시장 데이터를 불러오는 중
전체 종목
압티보 테라퓨틱스 과거 주가
Aptevo Therapeutics Inc. - Common Stock · APVO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptevo Therapeutics Inc. - Common Stock · APVO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,399 | ₩2,425 | ₩2,385 | ₩2,399 | 0.00% | 6.7천 |
| 2026.10.08 | ₩2,372 | ₩2,466 | ₩2,372 | ₩2,412 | +1.69% | 2.7만 |
| 2026.10.07 | ₩2,358 | ₩2,479 | ₩2,358 | ₩2,466 | +4.55% | 1.2만 |
| 2026.10.06 | ₩2,439 | ₩2,573 | ₩2,399 | ₩2,405 | -1.37% | 3.5만 |
| 2026.10.05 | ₩2,358 | ₩2,479 | ₩2,345 | ₩2,412 | +2.27% | 2.8만 |
| 2026.10.02 | ₩2,412 | ₩2,412 | ₩2,358 | ₩2,358 | -2.22% | 1.3만 |
| 2026.10.01 | ₩2,439 | ₩2,466 | ₩2,345 | ₩2,358 | -3.30% | 2.5만 |
| 2026.09.30 | ₩2,466 | ₩2,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,439 |
| -1.09% |
| 2.4만 |
| 2026.09.29 | ₩2,546 | ₩2,559 | ₩2,466 | ₩2,492 | -2.11% | 1.5만 |
|---|
| 2026.09.28 | ₩2,492 | ₩2,653 | ₩2,492 | ₩2,559 | +2.69% | 4.7만 |
|---|
| 2026.09.25 | ₩2,452 | ₩2,546 | ₩2,436 | ₩2,533 | +3.28% | 2.6만 |
|---|
| 2026.09.24 | ₩2,519 | ₩2,546 | ₩2,425 | ₩2,452 | -2.66% | 3.3만 |
|---|
| 2026.09.23 | ₩2,519 | ₩2,539 | ₩2,412 | ₩2,533 | +0.53% | 5.3만 |
|---|
| 2026.09.22 | ₩2,431 | ₩2,533 | ₩2,431 | ₩2,479 | +1.98% | 3.9만 |
|---|
| 2026.09.21 | ₩2,468 | ₩2,533 | ₩2,419 | ₩2,425 | -1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩2,479 | ₩2,533 | ₩2,439 | ₩2,466 | -0.54% | 4.1만 |
|---|
| 2026.09.17 | ₩2,399 | ₩2,546 | ₩2,318 | ₩2,466 | +2.79% | 42.4만 |
|---|
| 2026.09.16 | ₩2,293 | ₩2,412 | ₩2,293 | ₩2,305 | +0.53% | 5.4만 |
|---|
| 2026.09.15 | ₩2,425 | ₩2,466 | ₩2,291 | ₩2,291 | -5.52% | 4.8만 |
|---|
| 2026.09.14 | ₩2,484 | ₩2,539 | ₩2,412 | ₩2,412 | -2.91% | 4.6만 |
|---|
| 2026.09.11 | ₩2,452 | ₩2,573 | ₩2,412 | ₩2,439 | -0.55% | 4.4만 |
|---|
| 2026.09.10 | ₩2,439 | ₩2,519 | ₩2,358 | ₩2,452 | +0.55% | 5.7만 |
|---|
| 2026.09.09 | ₩2,533 | ₩2,667 | ₩2,439 | ₩2,472 | -2.38% | 4.4만 |
|---|
| 2026.09.08 | ₩2,372 | ₩2,586 | ₩2,338 | ₩2,519 | +6.21% | 16.8만 |
|---|
| 2026.09.04 | ₩2,332 | ₩2,407 | ₩2,198 | ₩2,332 | 0.00% | 27.2만 |
|---|
| 2026.09.03 | ₩2,827 | ₩2,921 | ₩1,836 | ₩2,291 | -18.96% | 169만 |
|---|
| 2026.09.02 | ₩3,136 | ₩3,712 | ₩3,122 | ₩3,484 | +11.11% | 102.8만 |
|---|
| 2026.09.01 | ₩3,270 | ₩3,270 | ₩3,136 | ₩3,136 | -4.10% | 3.2만 |
|---|
| 2026.08.31 | ₩3,149 | ₩3,283 | ₩3,149 | ₩3,270 | +3.83% | 3만 |
|---|
| 2026.08.28 | ₩3,296 | ₩3,296 | ₩3,095 | ₩3,169 | -3.86% | 2.2만 |
|---|
| 2026.08.27 | ₩3,229 | ₩3,243 | ₩3,136 | ₩3,243 | +0.41% | 3.5만 |
|---|
| 2026.08.26 | ₩3,337 | ₩3,417 | ₩3,229 | ₩3,229 | -3.21% | 2.8만 |
|---|
| 2026.08.25 | ₩3,176 | ₩3,350 | ₩3,083 | ₩3,296 | +3.80% | 5.8만 |
|---|
| 2026.08.24 | ₩3,698 | ₩3,698 | ₩3,189 | ₩3,229 | -12.68% | 19.5만 |
|---|
| 2026.08.21 | ₩3,806 | ₩3,819 | ₩3,457 | ₩3,591 | -5.63% | 5.4만 |
|---|
| 2026.08.20 | ₩3,672 | ₩3,902 | ₩3,649 | ₩3,698 | +0.73% | 6.4만 |
|---|
| 2026.08.19 | ₩4,007 | ₩4,033 | ₩3,484 | ₩3,658 | -8.70% | 9.3만 |
|---|
| 2026.08.18 | ₩3,779 | ₩3,886 | ₩3,591 | ₩3,886 | +2.84% | 4.9만 |
|---|
| 2026.08.17 | ₩4,007 | ₩4,007 | ₩3,765 | ₩3,765 | -6.02% | 5.5만 |
|---|
| 2026.08.14 | ₩4,556 | ₩4,556 | ₩3,806 | ₩3,940 | -13.53% | 7.9만 |
|---|
| 2026.08.13 | ₩4,695 | ₩4,770 | ₩4,489 | ₩4,556 | -2.97% | 3.4만 |
|---|
| 2026.08.12 | ₩5,387 | ₩5,387 | ₩4,690 | ₩4,690 | -12.94% | 14.8만 |
|---|
| 2026.08.11 | ₩5,467 | ₩5,568 | ₩5,373 | ₩5,542 | +1.37% | 5.1천 |
|---|
| 2026.08.10 | ₩5,512 | ₩5,601 | ₩5,387 | ₩5,387 | -2.26% | 1.5만 |
|---|
| 2026.08.07 | ₩5,521 | ₩5,628 | ₩5,494 | ₩5,601 | +1.46% | 1만 |
|---|
| 2026.08.06 | ₩5,506 | ₩5,507 | ₩5,306 | ₩5,454 | -0.95% | 2.5만 |
|---|
| 2026.08.05 | ₩5,513 | ₩5,615 | ₩5,373 | ₩5,615 | +1.85% | 3.8천 |
|---|
| 2026.08.04 | ₩5,293 | ₩5,601 | ₩5,293 | ₩5,481 | +3.54% | 8.5천 |
|---|
| 2026.08.03 | ₩5,467 | ₩5,467 | ₩5,226 | ₩5,293 | -3.19% | 1.2만 |
|---|
| 2026.07.31 | ₩5,454 | ₩5,507 | ₩5,454 | ₩5,507 | +0.98% | 1만 |
|---|
| 2026.07.30 | ₩5,474 | ₩5,641 | ₩5,226 | ₩5,534 | +1.10% | 1.1만 |
|---|
| 2026.07.29 | ₩5,628 | ₩5,648 | ₩5,280 | ₩5,333 | -5.24% | 2.3만 |
|---|
| 2026.07.28 | ₩5,641 | ₩5,816 | ₩5,588 | ₩5,641 | 0.00% | 7.9천 |
|---|
| 2026.07.27 | ₩5,869 | ₩5,963 | ₩5,585 | ₩5,641 | -3.88% | 3.8만 |
|---|
| 2026.07.24 | ₩5,765 | ₩5,923 | ₩5,737 | ₩5,883 | +2.05% | 2.5천 |
|---|
| 2026.07.23 | ₩5,856 | ₩6,137 | ₩5,829 | ₩5,856 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩5,923 | ₩6,060 | ₩5,842 | ₩5,963 | +0.68% | 1.9만 |
|---|
| 2026.07.21 | ₩6,177 | ₩6,177 | ₩5,869 | ₩5,923 | -4.12% | 2.7만 |
|---|
| 2026.07.20 | ₩6,512 | ₩6,512 | ₩6,168 | ₩6,372 | -2.16% | 2.7만 |
|---|
| 2026.07.17 | ₩5,816 | ₩6,566 | ₩5,708 | ₩6,352 | +9.22% | 3.3만 |
|---|
| 2026.07.16 | ₩6,017 | ₩6,137 | ₩5,896 | ₩6,030 | +0.22% | 2.5만 |
|---|
| 2026.07.15 | ₩5,883 | ₩6,164 | ₩5,644 | ₩6,124 | +4.10% | 4.3만 |
|---|
| 2026.07.14 | ₩5,360 | ₩6,191 | ₩5,360 | ₩6,191 | +15.50% | 8.1만 |
|---|
| 2026.07.13 | ₩5,266 | ₩5,762 | ₩5,193 | ₩5,561 | +5.60% | 8.1만 |
|---|
| 2026.07.10 | ₩5,306 | ₩5,306 | ₩5,079 | ₩5,280 | -0.51% | 4.5만 |
|---|
| 2026.07.09 | ₩5,360 | ₩5,360 | ₩4,931 | ₩5,280 | -1.50% | 16.2만 |
|---|
| 2026.07.08 | ₩6,064 | ₩6,419 | ₩5,896 | ₩6,030 | -0.55% | 120만 |
|---|
| 2026.07.07 | ₩6,084 | ₩6,084 | ₩5,896 | ₩6,043 | -0.66% | 9.7천 |
|---|
| 2026.07.06 | ₩6,258 | ₩6,258 | ₩5,990 | ₩5,990 | -4.28% | 5.7천 |
|---|
| 2026.07.02 | ₩5,816 | ₩6,137 | ₩5,816 | ₩5,990 | +3.00% | 1.9만 |
|---|
| 2026.07.01 | ₩6,030 | ₩6,030 | ₩5,574 | ₩5,963 | -1.11% | 2.1만 |
|---|
| 2026.06.30 | ₩5,883 | ₩6,227 | ₩5,829 | ₩5,950 | +1.14% | 13만 |
|---|
| 2026.06.29 | ₩6,191 | ₩6,316 | ₩6,030 | ₩6,097 | -1.52% | 9.4천 |
|---|
| 2026.06.26 | ₩6,318 | ₩6,318 | ₩6,057 | ₩6,097 | -3.50% | 6.9천 |
|---|
| 2026.06.25 | ₩6,298 | ₩6,399 | ₩6,090 | ₩6,137 | -2.55% | 1.1만 |
|---|
| 2026.06.24 | ₩6,486 | ₩6,486 | ₩6,271 | ₩6,345 | -2.17% | 1.2만 |
|---|
| 2026.06.23 | ₩6,191 | ₩6,459 | ₩6,191 | ₩6,204 | +0.22% | 9.6천 |
|---|
| 2026.06.22 | ₩6,405 | ₩6,486 | ₩6,234 | ₩6,365 | -0.63% | 1.3만 |
|---|
| 2026.06.18 | ₩6,526 | ₩6,526 | ₩6,258 | ₩6,258 | -4.11% | 1.7만 |
|---|
| 2026.06.17 | ₩6,030 | ₩6,579 | ₩6,030 | ₩6,432 | +6.67% | 2.1만 |
|---|
| 2026.06.16 | ₩6,298 | ₩6,298 | ₩6,043 | ₩6,084 | -3.40% | 1.4만 |
|---|
| 2026.06.15 | ₩6,405 | ₩6,526 | ₩6,298 | ₩6,298 | -1.67% | 9.7천 |
|---|
| 2026.06.12 | ₩6,338 | ₩6,539 | ₩6,298 | ₩6,405 | +1.06% | 1.4만 |
|---|
| 2026.06.11 | ₩6,352 | ₩6,512 | ₩6,151 | ₩6,512 | +2.53% | 1.6만 |
|---|
| 2026.06.10 | ₩6,244 | ₩6,352 | ₩6,164 | ₩6,325 | +1.29% | 8.6천 |
|---|
| 2026.06.09 | ₩6,432 | ₩6,673 | ₩6,165 | ₩6,378 | -0.83% | 1.7만 |
|---|
| 2026.06.08 | ₩6,472 | ₩6,579 | ₩6,365 | ₩6,553 | +1.24% | 2만 |
|---|
| 2026.06.05 | ₩6,740 | ₩6,740 | ₩6,311 | ₩6,325 | -6.16% | 2.8만 |
|---|
| 2026.06.04 | ₩6,594 | ₩6,834 | ₩6,566 | ₩6,807 | +3.23% | 3.9만 |
|---|
| 2026.06.03 | ₩7,116 | ₩7,323 | ₩6,700 | ₩6,727 | -5.46% | 11.8만 |
|---|
| 2026.06.02 | ₩6,968 | ₩7,169 | ₩6,646 | ₩6,754 | -3.08% | 9.8만 |
|---|
| 2026.06.01 | ₩6,807 | ₩7,034 | ₩6,499 | ₩7,022 | +3.15% | 4.1만 |
|---|
| 2026.05.29 | ₩6,767 | ₩6,767 | ₩6,472 | ₩6,579 | -2.77% | 2.1만 |
|---|
| 2026.05.28 | ₩6,191 | ₩6,807 | ₩6,191 | ₩6,700 | +8.23% | 6.3만 |
|---|
| 2026.05.27 | ₩6,486 | ₩6,620 | ₩5,923 | ₩6,486 | 0.00% | 9.1만 |
|---|
| 2026.05.26 | ₩6,633 | ₩6,673 | ₩6,311 | ₩6,553 | -1.21% | 2.1만 |
|---|
| 2026.05.22 | ₩6,834 | ₩6,995 | ₩6,365 | ₩6,633 | -2.94% | 2.7만 |
|---|
| 2026.05.21 | ₩6,204 | ₩6,754 | ₩6,151 | ₩6,754 | +8.86% | 1.7만 |
|---|
| 2026.05.20 | ₩6,003 | ₩6,298 | ₩5,909 | ₩6,104 | +1.67% | 1.7만 |
|---|
| 2026.05.19 | ₩6,097 | ₩6,177 | ₩5,802 | ₩5,963 | -2.20% | 1.1만 |
|---|
| 2026.05.18 | ₩6,305 | ₩6,419 | ₩6,137 | ₩6,204 | -1.59% | 1만 |
|---|
| 2026.05.15 | ₩6,258 | ₩6,439 | ₩6,258 | ₩6,392 | +2.14% | 1.2만 |
|---|
| 2026.05.14 | ₩6,405 | ₩6,566 | ₩5,971 | ₩6,425 | +0.31% | 2.7만 |
|---|
| 2026.05.13 | ₩6,365 | ₩6,539 | ₩6,325 | ₩6,378 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩6,492 | ₩6,660 | ₩6,378 | ₩6,472 | -0.31% | 1.1만 |
|---|
| 2026.05.11 | ₩6,566 | ₩6,955 | ₩6,285 | ₩6,492 | -1.12% | 2.9만 |
|---|
| 2026.05.08 | ₩6,546 | ₩6,801 | ₩6,479 | ₩6,660 | +1.74% | 3.3만 |
|---|
| 2026.05.07 | ₩6,633 | ₩6,660 | ₩6,298 | ₩6,512 | -1.82% | 2.9만 |
|---|
| 2026.05.06 | ₩6,097 | ₩6,727 | ₩5,695 | ₩6,620 | +8.57% | 46.3만 |
|---|
| 2026.05.05 | ₩7,393 | ₩7,393 | ₩7,008 | ₩7,169 | -3.03% | 1.4만 |
|---|
| 2026.05.04 | ₩6,821 | ₩7,531 | ₩6,646 | ₩7,303 | +7.07% | 4.4만 |
|---|
| 2026.05.01 | ₩6,512 | ₩6,660 | ₩6,512 | ₩6,593 | +1.23% | 4.3천 |
|---|
| 2026.04.30 | ₩6,486 | ₩6,705 | ₩6,486 | ₩6,499 | +0.21% | 4.7천 |
|---|
| 2026.04.29 | ₩6,445 | ₩6,700 | ₩6,397 | ₩6,445 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩6,606 | ₩6,700 | ₩6,432 | ₩6,573 | -0.51% | 1.9만 |
|---|
| 2026.04.27 | ₩6,445 | ₩6,700 | ₩6,432 | ₩6,593 | +2.29% | 1.4만 |
|---|
| 2026.04.24 | ₩6,700 | ₩6,700 | ₩6,432 | ₩6,526 | -2.60% | 2.9만 |
|---|
| 2026.04.23 | ₩6,848 | ₩7,055 | ₩6,459 | ₩6,546 | -4.40% | 2.6만 |
|---|
| 2026.04.22 | ₩7,148 | ₩7,148 | ₩6,807 | ₩6,874 | -3.82% | 1.3만 |
|---|
| 2026.04.21 | ₩6,941 | ₩7,397 | ₩6,700 | ₩6,834 | -1.54% | 1.9만 |
|---|
| 2026.04.20 | ₩6,995 | ₩7,223 | ₩6,874 | ₩6,982 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩7,544 | ₩7,629 | ₩7,050 | ₩7,075 | -6.22% | 2.3만 |
|---|
| 2026.04.16 | ₩7,357 | ₩7,598 | ₩7,075 | ₩7,518 | +2.19% | 2.8만 |
|---|
| 2026.04.15 | ₩6,714 | ₩7,303 | ₩6,714 | ₩7,223 | +7.58% | 3.6만 |
|---|
| 2026.04.14 | ₩6,365 | ₩6,968 | ₩6,365 | ₩6,740 | +5.89% | 3.6만 |
|---|
| 2026.04.13 | ₩5,668 | ₩6,365 | ₩5,668 | ₩6,352 | +12.06% | 2.6만 |
|---|
| 2026.04.10 | ₩5,659 | ₩5,963 | ₩5,601 | ₩5,950 | +5.14% | 2.3만 |
|---|
| 2026.04.09 | ₩5,829 | ₩5,869 | ₩5,695 | ₩5,856 | +0.46% | 1.5만 |
|---|
| 2026.04.08 | ₩5,561 | ₩5,856 | ₩5,360 | ₩5,735 | +3.13% | 1.8만 |
|---|
| 2026.04.07 | ₩5,467 | ₩5,588 | ₩5,092 | ₩5,588 | +2.21% | 3.7만 |
|---|
| 2026.04.06 | ₩5,615 | ₩5,695 | ₩5,534 | ₩5,682 | +1.19% | 1.8만 |
|---|
| 2026.04.02 | ₩5,454 | ₩5,588 | ₩5,400 | ₩5,588 | +2.46% | 2.1만 |
|---|
| 2026.04.01 | ₩5,647 | ₩5,869 | ₩5,427 | ₩5,588 | -1.04% | 4.7만 |
|---|
| 2026.03.31 | ₩5,320 | ₩6,210 | ₩5,320 | ₩5,722 | +7.56% | 19만 |
|---|
| 2026.03.30 | ₩5,668 | ₩5,836 | ₩5,146 | ₩5,306 | -6.38% | 9만 |
|---|
| 2026.03.27 | ₩6,030 | ₩6,097 | ₩5,548 | ₩5,722 | -5.11% | 8.2만 |
|---|
| 2026.03.26 | ₩6,030 | ₩6,271 | ₩5,896 | ₩6,043 | +0.22% | 4.8만 |
|---|
| 2026.03.25 | ₩5,686 | ₩5,990 | ₩5,668 | ₩5,930 | +4.29% | 2만 |
|---|
| 2026.03.24 | ₩6,030 | ₩6,030 | ₩5,655 | ₩5,655 | -6.22% | 2.2만 |
|---|
| 2026.03.23 | ₩6,084 | ₩6,157 | ₩5,976 | ₩6,017 | -1.10% | 3.2만 |
|---|
| 2026.03.20 | ₩5,775 | ₩6,258 | ₩5,775 | ₩6,110 | +5.80% | 3만 |
|---|
| 2026.03.19 | ₩5,936 | ₩6,204 | ₩5,869 | ₩6,030 | +1.58% | 3.5만 |
|---|
| 2026.03.18 | ₩6,338 | ₩6,338 | ₩5,976 | ₩6,258 | -1.27% | 2.7만 |
|---|
| 2026.03.17 | ₩6,137 | ₩6,258 | ₩6,017 | ₩6,204 | +1.09% | 2.9만 |
|---|
| 2026.03.16 | ₩5,909 | ₩6,429 | ₩5,909 | ₩6,271 | +6.12% | 4.5만 |
|---|
| 2026.03.13 | ₩6,030 | ₩6,030 | ₩5,722 | ₩5,923 | -1.78% | 3.4만 |
|---|
| 2026.03.12 | ₩5,963 | ₩6,392 | ₩5,963 | ₩6,124 | +2.70% | 5.1만 |
|---|
| 2026.03.11 | ₩6,754 | ₩6,928 | ₩5,293 | ₩5,923 | -12.30% | 18.9만 |
|---|
| 2026.03.10 | ₩7,424 | ₩7,906 | ₩6,620 | ₩6,968 | -6.14% | 90.8만 |
|---|
| 2026.03.09 | ₩8,737 | ₩9,025 | ₩8,429 | ₩9,025 | +3.30% | 1.1만 |
|---|
| 2026.03.06 | ₩8,697 | ₩8,724 | ₩8,509 | ₩8,576 | -1.39% | 5.5천 |
|---|
| 2026.03.05 | ₩8,911 | ₩9,072 | ₩8,657 | ₩8,657 | -2.86% | 4.3만 |
|---|
| 2026.03.04 | ₩8,858 | ₩9,414 | ₩8,697 | ₩9,018 | +1.82% | 2.1만 |
|---|
| 2026.03.03 | ₩9,166 | ₩9,675 | ₩8,643 | ₩8,925 | -2.63% | 2.6만 |
|---|
| 2026.03.02 | ₩9,755 | ₩9,789 | ₩9,189 | ₩9,501 | -2.61% | 5.1천 |
|---|
| 2026.02.27 | ₩9,528 | ₩9,936 | ₩9,528 | ₩9,809 | +2.95% | 1.1만 |
|---|
| 2026.02.26 | ₩9,514 | ₩10,184 | ₩9,487 | ₩9,849 | +3.52% | 2.7만 |
|---|
| 2026.02.25 | ₩9,032 | ₩9,648 | ₩8,777 | ₩9,608 | +6.38% | 1.6만 |
|---|
| 2026.02.24 | ₩8,616 | ₩9,246 | ₩8,616 | ₩9,219 | +7.00% | 1.8만 |
|---|
| 2026.02.23 | ₩8,978 | ₩9,166 | ₩8,442 | ₩8,442 | -5.97% | 2.9만 |
|---|
| 2026.02.20 | ₩9,246 | ₩9,514 | ₩8,925 | ₩8,925 | -3.48% | 1.4만 |
|---|
| 2026.02.19 | ₩9,045 | ₩9,474 | ₩8,978 | ₩9,353 | +3.41% | 3.3만 |
|---|
| 2026.02.18 | ₩9,554 | ₩9,688 | ₩8,938 | ₩8,951 | -6.31% | 1.9만 |
|---|
| 2026.02.17 | ₩9,400 | ₩10,315 | ₩9,219 | ₩9,581 | +1.92% | 4.4만 |
|---|
| 2026.02.13 | ₩8,844 | ₩9,581 | ₩8,804 | ₩8,992 | +1.67% | 3.9만 |
|---|
| 2026.02.12 | ₩9,300 | ₩9,528 | ₩8,576 | ₩8,831 | -5.04% | 3.8만 |
|---|
| 2026.02.11 | ₩9,166 | ₩9,595 | ₩9,126 | ₩9,313 | +1.61% | 2만 |
|---|
| 2026.02.10 | ₩9,152 | ₩9,554 | ₩8,965 | ₩9,353 | +2.20% | 2.3만 |
|---|
| 2026.02.09 | ₩9,166 | ₩9,521 | ₩8,925 | ₩9,246 | +0.88% | 1.5만 |
|---|
| 2026.02.06 | ₩8,121 | ₩9,166 | ₩8,121 | ₩8,978 | +10.56% | 5.1만 |
|---|
| 2026.02.05 | ₩8,442 | ₩8,643 | ₩7,960 | ₩8,054 | -4.60% | 8.7만 |
|---|
| 2026.02.04 | ₩9,012 | ₩9,187 | ₩8,442 | ₩8,590 | -4.68% | 3.4만 |
|---|
| 2026.02.03 | ₩9,849 | ₩9,983 | ₩8,750 | ₩9,059 | -8.03% | 10.2만 |
|---|
| 2026.02.02 | ₩9,729 | ₩10,506 | ₩9,474 | ₩10,104 | +3.86% | 9.5만 |
|---|
| 2026.01.30 | ₩9,849 | ₩9,889 | ₩9,461 | ₩9,742 | -1.09% | 3.5만 |
|---|
| 2026.01.29 | ₩10,184 | ₩10,184 | ₩9,219 | ₩9,903 | -2.76% | 11.5만 |
|---|
| 2026.01.28 | ₩11,095 | ₩11,095 | ₩10,466 | ₩10,499 | -5.37% | 7.3만 |
|---|
| 2026.01.27 | ₩11,806 | ₩11,806 | ₩10,908 | ₩11,069 | -6.24% | 7.2만 |
|---|
| 2026.01.26 | ₩12,208 | ₩12,208 | ₩11,685 | ₩11,806 | -3.29% | 5만 |
|---|
| 2026.01.23 | ₩12,087 | ₩12,100 | ₩11,792 | ₩12,033 | -0.44% | 2.2만 |
|---|
| 2026.01.22 | ₩12,194 | ₩12,584 | ₩11,832 | ₩11,966 | -1.87% | 6.5만 |
|---|
| 2026.01.21 | ₩13,052 | ₩13,360 | ₩11,923 | ₩12,449 | -4.62% | 9.5만 |
|---|
| 2026.01.20 | ₩12,409 | ₩14,338 | ₩12,087 | ₩13,172 | +6.16% | 13.1만 |
|---|
| 2026.01.16 | ₩12,074 | ₩12,864 | ₩11,819 | ₩12,656 | +4.83% | 7.8만 |
|---|
| 2026.01.15 | ₩11,953 | ₩12,194 | ₩11,457 | ₩12,100 | +1.23% | 6.9만 |
|---|
| 2026.01.14 | ₩11,618 | ₩12,174 | ₩11,390 | ₩12,067 | +3.86% | 7.2만 |
|---|
| 2026.01.13 | ₩11,832 | ₩12,127 | ₩11,377 | ₩11,899 | +0.57% | 10.2만 |
|---|
| 2026.01.12 | ₩11,591 | ₩12,208 | ₩11,591 | ₩12,020 | +3.70% | 18만 |
|---|
| 2026.01.09 | ₩13,146 | ₩13,266 | ₩10,854 | ₩12,945 | -1.53% | 628.6만 |
|---|
| 2026.01.08 | ₩11,631 | ₩12,556 | ₩11,551 | ₩12,328 | +5.99% | 8.2만 |
|---|
| 2026.01.07 | ₩10,653 | ₩12,248 | ₩10,265 | ₩11,933 | +12.01% | 12.1만 |
|---|
| 2026.01.06 | ₩11,283 | ₩11,337 | ₩10,600 | ₩10,653 | -5.58% | 6.7만 |
|---|
| 2026.01.05 | ₩12,422 | ₩12,462 | ₩10,747 | ₩11,149 | -10.25% | 17.5만 |
|---|
| 2026.01.02 | ₩12,636 | ₩13,079 | ₩12,261 | ₩12,583 | -0.42% | 10.7만 |
|---|
| 2025.12.31 | ₩12,449 | ₩14,281 | ₩12,435 | ₩12,636 | +1.51% | 19.3만 |
|---|
| 2025.12.30 | ₩13,266 | ₩13,628 | ₩12,234 | ₩12,583 | -5.15% | 12만 |
|---|
| 2025.12.29 | ₩13,097 | ₩14,231 | ₩12,856 | ₩13,266 | +1.29% | 12.1만 |
|---|
| 2025.12.26 | ₩16,474 | ₩16,643 | ₩12,157 | ₩14,641 | -11.13% | 81.4만 |
|---|
| 2025.12.24 | ₩24,603 | ₩25,085 | ₩21,950 | ₩22,432 | -8.82% | 5.1만 |
|---|
| 2025.12.23 | ₩26,050 | ₩26,050 | ₩24,120 | ₩24,603 | -5.56% | 3.5만 |
|---|
| 2025.12.22 | ₩25,809 | ₩26,774 | ₩25,447 | ₩26,532 | +2.80% | 2.6만 |
|---|
| 2025.12.19 | ₩24,844 | ₩26,774 | ₩24,723 | ₩25,809 | +3.88% | 5.9만 |
|---|
| 2025.12.18 | ₩25,085 | ₩25,809 | ₩24,723 | ₩25,085 | 0.00% | 2.3만 |
|---|
| 2025.12.17 | ₩26,532 | ₩26,532 | ₩24,603 | ₩24,844 | -6.36% | 3.2만 |
|---|
| 2025.12.16 | ₩24,120 | ₩26,774 | ₩24,120 | ₩26,532 | +10.00% | 3.7만 |
|---|
| 2025.12.15 | ₩26,291 | ₩26,291 | ₩24,241 | ₩25,085 | -4.59% | 5.3만 |
|---|
| 2025.12.12 | ₩26,774 | ₩27,738 | ₩26,532 | ₩27,256 | +1.80% | 3.9만 |
|---|
| 2025.12.11 | ₩27,497 | ₩27,980 | ₩25,809 | ₩27,980 | +1.75% | 7만 |
|---|
| 2025.12.10 | ₩31,115 | ₩31,115 | ₩27,738 | ₩28,944 | -6.98% | 45.9만 |
|---|
| 2025.12.09 | ₩31,356 | ₩32,080 | ₩27,738 | ₩29,909 | -4.62% | 11.3만 |
|---|
| 2025.12.08 | ₩32,804 | ₩33,045 | ₩30,874 | ₩32,321 | -1.47% | 3.2만 |
|---|
| 2025.12.05 | ₩33,527 | ₩33,527 | ₩32,321 | ₩32,562 | -2.88% | 2.7만 |
|---|
| 2025.12.04 | ₩33,045 | ₩34,010 | ₩32,345 | ₩33,527 | +1.46% | 3만 |
|---|
| 2025.12.03 | ₩31,115 | ₩33,286 | ₩30,392 | ₩33,286 | +6.98% | 1.8만 |
|---|
| 2025.12.02 | ₩31,598 | ₩32,321 | ₩30,633 | ₩30,633 | -3.05% | 1.8만 |
|---|
| 2025.12.01 | ₩32,804 | ₩34,251 | ₩31,356 | ₩31,839 | -2.94% | 2.8만 |
|---|
| 2025.11.28 | ₩31,356 | ₩33,527 | ₩31,115 | ₩33,286 | +6.15% | 3.1만 |
|---|
| 2025.11.26 | ₩29,547 | ₩31,115 | ₩29,065 | ₩30,874 | +4.49% | 2.6만 |
|---|
| 2025.11.25 | ₩28,703 | ₩29,427 | ₩27,738 | ₩28,944 | +0.84% | 3만 |
|---|
| 2025.11.24 | ₩27,497 | ₩28,703 | ₩27,015 | ₩28,462 | +3.51% | 2.4만 |
|---|
| 2025.11.21 | ₩26,532 | ₩27,497 | ₩25,085 | ₩27,256 | +2.73% | 5.3만 |
|---|
| 2025.11.20 | ₩30,150 | ₩30,150 | ₩25,809 | ₩26,050 | -13.60% | 5.5만 |
|---|
| 2025.11.19 | ₩31,356 | ₩31,598 | ₩29,186 | ₩29,427 | -6.15% | 3.7만 |
|---|
| 2025.11.18 | ₩32,321 | ₩32,562 | ₩30,633 | ₩31,839 | -1.49% | 4.5만 |
|---|
| 2025.11.17 | ₩33,769 | ₩34,372 | ₩32,562 | ₩33,045 | -2.14% | 2.8만 |
|---|
| 2025.11.14 | ₩34,010 | ₩34,492 | ₩33,286 | ₩34,010 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩36,663 | ₩37,145 | ₩34,130 | ₩34,975 | -4.61% | 3.8만 |
|---|
| 2025.11.12 | ₩35,939 | ₩36,301 | ₩34,975 | ₩35,698 | -0.67% | 2.5만 |
|---|
| 2025.11.11 | ₩36,422 | ₩36,904 | ₩35,578 | ₩36,181 | -0.66% | 2.7만 |
|---|
| 2025.11.10 | ₩35,698 | ₩37,628 | ₩34,733 | ₩37,628 | +5.41% | 6.6만 |
|---|
| 2025.11.07 | ₩34,010 | ₩36,181 | ₩33,527 | ₩35,457 | +4.26% | 6.7만 |
|---|
| 2025.11.06 | ₩34,251 | ₩36,904 | ₩34,010 | ₩35,457 | +3.52% | 4.2만 |
|---|
| 2025.11.05 | ₩34,492 | ₩34,733 | ₩33,648 | ₩34,492 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩34,251 | ₩36,181 | ₩33,769 | ₩34,010 | -0.70% | 3.4만 |
|---|
| 2025.11.03 | ₩36,904 | ₩36,904 | ₩34,975 | ₩35,457 | -3.92% | 4.3만 |
|---|
| 2025.10.31 | ₩34,251 | ₩38,110 | ₩33,527 | ₩37,387 | +9.15% | 10.5만 |
|---|
| 2025.10.30 | ₩33,769 | ₩34,251 | ₩33,769 | ₩33,769 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩35,457 | ₩35,481 | ₩34,010 | ₩34,251 | -3.40% | 4.1만 |
|---|
| 2025.10.28 | ₩36,181 | ₩36,181 | ₩35,216 | ₩35,216 | -2.67% | 4만 |
|---|
| 2025.10.27 | ₩36,422 | ₩37,145 | ₩36,181 | ₩36,181 | -0.66% | 3.2만 |
|---|
| 2025.10.24 | ₩37,145 | ₩37,869 | ₩36,181 | ₩36,663 | -1.30% | 3.9만 |
|---|
| 2025.10.23 | ₩36,181 | ₩37,387 | ₩35,939 | ₩36,904 | +2.00% | 4.6만 |
|---|
| 2025.10.22 | ₩37,628 | ₩37,652 | ₩35,698 | ₩36,422 | -3.21% | 6.1만 |
|---|
| 2025.10.21 | ₩38,593 | ₩38,834 | ₩37,628 | ₩37,869 | -1.87% | 5.8만 |
|---|
| 2025.10.20 | ₩39,075 | ₩39,799 | ₩37,869 | ₩39,075 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩36,181 | ₩38,110 | ₩35,939 | ₩38,110 | +5.33% | 4.9만 |
|---|
| 2025.10.16 | ₩37,869 | ₩38,231 | ₩36,181 | ₩36,181 | -4.46% | 6만 |
|---|
| 2025.10.15 | ₩38,834 | ₩40,281 | ₩37,266 | ₩37,869 | -2.48% | 8.6만 |
|---|
| 2025.10.14 | ₩36,904 | ₩39,557 | ₩36,904 | ₩39,316 | +6.54% | 8.6만 |
|---|
| 2025.10.13 | ₩38,834 | ₩39,799 | ₩36,181 | ₩38,593 | -0.62% | 10.9만 |
|---|
| 2025.10.10 | ₩40,763 | ₩41,728 | ₩37,628 | ₩37,869 | -7.10% | 16.4만 |
|---|