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 | ₩61,840 | ₩63,288 | ₩61,438 | ₩61,625 | -0.35% | 49.5만 |
| 2026.10.08 | ₩60,834 | ₩62,725 | ₩59,996 | ₩61,974 | +1.87% | 55.4만 |
| 2026.10.07 | ₩63,034 | ₩63,557 | ₩61,183 | ₩61,223 | -2.87% | 76.7만 |
| 2026.10.06 | ₩66,266 | ₩66,266 | ₩63,503 | ₩64,227 | -3.08% | 62.7만 |
| 2026.10.05 | ₩65,086 | ₩66,842 | ₩63,731 | ₩65,984 | +1.38% | 59.6만 |
| 2026.10.02 | ₩65,676 | ₩66,829 | ₩64,750 | ₩65,086 | -0.90% | 44.1만 |
| 2026.10.01 | ₩66,977 | ₩68,365 | ₩64,549 | ₩65,220 | -2.62% | 51.2만 |
| 2026.09.30 | ₩67,231 | ₩69,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,406 |
| +0.26% |
| 143만 |
| 2026.09.29 | ₩67,647 | ₩68,264 | ₩66,333 | ₩67,553 | -0.14% | 67.8만 |
|---|
| 2026.09.28 | ₩68,398 | ₩69,270 | ₩67,728 | ₩68,130 | -0.39% | 41.3만 |
|---|
| 2026.09.25 | ₩70,249 | ₩70,249 | ₩68,127 | ₩68,398 | -2.63% | 43.8만 |
|---|
| 2026.09.24 | ₩67,848 | ₩69,954 | ₩67,526 | ₩69,337 | +2.19% | 41.8만 |
|---|
| 2026.09.23 | ₩71,818 | ₩72,325 | ₩66,319 | ₩68,090 | -5.19% | 78만 |
|---|
| 2026.09.22 | ₩73,857 | ₩75,157 | ₩67,875 | ₩72,314 | -2.09% | 75.6만 |
|---|
| 2026.09.21 | ₩75,104 | ₩75,104 | ₩72,542 | ₩73,655 | -1.93% | 52.4만 |
|---|
| 2026.09.18 | ₩74,782 | ₩74,795 | ₩72,033 | ₩74,031 | -1.00% | 86.9만 |
|---|
| 2026.09.17 | ₩73,883 | ₩74,822 | ₩73,079 | ₩73,843 | -0.05% | 44만 |
|---|
| 2026.09.16 | ₩73,012 | ₩73,494 | ₩71,916 | ₩72,837 | -0.24% | 39.4만 |
|---|
| 2026.09.15 | ₩72,797 | ₩74,192 | ₩71,375 | ₩73,334 | +0.74% | 35.2만 |
|---|
| 2026.09.14 | ₩73,199 | ₩74,701 | ₩72,422 | ₩72,569 | -0.86% | 43.7만 |
|---|
| 2026.09.11 | ₩74,339 | ₩75,526 | ₩72,086 | ₩72,247 | -2.81% | 33.6만 |
|---|
| 2026.09.10 | ₩74,339 | ₩75,681 | ₩72,837 | ₩73,977 | -0.49% | 30만 |
|---|
| 2026.09.09 | ₩74,554 | ₩77,639 | ₩74,098 | ₩74,701 | +0.20% | 29.6만 |
|---|
| 2026.09.08 | ₩74,406 | ₩78,007 | ₩73,481 | ₩75,909 | +2.02% | 103.6만 |
|---|
| 2026.09.04 | ₩76,230 | ₩78,819 | ₩75,238 | ₩76,177 | -0.07% | 106.2만 |
|---|
| 2026.09.03 | ₩75,546 | ₩77,478 | ₩73,763 | ₩77,062 | +2.01% | 36.4만 |
|---|
| 2026.09.02 | ₩75,278 | ₩77,652 | ₩73,307 | ₩74,889 | -0.52% | 42.2만 |
|---|
| 2026.09.01 | ₩76,204 | ₩77,907 | ₩73,548 | ₩74,138 | -2.71% | 77.4만 |
|---|
| 2026.08.31 | ₩74,876 | ₩76,740 | ₩73,763 | ₩76,485 | +2.15% | 33.2만 |
|---|
| 2026.08.28 | ₩76,767 | ₩76,767 | ₩74,266 | ₩75,479 | -1.68% | 35.8만 |
|---|
| 2026.08.27 | ₩77,826 | ₩78,363 | ₩76,580 | ₩76,834 | -1.28% | 53.4만 |
|---|
| 2026.08.26 | ₩78,148 | ₩78,940 | ₩76,934 | ₩77,786 | -0.46% | 21만 |
|---|
| 2026.08.25 | ₩77,907 | ₩79,114 | ₩76,183 | ₩78,282 | +0.48% | 34.2만 |
|---|
| 2026.08.24 | ₩76,391 | ₩79,214 | ₩74,520 | ₩78,376 | +2.60% | 62.7만 |
|---|
| 2026.08.21 | ₩76,753 | ₩78,832 | ₩75,935 | ₩77,437 | +0.89% | 31.8만 |
|---|
| 2026.08.20 | ₩78,484 | ₩80,053 | ₩75,546 | ₩76,029 | -3.13% | 38.9만 |
|---|
| 2026.08.19 | ₩80,884 | ₩80,884 | ₩78,363 | ₩79,476 | -1.74% | 25.9만 |
|---|
| 2026.08.18 | ₩78,993 | ₩80,495 | ₩78,001 | ₩79,114 | +0.15% | 26만 |
|---|
| 2026.08.17 | ₩77,491 | ₩80,314 | ₩77,095 | ₩80,053 | +3.31% | 25.6만 |
|---|
| 2026.08.14 | ₩75,104 | ₩78,510 | ₩74,165 | ₩78,416 | +4.41% | 33.1만 |
|---|
| 2026.08.13 | ₩76,539 | ₩77,317 | ₩74,567 | ₩75,131 | -1.84% | 27.1만 |
|---|
| 2026.08.12 | ₩77,773 | ₩77,934 | ₩75,962 | ₩76,418 | -1.74% | 38.2만 |
|---|
| 2026.08.11 | ₩76,163 | ₩79,127 | ₩75,654 | ₩77,612 | +1.90% | 37.2만 |
|---|
| 2026.08.10 | ₩75,855 | ₩78,940 | ₩74,185 | ₩74,393 | -1.93% | 42만 |
|---|
| 2026.08.07 | ₩74,031 | ₩76,955 | ₩73,937 | ₩75,922 | +2.55% | 54.7만 |
|---|
| 2026.08.06 | ₩74,138 | ₩75,192 | ₩71,684 | ₩73,454 | -0.92% | 28.9만 |
|---|
| 2026.08.05 | ₩74,326 | ₩75,976 | ₩72,864 | ₩73,749 | -0.78% | 31.7만 |
|---|
| 2026.08.04 | ₩73,950 | ₩74,406 | ₩71,630 | ₩73,937 | -0.02% | 41.8만 |
|---|
| 2026.08.03 | ₩71,617 | ₩72,395 | ₩69,538 | ₩71,966 | +0.49% | 43.4만 |
|---|
| 2026.07.31 | ₩72,556 | ₩73,119 | ₩70,048 | ₩71,563 | -1.37% | 45.1만 |
|---|
| 2026.07.30 | ₩71,054 | ₩74,145 | ₩69,625 | ₩73,816 | +3.89% | 107만 |
|---|
| 2026.07.29 | ₩70,168 | ₩71,349 | ₩67,741 | ₩69,927 | -0.34% | 42.8만 |
|---|
| 2026.07.28 | ₩71,831 | ₩73,394 | ₩69,793 | ₩69,887 | -2.71% | 52.2만 |
|---|
| 2026.07.27 | ₩72,596 | ₩74,970 | ₩71,456 | ₩71,899 | -0.96% | 38.6만 |
|---|
| 2026.07.24 | ₩73,977 | ₩73,977 | ₩71,429 | ₩72,623 | -1.83% | 48.7만 |
|---|
| 2026.07.23 | ₩70,222 | ₩75,171 | ₩69,136 | ₩73,642 | +4.87% | 67.4만 |
|---|
| 2026.07.22 | ₩70,772 | ₩72,422 | ₩70,182 | ₩70,557 | -0.30% | 98.7만 |
|---|
| 2026.07.21 | ₩66,950 | ₩72,113 | ₩66,668 | ₩72,100 | +7.69% | 127.2만 |
|---|
| 2026.07.20 | ₩78,336 | ₩79,248 | ₩67,379 | ₩67,446 | -13.90% | 124.9만 |
|---|
| 2026.07.17 | ₩71,657 | ₩78,618 | ₩71,308 | ₩77,786 | +8.55% | 73.3만 |
|---|
| 2026.07.16 | ₩73,629 | ₩75,781 | ₩72,180 | ₩72,623 | -1.37% | 86.6만 |
|---|
| 2026.07.15 | ₩81,340 | ₩81,340 | ₩73,629 | ₩74,862 | -7.96% | 154.6만 |
|---|
| 2026.07.14 | ₩95,100 | ₩95,100 | ₩83,607 | ₩83,835 | -11.85% | 62.3만 |
|---|
| 2026.07.13 | ₩87,469 | ₩94,430 | ₩86,356 | ₩93,625 | +7.04% | 84만 |
|---|
| 2026.07.10 | ₩89,253 | ₩91,640 | ₩85,162 | ₩89,038 | -0.24% | 40.1만 |
|---|
| 2026.07.09 | ₩86,772 | ₩89,387 | ₩86,141 | ₩89,307 | +2.92% | 39.4만 |
|---|
| 2026.07.08 | ₩89,709 | ₩91,828 | ₩84,981 | ₩87,643 | -2.30% | 116.5만 |
|---|
| 2026.07.07 | ₩83,459 | ₩92,002 | ₩81,729 | ₩90,292 | +8.19% | 94.8만 |
|---|
| 2026.07.06 | ₩84,975 | ₩87,416 | ₩82,856 | ₩83,566 | -1.66% | 56만 |
|---|
| 2026.07.02 | ₩87,255 | ₩88,428 | ₩83,929 | ₩85,055 | -2.52% | 135.6만 |
|---|
| 2026.07.01 | ₩89,830 | ₩90,641 | ₩87,751 | ₩87,751 | -2.31% | 77.3만 |
|---|
| 2026.06.30 | ₩88,918 | ₩92,901 | ₩87,965 | ₩90,527 | +1.81% | 70.6만 |
|---|
| 2026.06.29 | ₩85,136 | ₩88,562 | ₩83,057 | ₩88,475 | +3.92% | 77.8만 |
|---|
| 2026.06.26 | ₩79,945 | ₩84,873 | ₩78,618 | ₩84,693 | +5.94% | 136.1만 |
|---|
| 2026.06.25 | ₩78,765 | ₩83,057 | ₩78,765 | ₩80,039 | +1.62% | 30.4만 |
|---|
| 2026.06.24 | ₩78,202 | ₩81,152 | ₩77,960 | ₩78,430 | +0.29% | 48만 |
|---|
| 2026.06.23 | ₩79,436 | ₩83,580 | ₩78,960 | ₩79,704 | +0.34% | 40.6만 |
|---|
| 2026.06.22 | ₩79,060 | ₩80,522 | ₩77,169 | ₩80,455 | +1.76% | 40.7만 |
|---|
| 2026.06.18 | ₩78,282 | ₩78,376 | ₩73,977 | ₩77,129 | -1.47% | 82.8만 |
|---|
| 2026.06.17 | ₩78,054 | ₩80,468 | ₩75,976 | ₩76,137 | -2.46% | 60.4만 |
|---|
| 2026.06.16 | ₩80,468 | ₩81,126 | ₩76,955 | ₩77,263 | -3.98% | 40.3만 |
|---|
| 2026.06.15 | ₩75,962 | ₩79,878 | ₩74,728 | ₩79,811 | +5.07% | 66.9만 |
|---|
| 2026.06.12 | ₩73,588 | ₩75,439 | ₩72,824 | ₩75,198 | +2.19% | 42.3만 |
|---|
| 2026.06.11 | ₩70,034 | ₩73,722 | ₩68,988 | ₩72,743 | +3.87% | 52.5만 |
|---|
| 2026.06.10 | ₩68,378 | ₩72,328 | ₩68,291 | ₩69,873 | +2.19% | 44.5만 |
|---|
| 2026.06.09 | ₩69,900 | ₩71,536 | ₩67,848 | ₩69,243 | -0.94% | 45.3만 |
|---|
| 2026.06.08 | ₩69,981 | ₩70,698 | ₩67,137 | ₩68,881 | -1.57% | 38.5만 |
|---|
| 2026.06.05 | ₩67,835 | ₩70,115 | ₩67,540 | ₩67,553 | -0.42% | 61.2만 |
|---|
| 2026.06.04 | ₩68,143 | ₩70,350 | ₩67,956 | ₩69,297 | +1.69% | 32.4만 |
|---|
| 2026.06.03 | ₩69,806 | ₩70,417 | ₩67,305 | ₩68,720 | -1.56% | 93.4만 |
|---|
| 2026.06.02 | ₩70,195 | ₩70,222 | ₩67,674 | ₩68,747 | -2.06% | 82만 |
|---|
| 2026.06.01 | ₩74,286 | ₩74,286 | ₩69,793 | ₩71,268 | -4.06% | 72.5만 |
|---|
| 2026.05.29 | ₩76,525 | ₩76,948 | ₩73,588 | ₩74,661 | -2.44% | 50.2만 |
|---|
| 2026.05.28 | ₩77,290 | ₩79,060 | ₩76,351 | ₩76,472 | -1.06% | 62만 |
|---|
| 2026.05.27 | ₩77,384 | ₩79,127 | ₩76,351 | ₩77,370 | -0.02% | 66.7만 |
|---|
| 2026.05.26 | ₩80,468 | ₩80,482 | ₩76,552 | ₩77,478 | -3.72% | 48.2만 |
|---|
| 2026.05.22 | ₩81,126 | ₩83,392 | ₩79,007 | ₩80,079 | -1.29% | 40.9만 |
|---|
| 2026.05.21 | ₩80,375 | ₩81,796 | ₩79,127 | ₩81,018 | +0.80% | 39.6만 |
|---|
| 2026.05.20 | ₩80,911 | ₩82,333 | ₩80,066 | ₩80,576 | -0.41% | 44.5만 |
|---|
| 2026.05.19 | ₩79,074 | ₩81,702 | ₩76,619 | ₩80,160 | +1.37% | 41.4만 |
|---|
| 2026.05.18 | ₩84,666 | ₩86,309 | ₩78,202 | ₩78,779 | -6.95% | 53.6만 |
|---|
| 2026.05.15 | ₩83,405 | ₩86,309 | ₩81,716 | ₩84,693 | +1.54% | 44.8만 |
|---|
| 2026.05.14 | ₩83,768 | ₩85,337 | ₩80,389 | ₩83,405 | -0.43% | 47만 |
|---|
| 2026.05.13 | ₩87,308 | ₩87,308 | ₩77,585 | ₩84,069 | -3.71% | 84.4만 |
|---|
| 2026.05.12 | ₩90,272 | ₩91,660 | ₩83,821 | ₩87,952 | -2.57% | 85.4만 |
|---|
| 2026.05.11 | ₩93,545 | ₩94,510 | ₩89,722 | ₩91,090 | -2.62% | 50.4만 |
|---|
| 2026.05.08 | ₩89,749 | ₩93,974 | ₩88,529 | ₩92,981 | +3.60% | 49.1만 |
|---|
| 2026.05.07 | ₩89,226 | ₩92,123 | ₩83,245 | ₩89,803 | +0.65% | 141.5만 |
|---|
| 2026.05.06 | ₩92,646 | ₩96,871 | ₩89,910 | ₩90,339 | -2.49% | 68.1만 |
|---|
| 2026.05.05 | ₩95,127 | ₩97,045 | ₩91,721 | ₩92,914 | -2.33% | 47.3만 |
|---|
| 2026.05.04 | ₩89,830 | ₩93,873 | ₩88,475 | ₩93,585 | +4.18% | 82.7만 |
|---|
| 2026.05.01 | ₩87,858 | ₩90,044 | ₩87,174 | ₩89,535 | +1.91% | 35.9만 |
|---|
| 2026.04.30 | ₩84,545 | ₩88,783 | ₩82,091 | ₩88,153 | +4.27% | 51.8만 |
|---|
| 2026.04.29 | ₩87,389 | ₩87,409 | ₩81,407 | ₩83,607 | -4.33% | 68.8만 |
|---|
| 2026.04.28 | ₩90,071 | ₩96,120 | ₩87,255 | ₩88,663 | -1.56% | 74.1만 |
|---|
| 2026.04.27 | ₩80,321 | ₩94,175 | ₩79,516 | ₩89,307 | +11.19% | 112.3만 |
|---|
| 2026.04.24 | ₩70,195 | ₩81,273 | ₩66,789 | ₩78,966 | +12.50% | 133.6만 |
|---|
| 2026.04.23 | ₩71,831 | ₩73,427 | ₩68,693 | ₩68,760 | -4.28% | 40.9만 |
|---|
| 2026.04.22 | ₩69,149 | ₩73,642 | ₩68,023 | ₩71,818 | +3.86% | 60.5만 |
|---|
| 2026.04.21 | ₩68,505 | ₩73,528 | ₩67,084 | ₩69,498 | +1.45% | 64.3만 |
|---|
| 2026.04.20 | ₩60,190 | ₩68,975 | ₩59,010 | ₩68,331 | +13.52% | 111.8만 |
|---|
| 2026.04.17 | ₩61,102 | ₩61,451 | ₩58,733 | ₩60,360 | -1.21% | 93.6만 |
|---|
| 2026.04.16 | ₩60,101 | ₩61,035 | ₩58,858 | ₩59,815 | -0.48% | 194.7만 |
|---|
| 2026.04.15 | ₩62,443 | ₩63,132 | ₩60,244 | ₩60,700 | -2.79% | 34.9만 |
|---|
| 2026.04.14 | ₩61,692 | ₩63,740 | ₩59,135 | ₩62,783 | +1.77% | 73만 |
|---|
| 2026.04.13 | ₩62,676 | ₩65,537 | ₩61,371 | ₩61,451 | -1.95% | 90.3만 |
|---|
| 2026.04.10 | ₩60,611 | ₩62,685 | ₩59,743 | ₩62,676 | +3.41% | 69만 |
|---|
| 2026.04.09 | ₩57,919 | ₩61,809 | ₩57,767 | ₩61,281 | +5.80% | 56만 |
|---|
| 2026.04.08 | ₩57,338 | ₩58,948 | ₩56,078 | ₩58,599 | +2.20% | 84.8만 |
|---|
| 2026.04.07 | ₩55,434 | ₩55,934 | ₩54,459 | ₩55,550 | +0.21% | 44.3만 |
|---|
| 2026.04.06 | ₩51,661 | ₩56,551 | ₩51,455 | ₩55,818 | +8.05% | 66만 |
|---|
| 2026.04.02 | ₩50,239 | ₩53,771 | ₩50,096 | ₩51,571 | +2.65% | 91.7만 |
|---|
| 2026.04.01 | ₩50,007 | ₩51,544 | ₩48,487 | ₩50,722 | +1.43% | 181.4만 |
|---|
| 2026.03.31 | ₩51,410 | ₩53,726 | ₩49,282 | ₩49,586 | -3.55% | 121.6만 |
|---|
| 2026.03.30 | ₩51,017 | ₩52,729 | ₩48,755 | ₩49,524 | -2.93% | 143.6만 |
|---|
| 2026.03.27 | ₩58,259 | ₩59,261 | ₩49,721 | ₩51,321 | -11.91% | 203만 |
|---|
| 2026.03.26 | ₩57,115 | ₩59,900 | ₩56,542 | ₩58,107 | +1.74% | 37.9만 |
|---|
| 2026.03.25 | ₩57,276 | ₩59,019 | ₩57,222 | ₩58,465 | +2.08% | 42.6만 |
|---|
| 2026.03.24 | ₩55,774 | ₩57,222 | ₩54,468 | ₩56,346 | +1.03% | 33.6만 |
|---|
| 2026.03.23 | ₩56,176 | ₩58,295 | ₩55,443 | ₩56,078 | -0.18% | 62.1만 |
|---|
| 2026.03.20 | ₩57,642 | ₩58,746 | ₩55,085 | ₩55,760 | -3.27% | 219.7만 |
|---|
| 2026.03.19 | ₩57,222 | ₩58,912 | ₩56,426 | ₩57,866 | +1.12% | 113.9만 |
|---|
| 2026.03.18 | ₩59,904 | ₩60,257 | ₩57,539 | ₩57,866 | -3.40% | 155.7만 |
|---|
| 2026.03.17 | ₩58,170 | ₩61,147 | ₩56,346 | ₩60,164 | +3.43% | 74.8만 |
|---|
| 2026.03.16 | ₩58,027 | ₩59,663 | ₩56,829 | ₩57,919 | -0.18% | 62만 |
|---|
| 2026.03.13 | ₩57,213 | ₩59,234 | ₩56,417 | ₩57,946 | +1.28% | 118.5만 |
|---|
| 2026.03.12 | ₩57,830 | ₩58,116 | ₩55,023 | ₩57,034 | -1.38% | 89.3만 |
|---|
| 2026.03.11 | ₩55,157 | ₩59,600 | ₩54,584 | ₩57,821 | +4.83% | 140.7만 |
|---|
| 2026.03.10 | ₩53,646 | ₩55,698 | ₩53,243 | ₩55,443 | +3.35% | 79.2만 |
|---|
| 2026.03.09 | ₩49,461 | ₩53,538 | ₩49,425 | ₩53,377 | +7.92% | 61만 |
|---|
| 2026.03.06 | ₩49,542 | ₩52,117 | ₩48,013 | ₩49,542 | 0.00% | 73.9만 |
|---|
| 2026.03.05 | ₩53,207 | ₩56,748 | ₩49,631 | ₩51,214 | -3.75% | 142.7만 |
|---|
| 2026.03.04 | ₩50,141 | ₩56,051 | ₩48,438 | ₩54,137 | +7.97% | 167.1만 |
|---|
| 2026.03.03 | ₩47,914 | ₩48,943 | ₩47,101 | ₩47,235 | -1.42% | 36.3만 |
|---|
| 2026.03.02 | ₩48,102 | ₩49,850 | ₩47,932 | ₩49,095 | +2.06% | 54.6만 |
|---|
| 2026.02.27 | ₩49,926 | ₩51,106 | ₩47,870 | ₩49,220 | -1.41% | 41.4만 |
|---|
| 2026.02.26 | ₩48,817 | ₩50,588 | ₩47,870 | ₩50,168 | +2.77% | 42.2만 |
|---|
| 2026.02.25 | ₩49,372 | ₩51,160 | ₩48,987 | ₩49,273 | -0.20% | 38.8만 |
|---|
| 2026.02.24 | ₩49,095 | ₩51,625 | ₩49,095 | ₩49,542 | +0.91% | 35.4만 |
|---|
| 2026.02.23 | ₩48,478 | ₩50,114 | ₩47,619 | ₩48,540 | +0.13% | 45.8만 |
|---|
| 2026.02.20 | ₩49,148 | ₩49,823 | ₩47,709 | ₩48,451 | -1.42% | 66.1만 |
|---|
| 2026.02.19 | ₩48,925 | ₩49,962 | ₩47,387 | ₩49,586 | +1.35% | 52.5만 |
|---|
| 2026.02.18 | ₩48,031 | ₩50,315 | ₩47,637 | ₩49,023 | +2.07% | 73.3만 |
|---|
| 2026.02.17 | ₩47,476 | ₩48,800 | ₩47,146 | ₩48,008 | +1.12% | 40.1만 |
|---|
| 2026.02.13 | ₩48,835 | ₩51,544 | ₩46,989 | ₩47,458 | -2.82% | 88.2만 |
|---|
| 2026.02.12 | ₩49,443 | ₩50,132 | ₩46,421 | ₩49,086 | -0.72% | 105.8만 |
|---|
| 2026.02.11 | ₩45,062 | ₩50,418 | ₩41,888 | ₩49,399 | +9.62% | 190.9만 |
|---|
| 2026.02.10 | ₩44,454 | ₩45,933 | ₩43,766 | ₩44,919 | +1.05% | 35.4만 |
|---|
| 2026.02.09 | ₩44,597 | ₩45,670 | ₩43,051 | ₩44,660 | +0.14% | 68.3만 |
|---|
| 2026.02.06 | ₩43,730 | ₩46,261 | ₩43,422 | ₩44,463 | +1.68% | 75.2만 |
|---|
| 2026.02.05 | ₩42,836 | ₩44,204 | ₩41,808 | ₩42,827 | -0.02% | 89.2만 |
|---|
| 2026.02.04 | ₩45,474 | ₩46,314 | ₩43,104 | ₩43,256 | -4.88% | 72.2만 |
|---|
| 2026.02.03 | ₩45,778 | ₩46,520 | ₩44,186 | ₩45,787 | +0.02% | 44만 |
|---|
| 2026.02.02 | ₩42,067 | ₩45,581 | ₩42,067 | ₩45,187 | +7.42% | 81.9만 |
|---|
| 2026.01.30 | ₩42,630 | ₩42,756 | ₩40,011 | ₩42,389 | -0.57% | 68.1만 |
|---|
| 2026.01.29 | ₩42,165 | ₩43,364 | ₩41,924 | ₩42,782 | +1.46% | 48.9만 |
|---|
| 2026.01.28 | ₩44,132 | ₩44,132 | ₩41,650 | ₩42,425 | -3.87% | 45만 |
|---|
| 2026.01.27 | ₩42,022 | ₩44,705 | ₩42,013 | ₩44,463 | +5.81% | 56.8만 |
|---|
| 2026.01.26 | ₩41,897 | ₩43,623 | ₩41,182 | ₩42,130 | +0.55% | 52.3만 |
|---|
| 2026.01.23 | ₩42,022 | ₩42,988 | ₩41,575 | ₩42,505 | +1.15% | 38만 |
|---|
| 2026.01.22 | ₩41,611 | ₩43,390 | ₩41,350 | ₩42,317 | +1.70% | 46.3만 |
|---|
| 2026.01.21 | ₩40,932 | ₩41,844 | ₩39,734 | ₩41,736 | +1.97% | 32.4만 |
|---|
| 2026.01.20 | ₩40,234 | ₩41,933 | ₩39,564 | ₩41,316 | +2.69% | 47.3만 |
|---|
| 2026.01.16 | ₩41,584 | ₩42,505 | ₩40,341 | ₩40,842 | -1.78% | 55.7만 |
|---|
| 2026.01.15 | ₩44,401 | ₩45,152 | ₩40,672 | ₩41,405 | -6.75% | 72.1만 |
|---|
| 2026.01.14 | ₩43,024 | ₩45,044 | ₩41,781 | ₩44,937 | +4.45% | 87만 |
|---|
| 2026.01.13 | ₩43,489 | ₩44,195 | ₩41,593 | ₩43,028 | -1.06% | 49.4만 |
|---|
| 2026.01.12 | ₩39,823 | ₩44,705 | ₩39,742 | ₩43,837 | +10.08% | 101만 |
|---|
| 2026.01.09 | ₩38,222 | ₩41,368 | ₩37,999 | ₩39,939 | +4.49% | 88.8만 |
|---|
| 2026.01.08 | ₩39,564 | ₩40,252 | ₩38,884 | ₩39,161 | -1.02% | 262.1만 |
|---|
| 2026.01.07 | ₩40,815 | ₩42,344 | ₩38,974 | ₩40,422 | -0.96% | 99.8만 |
|---|
| 2026.01.06 | ₩37,963 | ₩39,501 | ₩37,552 | ₩39,260 | +3.41% | 69.9만 |
|---|
| 2026.01.05 | ₩39,796 | ₩39,930 | ₩38,285 | ₩38,625 | -2.94% | 70.1만 |
|---|
| 2026.01.02 | ₩43,167 | ₩43,426 | ₩40,055 | ₩40,189 | -6.90% | 74.7만 |
|---|
| 2025.12.31 | ₩42,863 | ₩43,976 | ₩42,657 | ₩43,346 | +1.13% | 55.1만 |
|---|
| 2025.12.30 | ₩45,322 | ₩45,599 | ₩41,920 | ₩43,122 | -4.85% | 81.6만 |
|---|
| 2025.12.29 | ₩44,705 | ₩46,913 | ₩44,700 | ₩45,518 | +1.82% | 65.7만 |
|---|
| 2025.12.26 | ₩44,705 | ₩44,861 | ₩44,258 | ₩44,794 | +0.20% | 29.7만 |
|---|
| 2025.12.24 | ₩44,705 | ₩45,511 | ₩44,520 | ₩44,714 | +0.02% | 27.8만 |
|---|
| 2025.12.23 | ₩44,705 | ₩45,840 | ₩43,931 | ₩44,740 | +0.08% | 61.1만 |
|---|
| 2025.12.22 | ₩44,472 | ₩45,983 | ₩43,104 | ₩45,000 | +1.19% | 97만 |
|---|
| 2025.12.19 | ₩42,568 | ₩44,615 | ₩42,505 | ₩43,882 | +3.09% | 123만 |
|---|
| 2025.12.18 | ₩42,013 | ₩43,310 | ₩41,043 | ₩42,496 | +1.15% | 74.5만 |
|---|
| 2025.12.17 | ₩39,769 | ₩41,209 | ₩39,769 | ₩40,851 | +2.72% | 42.2만 |
|---|
| 2025.12.16 | ₩40,324 | ₩41,128 | ₩39,365 | ₩40,261 | -0.16% | 47.7만 |
|---|
| 2025.12.15 | ₩40,896 | ₩41,468 | ₩39,269 | ₩40,735 | -0.39% | 64.6만 |
|---|
| 2025.12.12 | ₩40,949 | ₩41,857 | ₩39,738 | ₩40,181 | -1.88% | 56.8만 |
|---|
| 2025.12.11 | ₩39,841 | ₩42,788 | ₩39,251 | ₩40,932 | +2.74% | 72.8만 |
|---|
| 2025.12.10 | ₩39,081 | ₩40,583 | ₩38,982 | ₩40,189 | +2.84% | 47.7만 |
|---|
| 2025.12.09 | ₩39,787 | ₩40,485 | ₩38,267 | ₩39,161 | -1.57% | 51.5만 |
|---|
| 2025.12.08 | ₩40,547 | ₩41,629 | ₩39,523 | ₩39,796 | -1.85% | 45.1만 |
|---|
| 2025.12.05 | ₩38,982 | ₩40,091 | ₩38,982 | ₩39,653 | +1.72% | 53.7만 |
|---|
| 2025.12.04 | ₩39,340 | ₩40,520 | ₩38,111 | ₩38,714 | -1.59% | 88.7만 |
|---|
| 2025.12.03 | ₩36,846 | ₩39,595 | ₩36,229 | ₩39,126 | +6.19% | 89.9만 |
|---|
| 2025.12.02 | ₩36,935 | ₩37,436 | ₩36,251 | ₩36,568 | -0.99% | 94.8만 |
|---|
| 2025.12.01 | ₩37,105 | ₩37,659 | ₩35,773 | ₩36,935 | -0.46% | 85.2만 |
|---|
| 2025.11.28 | ₩38,142 | ₩38,142 | ₩37,123 | ₩37,239 | -2.37% | 35.1만 |
|---|
| 2025.11.26 | ₩37,552 | ₩38,276 | ₩36,789 | ₩37,695 | +0.38% | 86.3만 |
|---|
| 2025.11.25 | ₩37,507 | ₩37,797 | ₩35,710 | ₩37,105 | -1.07% | 57.1만 |
|---|
| 2025.11.24 | ₩35,522 | ₩38,723 | ₩34,888 | ₩37,507 | +5.59% | 113.1만 |
|---|
| 2025.11.21 | ₩29,840 | ₩35,880 | ₩29,594 | ₩35,415 | +18.68% | 228.8만 |
|---|
| 2025.11.20 | ₩33,269 | ₩34,861 | ₩32,835 | ₩33,672 | +1.21% | 74.6만 |
|---|
| 2025.11.19 | ₩33,090 | ₩33,546 | ₩32,321 | ₩33,090 | 0.00% | 52.9만 |
|---|
| 2025.11.18 | ₩31,114 | ₩33,797 | ₩30,489 | ₩33,090 | +6.35% | 72.9만 |
|---|
| 2025.11.17 | ₩30,104 | ₩31,490 | ₩29,514 | ₩31,088 | +3.27% | 190.7만 |
|---|
| 2025.11.14 | ₩29,577 | ₩30,900 | ₩29,469 | ₩30,238 | +2.24% | 111.9만 |
|---|
| 2025.11.13 | ₩29,800 | ₩30,346 | ₩29,416 | ₩29,738 | -0.21% | 227.4만 |
|---|
| 2025.11.12 | ₩30,310 | ₩30,667 | ₩29,438 | ₩29,586 | -2.39% | 111만 |
|---|
| 2025.11.11 | ₩29,532 | ₩30,949 | ₩28,790 | ₩30,006 | +1.60% | 110만 |
|---|
| 2025.11.10 | ₩28,611 | ₩32,009 | ₩27,064 | ₩30,381 | +6.19% | 319.9만 |
|---|
| 2025.11.07 | ₩33,976 | ₩35,576 | ₩32,509 | ₩35,451 | +4.34% | 56.7만 |
|---|
| 2025.11.06 | ₩32,187 | ₩36,622 | ₩32,107 | ₩34,154 | +6.11% | 111.3만 |
|---|
| 2025.11.05 | ₩35,066 | ₩35,567 | ₩30,587 | ₩32,187 | -8.21% | 116.2만 |
|---|
| 2025.11.04 | ₩32,161 | ₩32,634 | ₩30,931 | ₩31,061 | -3.42% | 36.4만 |
|---|
| 2025.11.03 | ₩32,375 | ₩33,189 | ₩31,772 | ₩32,223 | -0.47% | 47.1만 |
|---|
| 2025.10.31 | ₩32,545 | ₩33,046 | ₩32,214 | ₩32,706 | +0.49% | 34.5만 |
|---|
| 2025.10.30 | ₩32,232 | ₩33,797 | ₩32,232 | ₩32,608 | +1.17% | 48만 |
|---|
| 2025.10.29 | ₩33,895 | ₩34,320 | ₩32,022 | ₩32,295 | -4.72% | 83.1만 |
|---|
| 2025.10.28 | ₩32,313 | ₩33,081 | ₩32,152 | ₩32,330 | +0.06% | 34만 |
|---|
| 2025.10.27 | ₩31,490 | ₩32,813 | ₩31,338 | ₩32,348 | +2.73% | 59만 |
|---|
| 2025.10.24 | ₩30,524 | ₩31,423 | ₩30,444 | ₩31,356 | +2.72% | 29.8만 |
|---|
| 2025.10.23 | ₩30,533 | ₩30,927 | ₩29,702 | ₩30,399 | -0.44% | 40만 |
|---|
| 2025.10.22 | ₩30,623 | ₩31,123 | ₩29,510 | ₩30,086 | -1.75% | 50.1만 |
|---|
| 2025.10.21 | ₩31,633 | ₩31,642 | ₩30,399 | ₩30,498 | -3.59% | 34.1만 |
|---|
| 2025.10.20 | ₩31,293 | ₩31,809 | ₩31,003 | ₩31,544 | +0.80% | 35.5만 |
|---|
| 2025.10.17 | ₩30,846 | ₩31,651 | ₩29,603 | ₩30,962 | +0.38% | 46.4만 |
|---|
| 2025.10.16 | ₩30,828 | ₩31,982 | ₩30,265 | ₩30,757 | -0.23% | 44.5만 |
|---|
| 2025.10.15 | ₩28,209 | ₩30,770 | ₩28,209 | ₩30,658 | +8.68% | 109.8만 |
|---|
| 2025.10.14 | ₩29,416 | ₩29,572 | ₩28,370 | ₩28,477 | -3.19% | 35.4만 |
|---|
| 2025.10.13 | ₩29,067 | ₩30,372 | ₩28,629 | ₩29,022 | -0.15% | 66.1만 |
|---|
| 2025.10.10 | ₩28,665 | ₩28,951 | ₩27,878 | ₩28,048 | -2.15% | 31.8만 |
|---|