시장 데이터를 불러오는 중
전체 종목
아폴로믹스 과거 주가
Apollomics Inc. - Class A Ordinary Shares · APLM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Apollomics Inc. - Class A Ordinary Shares · APLM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,931 | ₩29,997 | ₩28,131 | ₩28,664 | -0.92% | 8.8천 |
| 2026.10.08 | ₩30,197 | ₩30,197 | ₩28,331 | ₩29,038 | -3.84% | 6.6천 |
| 2026.10.07 | ₩29,264 | ₩29,664 | ₩28,664 | ₩28,664 | -2.05% | 6.6천 |
| 2026.10.06 | ₩31,597 | ₩31,597 | ₩29,198 | ₩29,464 | -6.75% | 1.3만 |
| 2026.10.05 | ₩31,019 | ₩31,019 | ₩31,019 | ₩31,019 | 0.00% | 0 |
| 2026.10.02 | ₩31,019 | ₩31,019 | ₩31,019 | ₩31,019 | 0.00% | 0 |
| 2026.10.01 | ₩30,664 | ₩31,019 | ₩30,664 | ₩31,019 | +1.16% | 1.2천 |
| 2026.09.30 | ₩33,264 | ₩33,264 | ₩33,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,264 |
| 0.00% |
| 1.3천 |
| 2026.09.29 | ₩29,571 | ₩32,891 | ₩29,571 | ₩32,157 | +8.75% | 1만 |
|---|
| 2026.09.28 | ₩31,731 | ₩32,664 | ₩30,931 | ₩31,791 | +0.19% | 2.4천 |
|---|
| 2026.09.25 | ₩33,064 | ₩33,275 | ₩29,331 | ₩29,797 | -9.88% | 4만 |
|---|
| 2026.09.24 | ₩31,304 | ₩31,304 | ₩31,304 | ₩31,304 | 0.00% | 1.3천 |
|---|
| 2026.09.23 | ₩30,344 | ₩32,131 | ₩29,176 | ₩31,197 | +2.81% | 2.5만 |
|---|
| 2026.09.22 | ₩33,331 | ₩33,331 | ₩29,637 | ₩31,624 | -5.12% | 3.2천 |
|---|
| 2026.09.21 | ₩31,944 | ₩33,331 | ₩31,877 | ₩31,877 | -0.21% | 2.8천 |
|---|
| 2026.09.18 | ₩29,997 | ₩33,024 | ₩29,997 | ₩31,224 | +4.09% | 6.7천 |
|---|
| 2026.09.17 | ₩30,664 | ₩33,331 | ₩30,031 | ₩30,031 | -2.07% | 3천 |
|---|
| 2026.09.16 | ₩30,151 | ₩30,437 | ₩28,784 | ₩29,471 | -2.26% | 1만 |
|---|
| 2026.09.15 | ₩31,851 | ₩32,024 | ₩30,531 | ₩32,024 | +0.54% | 6.3천 |
|---|
| 2026.09.14 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 500 |
|---|
| 2026.09.11 | ₩32,037 | ₩32,037 | ₩28,278 | ₩30,937 | -3.43% | 5.9천 |
|---|
| 2026.09.10 | ₩31,864 | ₩32,397 | ₩31,664 | ₩31,811 | -0.17% | 3.8천 |
|---|
| 2026.09.09 | ₩32,637 | ₩35,018 | ₩31,951 | ₩33,171 | +1.63% | 1.6만 |
|---|
| 2026.09.08 | ₩35,517 | ₩36,490 | ₩30,397 | ₩32,664 | -8.03% | 6.6만 |
|---|
| 2026.09.04 | ₩36,657 | ₩36,657 | ₩36,657 | ₩36,657 | 0.00% | 1.5천 |
|---|
| 2026.09.03 | ₩36,664 | ₩37,717 | ₩36,664 | ₩37,343 | +1.85% | 5.4천 |
|---|
| 2026.09.02 | ₩35,637 | ₩37,330 | ₩35,064 | ₩36,458 | +2.30% | 1.2만 |
|---|
| 2026.09.01 | ₩36,117 | ₩36,117 | ₩34,717 | ₩35,917 | -0.55% | 6.7천 |
|---|
| 2026.08.31 | ₩35,237 | ₩36,117 | ₩35,237 | ₩36,117 | +2.50% | 3.2천 |
|---|
| 2026.08.28 | ₩36,530 | ₩36,660 | ₩35,264 | ₩35,464 | -2.92% | 6.3천 |
|---|
| 2026.08.27 | ₩33,117 | ₩35,064 | ₩33,117 | ₩35,064 | +5.88% | 1.6천 |
|---|
| 2026.08.26 | ₩33,199 | ₩36,670 | ₩33,199 | ₩34,930 | +5.22% | 4.2천 |
|---|
| 2026.08.25 | ₩33,237 | ₩35,930 | ₩30,849 | ₩35,330 | +6.30% | 1.1만 |
|---|
| 2026.08.24 | ₩33,331 | ₩33,331 | ₩30,397 | ₩30,807 | -7.57% | 1.1천 |
|---|
| 2026.08.21 | ₩30,571 | ₩32,784 | ₩30,571 | ₩32,433 | +6.09% | 6.3천 |
|---|
| 2026.08.20 | ₩32,357 | ₩32,577 | ₩30,384 | ₩31,424 | -2.88% | 5.6천 |
|---|
| 2026.08.19 | ₩31,891 | ₩31,997 | ₩27,998 | ₩31,451 | -1.38% | 7.9천 |
|---|
| 2026.08.18 | ₩33,877 | ₩36,210 | ₩31,464 | ₩31,891 | -5.86% | 1.8만 |
|---|
| 2026.08.17 | ₩30,611 | ₩33,997 | ₩29,772 | ₩31,397 | +2.57% | 3.6만 |
|---|
| 2026.08.14 | ₩23,651 | ₩31,997 | ₩23,031 | ₩31,197 | +31.91% | 4.8만 |
|---|
| 2026.08.13 | ₩22,931 | ₩23,214 | ₩22,798 | ₩23,158 | +0.99% | 6.2천 |
|---|
| 2026.08.12 | ₩24,478 | ₩24,478 | ₩22,265 | ₩22,745 | -7.08% | 1.1만 |
|---|
| 2026.08.11 | ₩24,171 | ₩24,265 | ₩24,171 | ₩24,211 | +0.17% | 1.8천 |
|---|
| 2026.08.10 | ₩23,091 | ₩23,798 | ₩23,019 | ₩23,798 | +3.06% | 4.4천 |
|---|
| 2026.08.07 | ₩23,025 | ₩23,025 | ₩22,531 | ₩22,531 | -2.14% | 7.4천 |
|---|
| 2026.08.06 | ₩22,665 | ₩22,665 | ₩22,665 | ₩22,665 | 0.00% | 1.3천 |
|---|
| 2026.08.05 | ₩23,665 | ₩25,331 | ₩22,998 | ₩23,038 | -2.65% | 42만 |
|---|
| 2026.08.04 | ₩23,838 | ₩23,838 | ₩23,198 | ₩23,431 | -1.71% | 4.1천 |
|---|
| 2026.08.03 | ₩22,991 | ₩22,991 | ₩22,991 | ₩22,991 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩22,798 | ₩22,991 | ₩22,531 | ₩22,991 | +0.85% | 5.3천 |
|---|
| 2026.07.30 | ₩22,931 | ₩23,731 | ₩22,798 | ₩23,131 | +0.87% | 3.6천 |
|---|
| 2026.07.29 | ₩24,065 | ₩24,265 | ₩23,198 | ₩23,305 | -3.16% | 9.1천 |
|---|
| 2026.07.28 | ₩24,038 | ₩24,638 | ₩23,998 | ₩24,291 | +1.05% | 5.8천 |
|---|
| 2026.07.27 | ₩24,094 | ₩25,005 | ₩23,998 | ₩23,998 | -0.40% | 1.2만 |
|---|
| 2026.07.24 | ₩23,731 | ₩24,398 | ₩23,731 | ₩24,278 | +2.30% | 1.3만 |
|---|
| 2026.07.23 | ₩24,905 | ₩25,998 | ₩24,398 | ₩25,145 | +0.96% | 1.1만 |
|---|
| 2026.07.22 | ₩24,258 | ₩25,598 | ₩24,251 | ₩24,798 | +2.23% | 1.6만 |
|---|
| 2026.07.21 | ₩25,131 | ₩25,878 | ₩23,811 | ₩24,938 | -0.77% | 1.2만 |
|---|
| 2026.07.20 | ₩25,598 | ₩25,598 | ₩24,651 | ₩25,145 | -1.77% | 7.8천 |
|---|
| 2026.07.17 | ₩30,931 | ₩30,931 | ₩23,410 | ₩24,691 | -20.17% | 1.9만 |
|---|
| 2026.07.16 | ₩25,664 | ₩35,610 | ₩25,186 | ₩31,024 | +20.88% | 6.7만 |
|---|
| 2026.07.15 | ₩21,318 | ₩26,618 | ₩20,838 | ₩25,584 | +20.01% | 3.4만 |
|---|
| 2026.07.14 | ₩21,065 | ₩22,531 | ₩19,065 | ₩20,932 | -0.63% | 16.7만 |
|---|
| 2026.07.13 | ₩24,931 | ₩25,998 | ₩18,945 | ₩18,945 | -24.01% | 14.2만 |
|---|
| 2026.07.10 | ₩25,131 | ₩25,331 | ₩24,958 | ₩25,265 | +0.53% | 3.9천 |
|---|
| 2026.07.09 | ₩25,465 | ₩25,465 | ₩24,977 | ₩25,065 | -1.57% | 1.8천 |
|---|
| 2026.07.08 | ₩25,331 | ₩25,758 | ₩24,418 | ₩25,478 | +0.58% | 6.1천 |
|---|
| 2026.07.07 | ₩25,478 | ₩25,867 | ₩24,691 | ₩25,238 | -0.94% | 6.8천 |
|---|
| 2026.07.06 | ₩25,811 | ₩26,131 | ₩25,165 | ₩25,811 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩26,331 | ₩26,331 | ₩24,325 | ₩26,078 | -0.96% | 1.5만 |
|---|
| 2026.07.01 | ₩27,051 | ₩27,318 | ₩25,398 | ₩26,878 | -0.64% | 3.5만 |
|---|
| 2026.06.30 | ₩27,211 | ₩29,331 | ₩25,465 | ₩27,944 | +2.69% | 8.1천 |
|---|
| 2026.06.29 | ₩26,664 | ₩28,624 | ₩25,331 | ₩28,318 | +6.20% | 2.6만 |
|---|
| 2026.06.26 | ₩26,664 | ₩28,971 | ₩26,571 | ₩27,731 | +4.00% | 3.2만 |
|---|
| 2026.06.25 | ₩28,664 | ₩33,464 | ₩25,331 | ₩29,331 | +2.33% | 2.5만 |
|---|
| 2026.06.24 | ₩26,744 | ₩28,464 | ₩25,331 | ₩27,331 | +2.19% | 9천 |
|---|
| 2026.06.23 | ₩30,197 | ₩30,504 | ₩24,265 | ₩26,784 | -11.30% | 2.2만 |
|---|
| 2026.06.22 | ₩23,891 | ₩30,504 | ₩23,891 | ₩30,437 | +27.40% | 3.8만 |
|---|
| 2026.06.18 | ₩18,505 | ₩25,238 | ₩18,505 | ₩23,329 | +26.07% | 4.6만 |
|---|
| 2026.06.17 | ₩18,398 | ₩18,612 | ₩17,172 | ₩18,612 | +1.16% | 8.1천 |
|---|
| 2026.06.16 | ₩18,732 | ₩19,320 | ₩18,732 | ₩19,320 | +3.14% | 6.2천 |
|---|
| 2026.06.15 | ₩18,665 | ₩18,665 | ₩18,465 | ₩18,465 | -1.07% | 1.1천 |
|---|
| 2026.06.12 | ₩18,425 | ₩20,378 | ₩18,332 | ₩19,072 | +3.51% | 1.6만 |
|---|
| 2026.06.11 | ₩18,513 | ₩18,665 | ₩17,485 | ₩18,265 | -1.34% | 8.9천 |
|---|
| 2026.06.10 | ₩18,565 | ₩18,565 | ₩18,358 | ₩18,385 | -0.97% | 4.5천 |
|---|
| 2026.06.09 | ₩18,757 | ₩20,285 | ₩18,238 | ₩19,065 | +1.64% | 2.6만 |
|---|
| 2026.06.08 | ₩18,038 | ₩18,665 | ₩17,359 | ₩18,665 | +3.47% | 1만 |
|---|
| 2026.06.05 | ₩19,718 | ₩19,718 | ₩18,017 | ₩18,665 | -5.34% | 1.9만 |
|---|
| 2026.06.04 | ₩18,300 | ₩18,798 | ₩17,572 | ₩18,665 | +2.00% | 6.1천 |
|---|
| 2026.06.03 | ₩18,932 | ₩19,265 | ₩18,305 | ₩18,558 | -1.97% | 8.5천 |
|---|
| 2026.06.02 | ₩19,612 | ₩19,612 | ₩18,732 | ₩18,932 | -3.47% | 8.3천 |
|---|
| 2026.06.01 | ₩18,932 | ₩19,292 | ₩18,932 | ₩19,105 | +0.92% | 1.7천 |
|---|
| 2026.05.29 | ₩19,345 | ₩20,934 | ₩18,438 | ₩18,865 | -2.48% | 2.1만 |
|---|
| 2026.05.28 | ₩18,445 | ₩20,032 | ₩17,692 | ₩18,745 | +1.63% | 6.8천 |
|---|
| 2026.05.27 | ₩19,038 | ₩21,332 | ₩18,078 | ₩18,585 | -2.38% | 2.4만 |
|---|
| 2026.05.26 | ₩18,785 | ₩18,785 | ₩18,785 | ₩18,785 | 0.00% | 1.3천 |
|---|
| 2026.05.22 | ₩18,432 | ₩19,078 | ₩18,432 | ₩18,778 | +1.88% | 7.7천 |
|---|
| 2026.05.21 | ₩18,145 | ₩20,552 | ₩18,145 | ₩19,077 | +5.14% | 2.1만 |
|---|
| 2026.05.20 | ₩18,465 | ₩18,465 | ₩18,032 | ₩18,032 | -2.35% | 1.1천 |
|---|
| 2026.05.19 | ₩19,338 | ₩20,838 | ₩18,132 | ₩18,932 | -2.10% | 1.6만 |
|---|
| 2026.05.18 | ₩19,998 | ₩19,998 | ₩19,998 | ₩19,998 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩19,337 | ₩20,872 | ₩18,932 | ₩19,998 | +3.42% | 1.3만 |
|---|
| 2026.05.14 | ₩17,372 | ₩18,452 | ₩17,345 | ₩18,132 | +4.37% | 1.2만 |
|---|
| 2026.05.13 | ₩18,945 | ₩18,945 | ₩18,034 | ₩18,034 | -4.81% | 2.3천 |
|---|
| 2026.05.12 | ₩18,798 | ₩20,798 | ₩18,452 | ₩19,532 | +3.90% | 1.6만 |
|---|
| 2026.05.11 | ₩19,932 | ₩19,989 | ₩19,332 | ₩19,532 | -2.01% | 2.8천 |
|---|
| 2026.05.08 | ₩20,745 | ₩20,745 | ₩20,598 | ₩20,598 | -0.71% | 1.1천 |
|---|
| 2026.05.07 | ₩20,758 | ₩21,886 | ₩19,972 | ₩21,198 | +2.12% | 4.3천 |
|---|
| 2026.05.06 | ₩20,585 | ₩20,785 | ₩20,318 | ₩20,318 | -1.30% | 3.2천 |
|---|
| 2026.05.05 | ₩21,253 | ₩21,385 | ₩21,253 | ₩21,332 | +0.37% | 1.1천 |
|---|
| 2026.05.04 | ₩21,998 | ₩22,665 | ₩21,731 | ₩21,953 | -0.21% | 7.4천 |
|---|
| 2026.05.01 | ₩17,758 | ₩21,625 | ₩17,758 | ₩21,625 | +21.77% | 5.3천 |
|---|
| 2026.04.30 | ₩17,332 | ₩17,332 | ₩17,332 | ₩17,332 | 0.00% | 1.8천 |
|---|
| 2026.04.29 | ₩17,432 | ₩17,432 | ₩17,432 | ₩17,432 | 0.00% | 2.3천 |
|---|
| 2026.04.28 | ₩16,785 | ₩17,745 | ₩16,785 | ₩17,132 | +2.07% | 6.6천 |
|---|
| 2026.04.27 | ₩17,752 | ₩17,796 | ₩16,772 | ₩17,585 | -0.94% | 1.5만 |
|---|
| 2026.04.24 | ₩17,652 | ₩17,708 | ₩17,585 | ₩17,708 | +0.32% | 1.6천 |
|---|
| 2026.04.23 | ₩17,896 | ₩17,896 | ₩17,638 | ₩17,652 | -1.36% | 1.4천 |
|---|
| 2026.04.22 | ₩17,572 | ₩17,985 | ₩17,216 | ₩17,985 | +2.35% | 3.5천 |
|---|
| 2026.04.21 | ₩18,240 | ₩18,377 | ₩17,332 | ₩17,492 | -4.10% | 6.2천 |
|---|
| 2026.04.20 | ₩18,038 | ₩18,038 | ₩18,038 | ₩18,038 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩19,061 | ₩19,132 | ₩17,692 | ₩18,532 | -2.78% | 8.7천 |
|---|
| 2026.04.16 | ₩19,025 | ₩19,025 | ₩19,025 | ₩19,025 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩19,345 | ₩19,345 | ₩19,012 | ₩19,025 | -1.65% | 5.1천 |
|---|
| 2026.04.14 | ₩20,052 | ₩20,692 | ₩20,052 | ₩20,265 | +1.06% | 4.7천 |
|---|
| 2026.04.13 | ₩18,152 | ₩19,678 | ₩18,152 | ₩19,638 | +8.19% | 7.7천 |
|---|
| 2026.04.10 | ₩20,545 | ₩21,278 | ₩17,332 | ₩18,132 | -11.75% | 10만 |
|---|
| 2026.04.09 | ₩20,958 | ₩20,958 | ₩19,465 | ₩19,798 | -5.53% | 2.5천 |
|---|
| 2026.04.08 | ₩19,765 | ₩21,417 | ₩19,765 | ₩20,532 | +3.88% | 7.9천 |
|---|
| 2026.04.07 | ₩18,998 | ₩20,192 | ₩18,744 | ₩19,532 | +2.81% | 1.1만 |
|---|
| 2026.04.06 | ₩19,625 | ₩19,625 | ₩18,665 | ₩18,665 | -4.89% | 1.7천 |
|---|
| 2026.04.02 | ₩19,625 | ₩19,625 | ₩19,625 | ₩19,625 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩20,078 | ₩20,078 | ₩19,332 | ₩19,625 | -2.26% | 4.7천 |
|---|
| 2026.03.31 | ₩21,345 | ₩22,531 | ₩21,118 | ₩21,132 | -1.00% | 3.6천 |
|---|
| 2026.03.30 | ₩23,431 | ₩23,431 | ₩22,265 | ₩22,265 | -4.98% | 3.4천 |
|---|
| 2026.03.27 | ₩24,447 | ₩24,478 | ₩23,011 | ₩23,011 | -5.87% | 4.5천 |
|---|
| 2026.03.26 | ₩23,385 | ₩23,625 | ₩23,385 | ₩23,498 | +0.48% | 4.5천 |
|---|
| 2026.03.25 | ₩23,465 | ₩23,825 | ₩23,451 | ₩23,825 | +1.53% | 2.2천 |
|---|
| 2026.03.24 | ₩23,998 | ₩24,625 | ₩23,331 | ₩23,379 | -2.58% | 2.4천 |
|---|
| 2026.03.23 | ₩23,850 | ₩24,325 | ₩23,731 | ₩23,731 | -0.50% | 3.7천 |
|---|
| 2026.03.20 | ₩24,905 | ₩24,905 | ₩24,438 | ₩24,651 | -1.02% | 2.6천 |
|---|
| 2026.03.19 | ₩25,998 | ₩26,371 | ₩25,051 | ₩25,465 | -2.05% | 1.2만 |
|---|
| 2026.03.18 | ₩25,904 | ₩26,064 | ₩25,904 | ₩25,998 | +0.36% | 2.1천 |
|---|
| 2026.03.17 | ₩25,998 | ₩25,998 | ₩25,998 | ₩25,998 | 0.00% | 1.1천 |
|---|
| 2026.03.16 | ₩26,731 | ₩26,731 | ₩26,011 | ₩26,011 | -2.69% | 2.7천 |
|---|
| 2026.03.13 | ₩26,531 | ₩26,531 | ₩26,531 | ₩26,531 | 0.00% | 800 |
|---|
| 2026.03.12 | ₩27,331 | ₩27,331 | ₩26,398 | ₩26,398 | -3.41% | 4.3천 |
|---|
| 2026.03.11 | ₩26,664 | ₩27,184 | ₩26,398 | ₩27,184 | +1.95% | 5.9천 |
|---|
| 2026.03.10 | ₩26,558 | ₩26,558 | ₩26,558 | ₩26,558 | 0.00% | 1.2천 |
|---|
| 2026.03.09 | ₩27,198 | ₩27,198 | ₩26,398 | ₩26,678 | -1.91% | 5.7천 |
|---|
| 2026.03.06 | ₩26,771 | ₩27,731 | ₩26,611 | ₩26,744 | -0.10% | 3.3만 |
|---|
| 2026.03.05 | ₩26,664 | ₩26,878 | ₩26,664 | ₩26,878 | +0.80% | 2.8천 |
|---|
| 2026.03.04 | ₩26,664 | ₩27,344 | ₩26,664 | ₩27,344 | +2.55% | 3.4천 |
|---|
| 2026.03.03 | ₩26,690 | ₩26,731 | ₩26,398 | ₩26,398 | -1.09% | 1만 |
|---|
| 2026.03.02 | ₩26,664 | ₩27,731 | ₩26,664 | ₩26,891 | +0.85% | 4.5천 |
|---|
| 2026.02.27 | ₩27,984 | ₩27,984 | ₩26,944 | ₩26,944 | -3.72% | 1.8천 |
|---|
| 2026.02.26 | ₩27,998 | ₩27,998 | ₩27,178 | ₩27,178 | -2.93% | 2.1천 |
|---|
| 2026.02.25 | ₩27,998 | ₩28,384 | ₩26,784 | ₩27,998 | 0.00% | 1.7만 |
|---|
| 2026.02.24 | ₩28,238 | ₩28,238 | ₩24,731 | ₩26,771 | -5.19% | 6.5천 |
|---|
| 2026.02.23 | ₩27,618 | ₩28,651 | ₩27,618 | ₩28,138 | +1.88% | 2.5만 |
|---|
| 2026.02.20 | ₩27,064 | ₩27,224 | ₩26,571 | ₩26,571 | -1.82% | 1.6만 |
|---|
| 2026.02.19 | ₩27,224 | ₩27,224 | ₩27,104 | ₩27,104 | -0.44% | 1.1천 |
|---|
| 2026.02.18 | ₩27,544 | ₩27,544 | ₩26,678 | ₩27,064 | -1.74% | 6.5천 |
|---|
| 2026.02.17 | ₩26,578 | ₩27,331 | ₩26,578 | ₩26,971 | +1.48% | 6.2천 |
|---|
| 2026.02.13 | ₩25,451 | ₩27,704 | ₩25,451 | ₩26,384 | +3.67% | 7.4천 |
|---|
| 2026.02.12 | ₩26,518 | ₩26,518 | ₩25,598 | ₩25,598 | -3.47% | 2.2만 |
|---|
| 2026.02.11 | ₩25,425 | ₩28,311 | ₩25,045 | ₩26,651 | +4.82% | 3만 |
|---|
| 2026.02.10 | ₩25,946 | ₩26,531 | ₩24,725 | ₩24,865 | -4.17% | 1.3만 |
|---|
| 2026.02.09 | ₩25,118 | ₩25,484 | ₩24,573 | ₩25,331 | +0.85% | 2.9천 |
|---|
| 2026.02.06 | ₩24,257 | ₩26,664 | ₩24,257 | ₩25,664 | +5.80% | 2.3만 |
|---|
| 2026.02.05 | ₩25,558 | ₩25,558 | ₩23,011 | ₩24,798 | -2.97% | 2만 |
|---|
| 2026.02.04 | ₩26,051 | ₩27,931 | ₩25,171 | ₩25,971 | -0.31% | 5.9천 |
|---|
| 2026.02.03 | ₩26,771 | ₩27,264 | ₩26,051 | ₩26,051 | -2.69% | 5.2천 |
|---|
| 2026.02.02 | ₩23,998 | ₩29,318 | ₩22,931 | ₩29,024 | +20.94% | 2.6만 |
|---|
| 2026.01.30 | ₩23,678 | ₩25,158 | ₩23,678 | ₩24,398 | +3.04% | 3.5천 |
|---|
| 2026.01.29 | ₩24,158 | ₩24,158 | ₩23,358 | ₩23,891 | -1.10% | 7.9천 |
|---|
| 2026.01.28 | ₩26,131 | ₩26,651 | ₩23,802 | ₩23,802 | -8.91% | 4.5만 |
|---|
| 2026.01.27 | ₩24,931 | ₩27,331 | ₩24,931 | ₩26,491 | +6.26% | 7.5천 |
|---|
| 2026.01.26 | ₩24,011 | ₩25,984 | ₩24,011 | ₩24,931 | +3.83% | 9.7천 |
|---|
| 2026.01.23 | ₩24,611 | ₩26,571 | ₩23,671 | ₩23,998 | -2.49% | 1.3만 |
|---|
| 2026.01.22 | ₩26,256 | ₩27,098 | ₩24,811 | ₩24,918 | -5.10% | 9.5천 |
|---|
| 2026.01.21 | ₩28,084 | ₩28,691 | ₩25,345 | ₩25,818 | -8.07% | 3만 |
|---|
| 2026.01.20 | ₩27,798 | ₩29,331 | ₩25,611 | ₩26,838 | -3.45% | 2.6만 |
|---|
| 2026.01.16 | ₩27,611 | ₩28,664 | ₩26,331 | ₩27,664 | +0.19% | 4.5천 |
|---|
| 2026.01.15 | ₩26,438 | ₩27,998 | ₩26,438 | ₩26,851 | +1.56% | 2.2천 |
|---|
| 2026.01.14 | ₩28,304 | ₩28,664 | ₩25,551 | ₩26,424 | -6.64% | 1.5만 |
|---|
| 2026.01.13 | ₩28,091 | ₩30,396 | ₩27,518 | ₩27,611 | -1.71% | 8.5천 |
|---|
| 2026.01.12 | ₩28,718 | ₩29,624 | ₩27,838 | ₩28,998 | +0.97% | 7.9천 |
|---|
| 2026.01.09 | ₩30,624 | ₩30,624 | ₩29,160 | ₩29,291 | -4.35% | 2.3만 |
|---|
| 2026.01.08 | ₩27,798 | ₩30,197 | ₩27,731 | ₩30,024 | +8.01% | 3만 |
|---|
| 2026.01.07 | ₩26,091 | ₩29,091 | ₩25,904 | ₩27,731 | +6.29% | 3.2만 |
|---|
| 2026.01.06 | ₩25,798 | ₩27,038 | ₩25,564 | ₩26,998 | +4.65% | 2만 |
|---|
| 2026.01.05 | ₩26,371 | ₩26,371 | ₩23,357 | ₩25,318 | -3.99% | 1.8만 |
|---|
| 2026.01.02 | ₩27,664 | ₩27,838 | ₩25,091 | ₩25,731 | -6.99% | 3.1만 |
|---|
| 2025.12.31 | ₩28,011 | ₩29,439 | ₩24,925 | ₩24,925 | -11.02% | 4.2만 |
|---|
| 2025.12.30 | ₩27,584 | ₩30,664 | ₩27,571 | ₩27,571 | -0.05% | 4.1만 |
|---|
| 2025.12.29 | ₩27,251 | ₩32,197 | ₩27,251 | ₩27,864 | +2.25% | 3만 |
|---|
| 2025.12.26 | ₩22,665 | ₩26,664 | ₩22,665 | ₩26,664 | +17.65% | 3만 |
|---|
| 2025.12.24 | ₩22,945 | ₩25,198 | ₩22,931 | ₩23,985 | +4.53% | 3.4만 |
|---|
| 2025.12.23 | ₩25,158 | ₩25,331 | ₩22,798 | ₩22,971 | -8.69% | 2.5만 |
|---|
| 2025.12.22 | ₩22,665 | ₩24,665 | ₩21,771 | ₩24,651 | +8.76% | 2.7만 |
|---|
| 2025.12.19 | ₩20,745 | ₩23,243 | ₩20,292 | ₩22,298 | +7.49% | 3.2만 |
|---|
| 2025.12.18 | ₩21,012 | ₩21,012 | ₩20,158 | ₩20,158 | -4.06% | 9천 |
|---|
| 2025.12.17 | ₩23,225 | ₩25,198 | ₩19,732 | ₩20,105 | -13.43% | 4.8만 |
|---|
| 2025.12.16 | ₩22,118 | ₩23,998 | ₩21,398 | ₩22,698 | +2.62% | 3.5만 |
|---|
| 2025.12.15 | ₩21,332 | ₩22,091 | ₩21,332 | ₩21,465 | +0.63% | 4.9천 |
|---|
| 2025.12.12 | ₩22,465 | ₩23,298 | ₩21,332 | ₩21,398 | -4.75% | 2.5만 |
|---|
| 2025.12.11 | ₩25,518 | ₩25,518 | ₩22,171 | ₩22,278 | -12.70% | 2.4만 |
|---|
| 2025.12.10 | ₩24,411 | ₩25,051 | ₩22,227 | ₩23,771 | -2.62% | 3만 |
|---|
| 2025.12.09 | ₩22,771 | ₩25,998 | ₩22,771 | ₩23,998 | +5.39% | 3만 |
|---|
| 2025.12.08 | ₩22,611 | ₩23,018 | ₩20,812 | ₩22,278 | -1.47% | 2.9만 |
|---|
| 2025.12.05 | ₩21,745 | ₩22,105 | ₩20,492 | ₩21,691 | -0.25% | 2.7만 |
|---|
| 2025.12.04 | ₩19,065 | ₩19,772 | ₩18,437 | ₩19,658 | +3.11% | 5.5천 |
|---|
| 2025.12.03 | ₩18,972 | ₩20,140 | ₩18,022 | ₩18,452 | -2.74% | 8.8만 |
|---|
| 2025.12.02 | ₩18,585 | ₩19,565 | ₩17,332 | ₩18,532 | -0.29% | 1만 |
|---|
| 2025.12.01 | ₩20,065 | ₩22,457 | ₩18,094 | ₩18,678 | -6.91% | 5.1만 |
|---|
| 2025.11.28 | ₩21,025 | ₩23,945 | ₩19,532 | ₩20,065 | -4.57% | 13.8만 |
|---|
| 2025.11.26 | ₩21,518 | ₩21,638 | ₩20,305 | ₩20,318 | -5.58% | 1.1만 |
|---|
| 2025.11.25 | ₩22,891 | ₩23,465 | ₩20,265 | ₩21,518 | -6.00% | 8.9천 |
|---|
| 2025.11.24 | ₩19,558 | ₩26,198 | ₩19,558 | ₩22,651 | +15.81% | 3만 |
|---|
| 2025.11.21 | ₩19,558 | ₩23,438 | ₩19,012 | ₩19,278 | -1.43% | 1.4만 |
|---|
| 2025.11.20 | ₩23,571 | ₩24,878 | ₩19,452 | ₩19,665 | -16.57% | 3만 |
|---|
| 2025.11.19 | ₩22,045 | ₩24,645 | ₩22,045 | ₩23,838 | +8.13% | 7.1천 |
|---|
| 2025.11.18 | ₩28,198 | ₩29,240 | ₩21,385 | ₩24,451 | -13.29% | 3.2만 |
|---|
| 2025.11.17 | ₩33,064 | ₩35,930 | ₩26,678 | ₩28,598 | -13.51% | 3.9만 |
|---|
| 2025.11.14 | ₩28,984 | ₩33,331 | ₩28,984 | ₩32,717 | +12.88% | 5.6만 |
|---|
| 2025.11.13 | ₩22,025 | ₩33,331 | ₩21,918 | ₩27,944 | +26.88% | 10.9만 |
|---|
| 2025.11.12 | ₩19,718 | ₩22,131 | ₩19,718 | ₩22,025 | +11.70% | 8.7천 |
|---|
| 2025.11.11 | ₩20,177 | ₩21,332 | ₩19,906 | ₩20,412 | +1.16% | 1.7만 |
|---|
| 2025.11.10 | ₩18,332 | ₩20,265 | ₩18,065 | ₩19,505 | +6.40% | 9.7천 |
|---|
| 2025.11.07 | ₩16,665 | ₩19,932 | ₩16,665 | ₩18,905 | +13.44% | 2.7만 |
|---|
| 2025.11.06 | ₩16,039 | ₩19,198 | ₩16,039 | ₩17,758 | +10.72% | 3.6만 |
|---|
| 2025.11.05 | ₩17,492 | ₩18,078 | ₩15,065 | ₩16,212 | -7.32% | 2.8만 |
|---|
| 2025.11.04 | ₩17,625 | ₩19,478 | ₩17,625 | ₩18,465 | +4.77% | 2.5만 |
|---|
| 2025.11.03 | ₩20,145 | ₩21,065 | ₩17,251 | ₩18,892 | -6.22% | 45.1만 |
|---|
| 2025.10.31 | ₩15,345 | ₩23,065 | ₩15,345 | ₩18,625 | +21.37% | 10.1만 |
|---|
| 2025.10.30 | ₩19,105 | ₩19,105 | ₩13,340 | ₩15,479 | -18.98% | 5.1만 |
|---|
| 2025.10.29 | ₩27,051 | ₩27,944 | ₩18,665 | ₩18,812 | -30.46% | 4.9만 |
|---|
| 2025.10.28 | ₩31,024 | ₩31,064 | ₩27,451 | ₩27,811 | -10.36% | 2.1만 |
|---|
| 2025.10.27 | ₩31,064 | ₩36,957 | ₩30,664 | ₩30,664 | -1.29% | 3.2만 |
|---|
| 2025.10.24 | ₩35,944 | ₩35,944 | ₩30,184 | ₩30,664 | -14.69% | 1.4만 |
|---|
| 2025.10.23 | ₩39,823 | ₩41,330 | ₩36,797 | ₩37,614 | -5.55% | 1.7만 |
|---|
| 2025.10.22 | ₩36,464 | ₩39,970 | ₩36,464 | ₩38,910 | +6.71% | 2.8만 |
|---|
| 2025.10.21 | ₩42,916 | ₩44,116 | ₩33,997 | ₩35,904 | -16.34% | 4.1만 |
|---|
| 2025.10.20 | ₩47,316 | ₩48,696 | ₩39,897 | ₩40,130 | -15.19% | 4.6만 |
|---|
| 2025.10.17 | ₩42,663 | ₩53,349 | ₩42,663 | ₩48,863 | +14.53% | 14.3만 |
|---|
| 2025.10.16 | ₩26,664 | ₩46,529 | ₩26,506 | ₩42,636 | +59.90% | 27.3만 |
|---|
| 2025.10.15 | ₩24,531 | ₩56,155 | ₩24,331 | ₩25,998 | +5.98% | 53.5만 |
|---|
| 2025.10.14 | ₩24,575 | ₩24,575 | ₩24,575 | ₩24,575 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩24,575 | ₩24,575 | ₩24,575 | ₩24,575 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩24,575 | ₩24,575 | ₩24,575 | ₩24,575 | 0.00% | 0 |
|---|