.05.14 | ₩83,614 | ₩85,180 | ₩80,242 | ₩83,253 | -0.43% | 47만 |
|---|
| 2026.05.13 | ₩87,148 | ₩87,148 | ₩77,443 | ₩83,915 | -3.71% | 84.4만 |
|---|
| 2026.05.12 | ₩90,107 | ₩91,492 | ₩83,668 | ₩87,791 | -2.57% | 85.4만 |
|---|
| 2026.05.11 | ₩93,373 | ₩94,337 | ₩89,558 | ₩90,923 | -2.62% | 50.4만 |
|---|
| 2026.05.08 | ₩89,584 | ₩93,801 | ₩88,366 | ₩92,811 | +3.60% | 49.1만 |
|---|
| 2026.05.07 | ₩89,062 | ₩91,954 | ₩83,092 | ₩89,638 | +0.65% | 141.5만 |
|---|
| 2026.05.06 | ₩92,476 | ₩96,693 | ₩89,745 | ₩90,173 | -2.49% | 68.1만 |
|---|
| 2026.05.05 | ₩94,953 | ₩96,867 | ₩91,552 | ₩92,744 | -2.33% | 47.3만 |
|---|
| 2026.05.04 | ₩89,665 | ₩93,701 | ₩88,313 | ₩93,413 | +4.18% | 82.7만 |
|---|
| 2026.05.01 | ₩87,697 | ₩89,879 | ₩87,014 | ₩89,370 | +1.91% | 35.9만 |
|---|
| 2026.04.30 | ₩84,390 | ₩88,621 | ₩81,941 | ₩87,991 | +4.27% | 51.8만 |
|---|
| 2026.04.29 | ₩87,228 | ₩87,248 | ₩81,258 | ₩83,453 | -4.33% | 68.8만 |
|---|
| 2026.04.28 | ₩89,906 | ₩95,943 | ₩87,095 | ₩88,500 | -1.56% | 74.1만 |
|---|
| 2026.04.27 | ₩80,174 | ₩94,002 | ₩79,370 | ₩89,143 | +11.19% | 112.3만 |
|---|
| 2026.04.24 | ₩70,067 | ₩81,124 | ₩66,666 | ₩78,821 | +12.50% | 133.6만 |
|---|
| 2026.04.23 | ₩71,700 | ₩73,293 | ₩68,567 | ₩68,634 | -4.28% | 40.9만 |
|---|
| 2026.04.22 | ₩69,022 | ₩73,507 | ₩67,898 | ₩71,686 | +3.86% | 60.5만 |
|---|
| 2026.04.21 | ₩68,380 | ₩73,393 | ₩66,961 | ₩69,370 | +1.45% | 64.3만 |
|---|
| 2026.04.20 | ₩60,080 | ₩68,848 | ₩58,902 | ₩68,206 | +13.52% | 111.8만 |
|---|
| 2026.04.17 | ₩60,990 | ₩61,338 | ₩58,625 | ₩60,250 | -1.21% | 93.6만 |
|---|
| 2026.04.16 | ₩59,991 | ₩60,923 | ₩58,750 | ₩59,705 | -0.48% | 194.7만 |
|---|
| 2026.04.15 | ₩62,329 | ₩63,016 | ₩60,134 | ₩60,589 | -2.79% | 34.9만 |
|---|
| 2026.04.14 | ₩61,579 | ₩63,623 | ₩59,027 | ₩62,668 | +1.77% | 73만 |
|---|
| 2026.04.13 | ₩62,561 | ₩65,417 | ₩61,258 | ₩61,338 | -1.95% | 90.3만 |
|---|
| 2026.04.10 | ₩60,499 | ₩62,570 | ₩59,634 | ₩62,561 | +3.41% | 69만 |
|---|
| 2026.04.09 | ₩57,813 | ₩61,695 | ₩57,661 | ₩61,169 | +5.80% | 56만 |
|---|
| 2026.04.08 | ₩57,233 | ₩58,839 | ₩55,975 | ₩58,491 | +2.20% | 84.8만 |
|---|
| 2026.04.07 | ₩55,332 | ₩55,832 | ₩54,359 | ₩55,448 | +0.21% | 44.3만 |
|---|
| 2026.04.06 | ₩51,566 | ₩56,448 | ₩51,361 | ₩55,716 | +8.05% | 66만 |
|---|
| 2026.04.02 | ₩50,147 | ₩53,672 | ₩50,004 | ₩51,477 | +2.65% | 91.7만 |
|---|
| 2026.04.01 | ₩49,915 | ₩51,450 | ₩48,398 | ₩50,629 | +1.43% | 181.4만 |
|---|
| 2026.03.31 | ₩51,316 | ₩53,628 | ₩49,192 | ₩49,495 | -3.55% | 121.6만 |
|---|
| 2026.03.30 | ₩50,923 | ₩52,632 | ₩48,665 | ₩49,433 | -2.93% | 143.6만 |
|---|
| 2026.03.27 | ₩58,152 | ₩59,152 | ₩49,629 | ₩51,227 | -11.91% | 203만 |
|---|
| 2026.03.26 | ₩57,010 | ₩59,790 | ₩56,439 | ₩58,001 | +1.74% | 37.9만 |
|---|
| 2026.03.25 | ₩57,171 | ₩58,911 | ₩57,117 | ₩58,358 | +2.08% | 42.6만 |
|---|
| 2026.03.24 | ₩55,671 | ₩57,117 | ₩54,368 | ₩56,242 | +1.03% | 33.6만 |
|---|
| 2026.03.23 | ₩56,073 | ₩58,188 | ₩55,341 | ₩55,975 | -0.18% | 62.1만 |
|---|
| 2026.03.20 | ₩57,536 | ₩58,639 | ₩54,984 | ₩55,658 | -3.27% | 219.7만 |
|---|
| 2026.03.19 | ₩57,117 | ₩58,804 | ₩56,323 | ₩57,760 | +1.12% | 113.9만 |
|---|
| 2026.03.18 | ₩59,794 | ₩60,147 | ₩57,434 | ₩57,760 | -3.40% | 155.7만 |
|---|
| 2026.03.17 | ₩58,063 | ₩61,035 | ₩56,242 | ₩60,053 | +3.43% | 74.8만 |
|---|
| 2026.03.16 | ₩57,920 | ₩59,553 | ₩56,724 | ₩57,813 | -0.18% | 62만 |
|---|
| 2026.03.13 | ₩57,108 | ₩59,125 | ₩56,314 | ₩57,840 | +1.28% | 118.5만 |
|---|
| 2026.03.12 | ₩57,724 | ₩58,009 | ₩54,922 | ₩56,930 | -1.38% | 89.3만 |
|---|
| 2026.03.11 | ₩55,055 | ₩59,491 | ₩54,484 | ₩57,715 | +4.83% | 140.7만 |
|---|
| 2026.03.10 | ₩53,547 | ₩55,595 | ₩53,146 | ₩55,341 | +3.35% | 79.2만 |
|---|
| 2026.03.09 | ₩49,371 | ₩53,440 | ₩49,335 | ₩53,279 | +7.92% | 61만 |
|---|
| 2026.03.06 | ₩49,451 | ₩52,021 | ₩47,925 | ₩49,451 | 0.00% | 73.9만 |
|---|
| 2026.03.05 | ₩53,110 | ₩56,644 | ₩49,540 | ₩51,120 | -3.75% | 142.7만 |
|---|
| 2026.03.04 | ₩50,049 | ₩55,948 | ₩48,349 | ₩54,038 | +7.97% | 167.1만 |
|---|
| 2026.03.03 | ₩47,827 | ₩48,853 | ₩47,014 | ₩47,148 | -1.42% | 36.3만 |
|---|
| 2026.03.02 | ₩48,014 | ₩49,759 | ₩47,844 | ₩49,005 | +2.06% | 54.6만 |
|---|
| 2026.02.27 | ₩49,835 | ₩51,013 | ₩47,782 | ₩49,130 | -1.41% | 41.4만 |
|---|
| 2026.02.26 | ₩48,728 | ₩50,495 | ₩47,782 | ₩50,076 | +2.77% | 42.2만 |
|---|
| 2026.02.25 | ₩49,281 | ₩51,066 | ₩48,898 | ₩49,183 | -0.20% | 38.8만 |
|---|
| 2026.02.24 | ₩49,005 | ₩51,530 | ₩49,005 | ₩49,451 | +0.91% | 35.4만 |
|---|
| 2026.02.23 | ₩48,389 | ₩50,022 | ₩47,532 | ₩48,451 | +0.13% | 45.8만 |
|---|
| 2026.02.20 | ₩49,058 | ₩49,732 | ₩47,621 | ₩48,362 | -1.42% | 66.1만 |
|---|
| 2026.02.19 | ₩48,835 | ₩49,870 | ₩47,300 | ₩49,495 | +1.35% | 52.5만 |
|---|
| 2026.02.18 | ₩47,943 | ₩50,223 | ₩47,550 | ₩48,933 | +2.07% | 73.3만 |
|---|
| 2026.02.17 | ₩47,389 | ₩48,710 | ₩47,059 | ₩47,920 | +1.12% | 40.1만 |
|---|
| 2026.02.13 | ₩48,746 | ₩51,450 | ₩46,903 | ₩47,371 | -2.82% | 88.2만 |
|---|
| 2026.02.12 | ₩49,353 | ₩50,040 | ₩46,336 | ₩48,996 | -0.72% | 105.8만 |
|---|
| 2026.02.11 | ₩44,980 | ₩50,325 | ₩41,811 | ₩49,308 | +9.62% | 190.9만 |
|---|
| 2026.02.10 | ₩44,373 | ₩45,849 | ₩43,686 | ₩44,837 | +1.05% | 35.4만 |
|---|
| 2026.02.09 | ₩44,516 | ₩45,587 | ₩42,972 | ₩44,578 | +0.14% | 68.3만 |
|---|
| 2026.02.06 | ₩43,650 | ₩46,176 | ₩43,342 | ₩44,382 | +1.68% | 75.2만 |
|---|
| 2026.02.05 | ₩42,757 | ₩44,123 | ₩41,731 | ₩42,749 | -0.02% | 89.2만 |
|---|
| 2026.02.04 | ₩45,390 | ₩46,229 | ₩43,025 | ₩43,177 | -4.88% | 72.2만 |
|---|
| 2026.02.03 | ₩45,694 | ₩46,434 | ₩44,105 | ₩45,703 | +0.02% | 44만 |
|---|
| 2026.02.02 | ₩41,990 | ₩45,497 | ₩41,990 | ₩45,105 | +7.42% | 81.9만 |
|---|
| 2026.01.30 | ₩42,552 | ₩42,677 | ₩39,937 | ₩42,311 | -0.57% | 68.1만 |
|---|
| 2026.01.29 | ₩42,088 | ₩43,284 | ₩41,847 | ₩42,704 | +1.46% | 48.9만 |
|---|
| 2026.01.28 | ₩44,051 | ₩44,051 | ₩41,573 | ₩42,347 | -3.87% | 45만 |
|---|
| 2026.01.27 | ₩41,945 | ₩44,623 | ₩41,936 | ₩44,382 | +5.81% | 56.8만 |
|---|
| 2026.01.26 | ₩41,820 | ₩43,543 | ₩41,106 | ₩42,052 | +0.55% | 52.3만 |
|---|
| 2026.01.23 | ₩41,945 | ₩42,909 | ₩41,499 | ₩42,427 | +1.15% | 38만 |
|---|
| 2026.01.22 | ₩41,535 | ₩43,311 | ₩41,274 | ₩42,240 | +1.70% | 46.3만 |
|---|
| 2026.01.21 | ₩40,857 | ₩41,767 | ₩39,661 | ₩41,660 | +1.97% | 32.4만 |
|---|
| 2026.01.20 | ₩40,160 | ₩41,856 | ₩39,491 | ₩41,240 | +2.69% | 47.3만 |
|---|
| 2026.01.16 | ₩41,508 | ₩42,427 | ₩40,267 | ₩40,767 | -1.78% | 55.7만 |
|---|
| 2026.01.15 | ₩44,319 | ₩45,069 | ₩40,598 | ₩41,330 | -6.75% | 72.1만 |
|---|
| 2026.01.14 | ₩42,945 | ₩44,962 | ₩41,704 | ₩44,855 | +4.45% | 87만 |
|---|
| 2026.01.13 | ₩43,409 | ₩44,114 | ₩41,517 | ₩42,949 | -1.06% | 49.4만 |
|---|
| 2026.01.12 | ₩39,750 | ₩44,623 | ₩39,670 | ₩43,757 | +10.08% | 101만 |
|---|
| 2026.01.09 | ₩38,152 | ₩41,292 | ₩37,929 | ₩39,866 | +4.49% | 88.8만 |
|---|
| 2026.01.08 | ₩39,491 | ₩40,178 | ₩38,813 | ₩39,089 | -1.02% | 262.1만 |
|---|
| 2026.01.07 | ₩40,740 | ₩42,267 | ₩38,902 | ₩40,348 | -0.96% | 99.8만 |
|---|
| 2026.01.06 | ₩37,894 | ₩39,429 | ₩37,483 | ₩39,188 | +3.41% | 69.9만 |
|---|
| 2026.01.05 | ₩39,723 | ₩39,857 | ₩38,215 | ₩38,554 | -2.94% | 70.1만 |
|---|
| 2026.01.02 | ₩43,088 | ₩43,346 | ₩39,982 | ₩40,116 | -6.90% | 74.7만 |
|---|
| 2025.12.31 | ₩42,784 | ₩43,895 | ₩42,579 | ₩43,266 | +1.13% | 55.1만 |
|---|
| 2025.12.30 | ₩45,238 | ₩45,515 | ₩41,843 | ₩43,043 | -4.85% | 81.6만 |
|---|
| 2025.12.29 | ₩44,623 | ₩46,827 | ₩44,618 | ₩45,435 | +1.82% | 65.7만 |
|---|
| 2025.12.26 | ₩44,623 | ₩44,779 | ₩44,176 | ₩44,712 | +0.20% | 29.7만 |
|---|
| 2025.12.24 | ₩44,623 | ₩45,428 | ₩44,438 | ₩44,632 | +0.02% | 27.8만 |
|---|
| 2025.12.23 | ₩44,623 | ₩45,756 | ₩43,851 | ₩44,658 | +0.08% | 61.1만 |
|---|
| 2025.12.22 | ₩44,391 | ₩45,899 | ₩43,025 | ₩44,917 | +1.19% | 97만 |
|---|
| 2025.12.19 | ₩42,490 | ₩44,533 | ₩42,427 | ₩43,802 | +3.09% | 123만 |
|---|
| 2025.12.18 | ₩41,936 | ₩43,230 | ₩40,968 | ₩42,418 | +1.15% | 74.5만 |
|---|
| 2025.12.17 | ₩39,696 | ₩41,133 | ₩39,696 | ₩40,776 | +2.72% | 42.2만 |
|---|
| 2025.12.16 | ₩40,250 | ₩41,053 | ₩39,293 | ₩40,187 | -0.16% | 47.7만 |
|---|
| 2025.12.15 | ₩40,821 | ₩41,392 | ₩39,197 | ₩40,660 | -0.39% | 64.6만 |
|---|
| 2025.12.12 | ₩40,874 | ₩41,780 | ₩39,665 | ₩40,107 | -1.88% | 56.8만 |
|---|
| 2025.12.11 | ₩39,768 | ₩42,709 | ₩39,179 | ₩40,857 | +2.74% | 72.8만 |
|---|
| 2025.12.10 | ₩39,009 | ₩40,508 | ₩38,911 | ₩40,116 | +2.84% | 47.7만 |
|---|
| 2025.12.09 | ₩39,714 | ₩40,410 | ₩38,197 | ₩39,089 | -1.57% | 51.5만 |
|---|
| 2025.12.08 | ₩40,473 | ₩41,553 | ₩39,451 | ₩39,723 | -1.85% | 45.1만 |
|---|
| 2025.12.05 | ₩38,911 | ₩40,018 | ₩38,911 | ₩39,580 | +1.72% | 53.7만 |
|---|
| 2025.12.04 | ₩39,268 | ₩40,446 | ₩38,041 | ₩38,643 | -1.59% | 88.7만 |
|---|
| 2025.12.03 | ₩36,778 | ₩39,522 | ₩36,162 | ₩39,054 | +6.19% | 89.9만 |
|---|
| 2025.12.02 | ₩36,867 | ₩37,367 | ₩36,185 | ₩36,501 | -0.99% | 94.8만 |
|---|
| 2025.12.01 | ₩37,037 | ₩37,590 | ₩35,707 | ₩36,867 | -0.46% | 85.2만 |
|---|
| 2025.11.28 | ₩38,072 | ₩38,072 | ₩37,055 | ₩37,171 | -2.37% | 35.1만 |
|---|
| 2025.11.26 | ₩37,483 | ₩38,206 | ₩36,722 | ₩37,626 | +0.38% | 86.3만 |
|---|
| 2025.11.25 | ₩37,438 | ₩37,728 | ₩35,645 | ₩37,037 | -1.07% | 57.1만 |
|---|
| 2025.11.24 | ₩35,457 | ₩38,652 | ₩34,824 | ₩37,438 | +5.59% | 113.1만 |
|---|
| 2025.11.21 | ₩29,786 | ₩35,814 | ₩29,540 | ₩35,350 | +18.68% | 228.8만 |
|---|
| 2025.11.20 | ₩33,208 | ₩34,797 | ₩32,774 | ₩33,610 | +1.21% | 74.6만 |
|---|
| 2025.11.19 | ₩33,030 | ₩33,485 | ₩32,262 | ₩33,030 | 0.00% | 52.9만 |
|---|
| 2025.11.18 | ₩31,057 | ₩33,735 | ₩30,433 | ₩33,030 | +6.35% | 72.9만 |
|---|
| 2025.11.17 | ₩30,049 | ₩31,432 | ₩29,460 | ₩31,031 | +3.27% | 190.7만 |
|---|
| 2025.11.14 | ₩29,522 | ₩30,843 | ₩29,415 | ₩30,183 | +2.24% | 111.9만 |
|---|
| 2025.11.13 | ₩29,745 | ₩30,290 | ₩29,362 | ₩29,683 | -0.21% | 227.4만 |
|---|
| 2025.11.12 | ₩30,254 | ₩30,611 | ₩29,384 | ₩29,531 | -2.39% | 111만 |
|---|
| 2025.11.11 | ₩29,478 | ₩30,892 | ₩28,737 | ₩29,951 | +1.60% | 110만 |
|---|
| 2025.11.10 | ₩28,559 | ₩31,950 | ₩27,015 | ₩30,326 | +6.19% | 319.9만 |
|---|
| 2025.11.07 | ₩33,913 | ₩35,511 | ₩32,450 | ₩35,386 | +4.34% | 56.7만 |
|---|
| 2025.11.06 | ₩32,128 | ₩36,555 | ₩32,048 | ₩34,092 | +6.11% | 111.3만 |
|---|
| 2025.11.05 | ₩35,002 | ₩35,502 | ₩30,531 | ₩32,128 | -8.21% | 116.2만 |
|---|
| 2025.11.04 | ₩32,102 | ₩32,575 | ₩30,874 | ₩31,004 | -3.42% | 36.4만 |
|---|
| 2025.11.03 | ₩32,316 | ₩33,128 | ₩31,713 | ₩32,164 | -0.47% | 47.1만 |
|---|
| 2025.10.31 | ₩32,485 | ₩32,985 | ₩32,155 | ₩32,646 | +0.49% | 34.5만 |
|---|
| 2025.10.30 | ₩32,173 | ₩33,735 | ₩32,173 | ₩32,548 | +1.17% | 48만 |
|---|
| 2025.10.29 | ₩33,833 | ₩34,257 | ₩31,963 | ₩32,235 | -4.72% | 83.1만 |
|---|
| 2025.10.28 | ₩32,253 | ₩33,021 | ₩32,093 | ₩32,271 | +0.06% | 34만 |
|---|
| 2025.10.27 | ₩31,432 | ₩32,753 | ₩31,280 | ₩32,289 | +2.73% | 59만 |
|---|
| 2025.10.24 | ₩30,468 | ₩31,365 | ₩30,388 | ₩31,298 | +2.72% | 29.8만 |
|---|
| 2025.10.23 | ₩30,477 | ₩30,870 | ₩29,647 | ₩30,343 | -0.44% | 40만 |
|---|
| 2025.10.22 | ₩30,567 | ₩31,066 | ₩29,456 | ₩30,031 | -1.75% | 50.1만 |
|---|
| 2025.10.21 | ₩31,575 | ₩31,584 | ₩30,343 | ₩30,442 | -3.59% | 34.1만 |
|---|
| 2025.10.20 | ₩31,236 | ₩31,751 | ₩30,946 | ₩31,486 | +0.80% | 35.5만 |
|---|
| 2025.10.17 | ₩30,790 | ₩31,593 | ₩29,549 | ₩30,906 | +0.38% | 46.4만 |
|---|
| 2025.10.16 | ₩30,772 | ₩31,923 | ₩30,210 | ₩30,700 | -0.23% | 44.5만 |
|---|
| 2025.10.15 | ₩28,157 | ₩30,714 | ₩28,157 | ₩30,602 | +8.68% | 109.8만 |
|---|
| 2025.10.14 | ₩29,362 | ₩29,518 | ₩28,318 | ₩28,425 | -3.19% | 35.4만 |
|---|
| 2025.10.13 | ₩29,014 | ₩30,317 | ₩28,576 | ₩28,969 | -0.15% | 66.1만 |
|---|
| 2025.10.10 | ₩28,612 | ₩28,898 | ₩27,827 | ₩27,996 | -2.15% | 31.8만 |
|---|