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 | ₩2,389 | ₩2,416 | ₩2,376 | ₩2,389 | 0.00% | 6.7천 |
| 2026.10.08 | ₩2,363 | ₩2,456 | ₩2,363 | ₩2,403 | +1.69% | 2.7만 |
| 2026.10.07 | ₩2,349 | ₩2,469 | ₩2,349 | ₩2,456 | +4.55% | 1.2만 |
| 2026.10.06 | ₩2,429 | ₩2,563 | ₩2,389 | ₩2,396 | -1.37% | 3.5만 |
| 2026.10.05 | ₩2,349 | ₩2,469 | ₩2,336 | ₩2,403 | +2.27% | 2.8만 |
| 2026.10.02 | ₩2,403 | ₩2,403 | ₩2,349 | ₩2,349 | -2.22% | 1.3만 |
| 2026.10.01 | ₩2,429 | ₩2,456 | ₩2,336 | ₩2,349 | -3.30% | 2.5만 |
| 2026.09.30 | ₩2,456 | ₩2,536 | ₩2,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,429 |
| -1.09% |
| 2.4만 |
| 2026.09.29 | ₩2,536 | ₩2,549 | ₩2,456 | ₩2,483 | -2.11% | 1.5만 |
|---|
| 2026.09.28 | ₩2,483 | ₩2,643 | ₩2,483 | ₩2,549 | +2.69% | 4.7만 |
|---|
| 2026.09.25 | ₩2,443 | ₩2,536 | ₩2,427 | ₩2,523 | +3.28% | 2.6만 |
|---|
| 2026.09.24 | ₩2,509 | ₩2,536 | ₩2,416 | ₩2,443 | -2.66% | 3.3만 |
|---|
| 2026.09.23 | ₩2,509 | ₩2,529 | ₩2,403 | ₩2,523 | +0.53% | 5.3만 |
|---|
| 2026.09.22 | ₩2,421 | ₩2,523 | ₩2,421 | ₩2,469 | +1.98% | 3.9만 |
|---|
| 2026.09.21 | ₩2,459 | ₩2,523 | ₩2,409 | ₩2,416 | -1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩2,469 | ₩2,523 | ₩2,429 | ₩2,456 | -0.54% | 4.1만 |
|---|
| 2026.09.17 | ₩2,389 | ₩2,536 | ₩2,309 | ₩2,456 | +2.79% | 42.4만 |
|---|
| 2026.09.16 | ₩2,284 | ₩2,403 | ₩2,284 | ₩2,296 | +0.53% | 5.4만 |
|---|
| 2026.09.15 | ₩2,416 | ₩2,456 | ₩2,282 | ₩2,282 | -5.52% | 4.8만 |
|---|
| 2026.09.14 | ₩2,475 | ₩2,529 | ₩2,403 | ₩2,403 | -2.91% | 4.6만 |
|---|
| 2026.09.11 | ₩2,443 | ₩2,563 | ₩2,403 | ₩2,429 | -0.55% | 4.4만 |
|---|
| 2026.09.10 | ₩2,429 | ₩2,509 | ₩2,349 | ₩2,443 | +0.55% | 5.7만 |
|---|
| 2026.09.09 | ₩2,523 | ₩2,656 | ₩2,429 | ₩2,463 | -2.38% | 4.4만 |
|---|
| 2026.09.08 | ₩2,363 | ₩2,576 | ₩2,329 | ₩2,509 | +6.21% | 16.8만 |
|---|
| 2026.09.04 | ₩2,323 | ₩2,397 | ₩2,189 | ₩2,323 | 0.00% | 27.2만 |
|---|
| 2026.09.03 | ₩2,816 | ₩2,910 | ₩1,829 | ₩2,282 | -18.96% | 169만 |
|---|
| 2026.09.02 | ₩3,123 | ₩3,697 | ₩3,110 | ₩3,470 | +11.11% | 102.8만 |
|---|
| 2026.09.01 | ₩3,257 | ₩3,257 | ₩3,123 | ₩3,123 | -4.10% | 3.2만 |
|---|
| 2026.08.31 | ₩3,137 | ₩3,270 | ₩3,137 | ₩3,257 | +3.83% | 3만 |
|---|
| 2026.08.28 | ₩3,284 | ₩3,284 | ₩3,083 | ₩3,157 | -3.86% | 2.2만 |
|---|
| 2026.08.27 | ₩3,217 | ₩3,230 | ₩3,123 | ₩3,230 | +0.41% | 3.5만 |
|---|
| 2026.08.26 | ₩3,324 | ₩3,404 | ₩3,217 | ₩3,217 | -3.21% | 2.8만 |
|---|
| 2026.08.25 | ₩3,163 | ₩3,337 | ₩3,071 | ₩3,284 | +3.80% | 5.8만 |
|---|
| 2026.08.24 | ₩3,684 | ₩3,684 | ₩3,177 | ₩3,217 | -12.68% | 19.5만 |
|---|
| 2026.08.21 | ₩3,791 | ₩3,804 | ₩3,444 | ₩3,577 | -5.63% | 5.4만 |
|---|
| 2026.08.20 | ₩3,657 | ₩3,887 | ₩3,635 | ₩3,684 | +0.73% | 6.4만 |
|---|
| 2026.08.19 | ₩3,991 | ₩4,018 | ₩3,470 | ₩3,644 | -8.70% | 9.3만 |
|---|
| 2026.08.18 | ₩3,764 | ₩3,871 | ₩3,577 | ₩3,871 | +2.84% | 4.9만 |
|---|
| 2026.08.17 | ₩3,991 | ₩3,991 | ₩3,751 | ₩3,751 | -6.02% | 5.5만 |
|---|
| 2026.08.14 | ₩4,538 | ₩4,538 | ₩3,791 | ₩3,924 | -13.53% | 7.9만 |
|---|
| 2026.08.13 | ₩4,677 | ₩4,752 | ₩4,472 | ₩4,538 | -2.97% | 3.4만 |
|---|
| 2026.08.12 | ₩5,366 | ₩5,366 | ₩4,672 | ₩4,672 | -12.94% | 14.8만 |
|---|
| 2026.08.11 | ₩5,446 | ₩5,546 | ₩5,352 | ₩5,521 | +1.37% | 5.1천 |
|---|
| 2026.08.10 | ₩5,490 | ₩5,579 | ₩5,366 | ₩5,366 | -2.26% | 1.5만 |
|---|
| 2026.08.07 | ₩5,499 | ₩5,606 | ₩5,473 | ₩5,579 | +1.46% | 1만 |
|---|
| 2026.08.06 | ₩5,485 | ₩5,486 | ₩5,286 | ₩5,433 | -0.95% | 2.5만 |
|---|
| 2026.08.05 | ₩5,491 | ₩5,593 | ₩5,352 | ₩5,593 | +1.85% | 3.8천 |
|---|
| 2026.08.04 | ₩5,272 | ₩5,579 | ₩5,272 | ₩5,459 | +3.54% | 8.5천 |
|---|
| 2026.08.03 | ₩5,446 | ₩5,446 | ₩5,206 | ₩5,272 | -3.19% | 1.2만 |
|---|
| 2026.07.31 | ₩5,433 | ₩5,486 | ₩5,433 | ₩5,486 | +0.98% | 1만 |
|---|
| 2026.07.30 | ₩5,453 | ₩5,619 | ₩5,206 | ₩5,513 | +1.10% | 1.1만 |
|---|
| 2026.07.29 | ₩5,606 | ₩5,626 | ₩5,259 | ₩5,312 | -5.24% | 2.3만 |
|---|
| 2026.07.28 | ₩5,619 | ₩5,793 | ₩5,566 | ₩5,619 | 0.00% | 7.9천 |
|---|
| 2026.07.27 | ₩5,846 | ₩5,940 | ₩5,563 | ₩5,619 | -3.88% | 3.8만 |
|---|
| 2026.07.24 | ₩5,742 | ₩5,900 | ₩5,714 | ₩5,860 | +2.05% | 2.5천 |
|---|
| 2026.07.23 | ₩5,833 | ₩6,113 | ₩5,806 | ₩5,833 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩5,900 | ₩6,036 | ₩5,820 | ₩5,940 | +0.68% | 1.9만 |
|---|
| 2026.07.21 | ₩6,153 | ₩6,153 | ₩5,846 | ₩5,900 | -4.12% | 2.7만 |
|---|
| 2026.07.20 | ₩6,487 | ₩6,487 | ₩6,144 | ₩6,347 | -2.16% | 2.7만 |
|---|
| 2026.07.17 | ₩5,793 | ₩6,540 | ₩5,686 | ₩6,327 | +9.22% | 3.3만 |
|---|
| 2026.07.16 | ₩5,993 | ₩6,113 | ₩5,873 | ₩6,007 | +0.22% | 2.5만 |
|---|
| 2026.07.15 | ₩5,860 | ₩6,140 | ₩5,622 | ₩6,100 | +4.10% | 4.3만 |
|---|
| 2026.07.14 | ₩5,339 | ₩6,167 | ₩5,339 | ₩6,167 | +15.50% | 8.1만 |
|---|
| 2026.07.13 | ₩5,246 | ₩5,740 | ₩5,172 | ₩5,539 | +5.60% | 8.1만 |
|---|
| 2026.07.10 | ₩5,286 | ₩5,286 | ₩5,059 | ₩5,259 | -0.51% | 4.5만 |
|---|
| 2026.07.09 | ₩5,339 | ₩5,339 | ₩4,912 | ₩5,259 | -1.50% | 16.2만 |
|---|
| 2026.07.08 | ₩6,040 | ₩6,394 | ₩5,873 | ₩6,007 | -0.55% | 120만 |
|---|
| 2026.07.07 | ₩6,060 | ₩6,060 | ₩5,873 | ₩6,020 | -0.66% | 9.7천 |
|---|
| 2026.07.06 | ₩6,233 | ₩6,233 | ₩5,966 | ₩5,966 | -4.28% | 5.7천 |
|---|
| 2026.07.02 | ₩5,793 | ₩6,113 | ₩5,793 | ₩5,966 | +3.00% | 1.9만 |
|---|
| 2026.07.01 | ₩6,007 | ₩6,007 | ₩5,553 | ₩5,940 | -1.11% | 2.1만 |
|---|
| 2026.06.30 | ₩5,860 | ₩6,203 | ₩5,806 | ₩5,926 | +1.14% | 13만 |
|---|
| 2026.06.29 | ₩6,167 | ₩6,291 | ₩6,007 | ₩6,073 | -1.52% | 9.4천 |
|---|
| 2026.06.26 | ₩6,293 | ₩6,293 | ₩6,033 | ₩6,073 | -3.50% | 6.9천 |
|---|
| 2026.06.25 | ₩6,273 | ₩6,374 | ₩6,067 | ₩6,113 | -2.55% | 1.1만 |
|---|
| 2026.06.24 | ₩6,460 | ₩6,460 | ₩6,247 | ₩6,320 | -2.17% | 1.2만 |
|---|
| 2026.06.23 | ₩6,167 | ₩6,434 | ₩6,167 | ₩6,180 | +0.22% | 9.6천 |
|---|
| 2026.06.22 | ₩6,380 | ₩6,460 | ₩6,209 | ₩6,340 | -0.63% | 1.3만 |
|---|
| 2026.06.18 | ₩6,500 | ₩6,500 | ₩6,233 | ₩6,233 | -4.11% | 1.7만 |
|---|
| 2026.06.17 | ₩6,007 | ₩6,554 | ₩6,007 | ₩6,407 | +6.67% | 2.1만 |
|---|
| 2026.06.16 | ₩6,273 | ₩6,273 | ₩6,020 | ₩6,060 | -3.40% | 1.4만 |
|---|
| 2026.06.15 | ₩6,380 | ₩6,500 | ₩6,273 | ₩6,273 | -1.67% | 9.7천 |
|---|
| 2026.06.12 | ₩6,314 | ₩6,514 | ₩6,273 | ₩6,380 | +1.06% | 1.4만 |
|---|
| 2026.06.11 | ₩6,327 | ₩6,487 | ₩6,127 | ₩6,487 | +2.53% | 1.6만 |
|---|
| 2026.06.10 | ₩6,220 | ₩6,327 | ₩6,140 | ₩6,300 | +1.29% | 8.6천 |
|---|
| 2026.06.09 | ₩6,407 | ₩6,647 | ₩6,141 | ₩6,354 | -0.83% | 1.7만 |
|---|
| 2026.06.08 | ₩6,447 | ₩6,554 | ₩6,340 | ₩6,527 | +1.24% | 2만 |
|---|
| 2026.06.05 | ₩6,714 | ₩6,714 | ₩6,287 | ₩6,300 | -6.16% | 2.8만 |
|---|
| 2026.06.04 | ₩6,568 | ₩6,807 | ₩6,540 | ₩6,781 | +3.23% | 3.9만 |
|---|
| 2026.06.03 | ₩7,088 | ₩7,295 | ₩6,674 | ₩6,701 | -5.46% | 11.8만 |
|---|
| 2026.06.02 | ₩6,941 | ₩7,141 | ₩6,621 | ₩6,727 | -3.08% | 9.8만 |
|---|
| 2026.06.01 | ₩6,781 | ₩7,006 | ₩6,474 | ₩6,994 | +3.15% | 4.1만 |
|---|
| 2026.05.29 | ₩6,741 | ₩6,741 | ₩6,447 | ₩6,554 | -2.77% | 2.1만 |
|---|
| 2026.05.28 | ₩6,167 | ₩6,781 | ₩6,167 | ₩6,674 | +8.23% | 6.3만 |
|---|
| 2026.05.27 | ₩6,460 | ₩6,594 | ₩5,900 | ₩6,460 | 0.00% | 9.1만 |
|---|
| 2026.05.26 | ₩6,607 | ₩6,647 | ₩6,287 | ₩6,527 | -1.21% | 2.1만 |
|---|
| 2026.05.22 | ₩6,807 | ₩6,968 | ₩6,340 | ₩6,607 | -2.94% | 2.7만 |
|---|
| 2026.05.21 | ₩6,180 | ₩6,727 | ₩6,127 | ₩6,727 | +8.86% | 1.7만 |
|---|
| 2026.05.20 | ₩5,980 | ₩6,273 | ₩5,886 | ₩6,080 | +1.67% | 1.7만 |
|---|
| 2026.05.19 | ₩6,073 | ₩6,153 | ₩5,780 | ₩5,940 | -2.20% | 1.1만 |
|---|
| 2026.05.18 | ₩6,280 | ₩6,394 | ₩6,113 | ₩6,180 | -1.59% | 1만 |
|---|
| 2026.05.15 | ₩6,233 | ₩6,414 | ₩6,233 | ₩6,367 | +2.14% | 1.2만 |
|---|
| 2026.05.14 | ₩6,380 | ₩6,540 | ₩5,948 | ₩6,400 | +0.31% | 2.7만 |
|---|
| 2026.05.13 | ₩6,340 | ₩6,514 | ₩6,300 | ₩6,354 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩6,467 | ₩6,634 | ₩6,354 | ₩6,447 | -0.31% | 1.1만 |
|---|
| 2026.05.11 | ₩6,540 | ₩6,928 | ₩6,260 | ₩6,467 | -1.12% | 2.9만 |
|---|
| 2026.05.08 | ₩6,520 | ₩6,774 | ₩6,454 | ₩6,634 | +1.74% | 3.3만 |
|---|
| 2026.05.07 | ₩6,607 | ₩6,634 | ₩6,273 | ₩6,487 | -1.82% | 2.9만 |
|---|
| 2026.05.06 | ₩6,073 | ₩6,701 | ₩5,673 | ₩6,594 | +8.57% | 46.3만 |
|---|
| 2026.05.05 | ₩7,364 | ₩7,364 | ₩6,981 | ₩7,141 | -3.03% | 1.4만 |
|---|
| 2026.05.04 | ₩6,794 | ₩7,501 | ₩6,621 | ₩7,275 | +7.07% | 4.4만 |
|---|
| 2026.05.01 | ₩6,487 | ₩6,634 | ₩6,487 | ₩6,567 | +1.23% | 4.3천 |
|---|
| 2026.04.30 | ₩6,460 | ₩6,679 | ₩6,460 | ₩6,474 | +0.21% | 4.7천 |
|---|
| 2026.04.29 | ₩6,420 | ₩6,674 | ₩6,372 | ₩6,420 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩6,580 | ₩6,674 | ₩6,407 | ₩6,547 | -0.51% | 1.9만 |
|---|
| 2026.04.27 | ₩6,420 | ₩6,674 | ₩6,407 | ₩6,567 | +2.29% | 1.4만 |
|---|
| 2026.04.24 | ₩6,674 | ₩6,674 | ₩6,407 | ₩6,500 | -2.60% | 2.9만 |
|---|
| 2026.04.23 | ₩6,821 | ₩7,028 | ₩6,434 | ₩6,520 | -4.40% | 2.6만 |
|---|
| 2026.04.22 | ₩7,120 | ₩7,120 | ₩6,781 | ₩6,847 | -3.82% | 1.3만 |
|---|
| 2026.04.21 | ₩6,914 | ₩7,368 | ₩6,674 | ₩6,807 | -1.54% | 1.9만 |
|---|
| 2026.04.20 | ₩6,968 | ₩7,194 | ₩6,847 | ₩6,954 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩7,515 | ₩7,599 | ₩7,022 | ₩7,048 | -6.22% | 2.3만 |
|---|
| 2026.04.16 | ₩7,328 | ₩7,568 | ₩7,048 | ₩7,488 | +2.19% | 2.8만 |
|---|
| 2026.04.15 | ₩6,687 | ₩7,275 | ₩6,687 | ₩7,194 | +7.58% | 3.6만 |
|---|
| 2026.04.14 | ₩6,340 | ₩6,941 | ₩6,340 | ₩6,714 | +5.89% | 3.6만 |
|---|
| 2026.04.13 | ₩5,646 | ₩6,340 | ₩5,646 | ₩6,327 | +12.06% | 2.6만 |
|---|
| 2026.04.10 | ₩5,637 | ₩5,940 | ₩5,579 | ₩5,926 | +5.14% | 2.3만 |
|---|
| 2026.04.09 | ₩5,806 | ₩5,846 | ₩5,673 | ₩5,833 | +0.46% | 1.5만 |
|---|
| 2026.04.08 | ₩5,539 | ₩5,833 | ₩5,339 | ₩5,713 | +3.13% | 1.8만 |
|---|
| 2026.04.07 | ₩5,446 | ₩5,566 | ₩5,072 | ₩5,566 | +2.21% | 3.7만 |
|---|
| 2026.04.06 | ₩5,593 | ₩5,673 | ₩5,513 | ₩5,659 | +1.19% | 1.8만 |
|---|
| 2026.04.02 | ₩5,433 | ₩5,566 | ₩5,379 | ₩5,566 | +2.46% | 2.1만 |
|---|
| 2026.04.01 | ₩5,625 | ₩5,846 | ₩5,406 | ₩5,566 | -1.04% | 4.7만 |
|---|
| 2026.03.31 | ₩5,299 | ₩6,185 | ₩5,299 | ₩5,700 | +7.56% | 19만 |
|---|
| 2026.03.30 | ₩5,646 | ₩5,813 | ₩5,126 | ₩5,286 | -6.38% | 9만 |
|---|
| 2026.03.27 | ₩6,007 | ₩6,073 | ₩5,526 | ₩5,700 | -5.11% | 8.2만 |
|---|
| 2026.03.26 | ₩6,007 | ₩6,247 | ₩5,873 | ₩6,020 | +0.22% | 4.8만 |
|---|
| 2026.03.25 | ₩5,663 | ₩5,966 | ₩5,646 | ₩5,906 | +4.29% | 2만 |
|---|
| 2026.03.24 | ₩6,007 | ₩6,007 | ₩5,633 | ₩5,633 | -6.22% | 2.2만 |
|---|
| 2026.03.23 | ₩6,060 | ₩6,133 | ₩5,953 | ₩5,993 | -1.10% | 3.2만 |
|---|
| 2026.03.20 | ₩5,753 | ₩6,233 | ₩5,753 | ₩6,087 | +5.80% | 3만 |
|---|
| 2026.03.19 | ₩5,913 | ₩6,180 | ₩5,846 | ₩6,007 | +1.58% | 3.5만 |
|---|
| 2026.03.18 | ₩6,314 | ₩6,314 | ₩5,953 | ₩6,233 | -1.27% | 2.7만 |
|---|
| 2026.03.17 | ₩6,113 | ₩6,233 | ₩5,993 | ₩6,180 | +1.09% | 2.9만 |
|---|
| 2026.03.16 | ₩5,886 | ₩6,404 | ₩5,886 | ₩6,247 | +6.12% | 4.5만 |
|---|
| 2026.03.13 | ₩6,007 | ₩6,007 | ₩5,700 | ₩5,900 | -1.78% | 3.4만 |
|---|
| 2026.03.12 | ₩5,940 | ₩6,367 | ₩5,940 | ₩6,100 | +2.70% | 5.1만 |
|---|
| 2026.03.11 | ₩6,727 | ₩6,901 | ₩5,272 | ₩5,900 | -12.30% | 18.9만 |
|---|
| 2026.03.10 | ₩7,395 | ₩7,875 | ₩6,594 | ₩6,941 | -6.14% | 90.8만 |
|---|
| 2026.03.09 | ₩8,703 | ₩8,990 | ₩8,396 | ₩8,990 | +3.30% | 1.1만 |
|---|
| 2026.03.06 | ₩8,663 | ₩8,689 | ₩8,476 | ₩8,543 | -1.39% | 5.5천 |
|---|
| 2026.03.05 | ₩8,876 | ₩9,036 | ₩8,623 | ₩8,623 | -2.86% | 4.3만 |
|---|
| 2026.03.04 | ₩8,823 | ₩9,377 | ₩8,663 | ₩8,983 | +1.82% | 2.1만 |
|---|
| 2026.03.03 | ₩9,130 | ₩9,637 | ₩8,609 | ₩8,890 | -2.63% | 2.6만 |
|---|
| 2026.03.02 | ₩9,717 | ₩9,751 | ₩9,153 | ₩9,464 | -2.61% | 5.1천 |
|---|
| 2026.02.27 | ₩9,490 | ₩9,897 | ₩9,490 | ₩9,771 | +2.95% | 1.1만 |
|---|
| 2026.02.26 | ₩9,477 | ₩10,144 | ₩9,450 | ₩9,811 | +3.52% | 2.7만 |
|---|
| 2026.02.25 | ₩8,996 | ₩9,610 | ₩8,743 | ₩9,570 | +6.38% | 1.6만 |
|---|
| 2026.02.24 | ₩8,583 | ₩9,210 | ₩8,583 | ₩9,183 | +7.00% | 1.8만 |
|---|
| 2026.02.23 | ₩8,943 | ₩9,130 | ₩8,409 | ₩8,409 | -5.97% | 2.9만 |
|---|
| 2026.02.20 | ₩9,210 | ₩9,477 | ₩8,890 | ₩8,890 | -3.48% | 1.4만 |
|---|
| 2026.02.19 | ₩9,010 | ₩9,437 | ₩8,943 | ₩9,317 | +3.41% | 3.3만 |
|---|
| 2026.02.18 | ₩9,517 | ₩9,650 | ₩8,903 | ₩8,916 | -6.31% | 1.9만 |
|---|
| 2026.02.17 | ₩9,363 | ₩10,275 | ₩9,183 | ₩9,544 | +1.92% | 4.4만 |
|---|
| 2026.02.13 | ₩8,810 | ₩9,544 | ₩8,770 | ₩8,956 | +1.67% | 3.9만 |
|---|
| 2026.02.12 | ₩9,263 | ₩9,490 | ₩8,543 | ₩8,796 | -5.04% | 3.8만 |
|---|
| 2026.02.11 | ₩9,130 | ₩9,557 | ₩9,090 | ₩9,277 | +1.61% | 2만 |
|---|
| 2026.02.10 | ₩9,117 | ₩9,517 | ₩8,930 | ₩9,317 | +2.20% | 2.3만 |
|---|
| 2026.02.09 | ₩9,130 | ₩9,484 | ₩8,890 | ₩9,210 | +0.88% | 1.5만 |
|---|
| 2026.02.06 | ₩8,089 | ₩9,130 | ₩8,089 | ₩8,943 | +10.56% | 5.1만 |
|---|
| 2026.02.05 | ₩8,409 | ₩8,609 | ₩7,929 | ₩8,022 | -4.60% | 8.7만 |
|---|
| 2026.02.04 | ₩8,976 | ₩9,151 | ₩8,409 | ₩8,556 | -4.68% | 3.4만 |
|---|
| 2026.02.03 | ₩9,811 | ₩9,944 | ₩8,716 | ₩9,023 | -8.03% | 10.2만 |
|---|
| 2026.02.02 | ₩9,691 | ₩10,465 | ₩9,437 | ₩10,064 | +3.86% | 9.5만 |
|---|
| 2026.01.30 | ₩9,811 | ₩9,851 | ₩9,424 | ₩9,704 | -1.09% | 3.5만 |
|---|
| 2026.01.29 | ₩10,144 | ₩10,144 | ₩9,183 | ₩9,864 | -2.76% | 11.5만 |
|---|
| 2026.01.28 | ₩11,052 | ₩11,052 | ₩10,425 | ₩10,458 | -5.37% | 7.3만 |
|---|
| 2026.01.27 | ₩11,759 | ₩11,759 | ₩10,865 | ₩11,025 | -6.24% | 7.2만 |
|---|
| 2026.01.26 | ₩12,160 | ₩12,160 | ₩11,639 | ₩11,759 | -3.29% | 5만 |
|---|
| 2026.01.23 | ₩12,040 | ₩12,053 | ₩11,746 | ₩11,986 | -0.44% | 2.2만 |
|---|
| 2026.01.22 | ₩12,146 | ₩12,535 | ₩11,786 | ₩11,920 | -1.87% | 6.5만 |
|---|
| 2026.01.21 | ₩13,001 | ₩13,308 | ₩11,877 | ₩12,400 | -4.62% | 9.5만 |
|---|
| 2026.01.20 | ₩12,360 | ₩14,282 | ₩12,040 | ₩13,121 | +6.16% | 13.1만 |
|---|
| 2026.01.16 | ₩12,026 | ₩12,814 | ₩11,773 | ₩12,607 | +4.83% | 7.8만 |
|---|
| 2026.01.15 | ₩11,906 | ₩12,146 | ₩11,412 | ₩12,053 | +1.23% | 6.9만 |
|---|
| 2026.01.14 | ₩11,573 | ₩12,126 | ₩11,346 | ₩12,020 | +3.86% | 7.2만 |
|---|
| 2026.01.13 | ₩11,786 | ₩12,080 | ₩11,332 | ₩11,853 | +0.57% | 10.2만 |
|---|
| 2026.01.12 | ₩11,546 | ₩12,160 | ₩11,546 | ₩11,973 | +3.70% | 18만 |
|---|
| 2026.01.09 | ₩13,094 | ₩13,214 | ₩10,812 | ₩12,894 | -1.53% | 628.6만 |
|---|
| 2026.01.08 | ₩11,586 | ₩12,507 | ₩11,506 | ₩12,280 | +5.99% | 8.2만 |
|---|
| 2026.01.07 | ₩10,612 | ₩12,200 | ₩10,224 | ₩11,886 | +12.01% | 12.1만 |
|---|
| 2026.01.06 | ₩11,239 | ₩11,292 | ₩10,558 | ₩10,612 | -5.58% | 6.7만 |
|---|
| 2026.01.05 | ₩12,373 | ₩12,413 | ₩10,705 | ₩11,105 | -10.25% | 17.5만 |
|---|
| 2026.01.02 | ₩12,587 | ₩13,027 | ₩12,213 | ₩12,534 | -0.42% | 10.7만 |
|---|
| 2025.12.31 | ₩12,400 | ₩14,225 | ₩12,387 | ₩12,587 | +1.51% | 19.3만 |
|---|
| 2025.12.30 | ₩13,214 | ₩13,575 | ₩12,187 | ₩12,534 | -5.15% | 12만 |
|---|
| 2025.12.29 | ₩13,046 | ₩14,175 | ₩12,806 | ₩13,214 | +1.29% | 12.1만 |
|---|
| 2025.12.26 | ₩16,410 | ₩16,578 | ₩12,109 | ₩14,584 | -11.13% | 81.4만 |
|---|
| 2025.12.24 | ₩24,507 | ₩24,987 | ₩21,864 | ₩22,344 | -8.82% | 5.1만 |
|---|
| 2025.12.23 | ₩25,948 | ₩25,948 | ₩24,026 | ₩24,507 | -5.56% | 3.5만 |
|---|
| 2025.12.22 | ₩25,708 | ₩26,669 | ₩25,347 | ₩26,429 | +2.80% | 2.6만 |
|---|
| 2025.12.19 | ₩24,747 | ₩26,669 | ₩24,627 | ₩25,708 | +3.88% | 5.9만 |
|---|
| 2025.12.18 | ₩24,987 | ₩25,708 | ₩24,627 | ₩24,987 | 0.00% | 2.3만 |
|---|
| 2025.12.17 | ₩26,429 | ₩26,429 | ₩24,507 | ₩24,747 | -6.36% | 3.2만 |
|---|
| 2025.12.16 | ₩24,026 | ₩26,669 | ₩24,026 | ₩26,429 | +10.00% | 3.7만 |
|---|
| 2025.12.15 | ₩26,188 | ₩26,188 | ₩24,146 | ₩24,987 | -4.59% | 5.3만 |
|---|
| 2025.12.12 | ₩26,669 | ₩27,630 | ₩26,429 | ₩27,149 | +1.80% | 3.9만 |
|---|
| 2025.12.11 | ₩27,390 | ₩27,870 | ₩25,708 | ₩27,870 | +1.75% | 7만 |
|---|
| 2025.12.10 | ₩30,994 | ₩30,994 | ₩27,630 | ₩28,831 | -6.98% | 45.9만 |
|---|
| 2025.12.09 | ₩31,234 | ₩31,955 | ₩27,630 | ₩29,792 | -4.62% | 11.3만 |
|---|
| 2025.12.08 | ₩32,675 | ₩32,916 | ₩30,753 | ₩32,195 | -1.47% | 3.2만 |
|---|
| 2025.12.05 | ₩33,396 | ₩33,396 | ₩32,195 | ₩32,435 | -2.88% | 2.7만 |
|---|
| 2025.12.04 | ₩32,916 | ₩33,877 | ₩32,219 | ₩33,396 | +1.46% | 3만 |
|---|
| 2025.12.03 | ₩30,994 | ₩33,156 | ₩30,273 | ₩33,156 | +6.98% | 1.8만 |
|---|
| 2025.12.02 | ₩31,474 | ₩32,195 | ₩30,513 | ₩30,513 | -3.05% | 1.8만 |
|---|
| 2025.12.01 | ₩32,675 | ₩34,117 | ₩31,234 | ₩31,714 | -2.94% | 2.8만 |
|---|
| 2025.11.28 | ₩31,234 | ₩33,396 | ₩30,994 | ₩33,156 | +6.15% | 3.1만 |
|---|
| 2025.11.26 | ₩29,432 | ₩30,994 | ₩28,951 | ₩30,753 | +4.49% | 2.6만 |
|---|
| 2025.11.25 | ₩28,591 | ₩29,312 | ₩27,630 | ₩28,831 | +0.84% | 3만 |
|---|
| 2025.11.24 | ₩27,390 | ₩28,591 | ₩26,909 | ₩28,351 | +3.51% | 2.4만 |
|---|
| 2025.11.21 | ₩26,429 | ₩27,390 | ₩24,987 | ₩27,149 | +2.73% | 5.3만 |
|---|
| 2025.11.20 | ₩30,033 | ₩30,033 | ₩25,708 | ₩25,948 | -13.60% | 5.5만 |
|---|
| 2025.11.19 | ₩31,234 | ₩31,474 | ₩29,072 | ₩29,312 | -6.15% | 3.7만 |
|---|
| 2025.11.18 | ₩32,195 | ₩32,435 | ₩30,513 | ₩31,714 | -1.49% | 4.5만 |
|---|
| 2025.11.17 | ₩33,636 | ₩34,237 | ₩32,435 | ₩32,916 | -2.14% | 2.8만 |
|---|
| 2025.11.14 | ₩33,877 | ₩34,357 | ₩33,156 | ₩33,877 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩36,520 | ₩37,000 | ₩33,997 | ₩34,838 | -4.61% | 3.8만 |
|---|
| 2025.11.12 | ₩35,799 | ₩36,159 | ₩34,838 | ₩35,559 | -0.67% | 2.5만 |
|---|
| 2025.11.11 | ₩36,279 | ₩36,760 | ₩35,438 | ₩36,039 | -0.66% | 2.7만 |
|---|
| 2025.11.10 | ₩35,559 | ₩37,481 | ₩34,597 | ₩37,481 | +5.41% | 6.6만 |
|---|
| 2025.11.07 | ₩33,877 | ₩36,039 | ₩33,396 | ₩35,318 | +4.26% | 6.7만 |
|---|
| 2025.11.06 | ₩34,117 | ₩36,760 | ₩33,877 | ₩35,318 | +3.52% | 4.2만 |
|---|
| 2025.11.05 | ₩34,357 | ₩34,597 | ₩33,516 | ₩34,357 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩34,117 | ₩36,039 | ₩33,636 | ₩33,877 | -0.70% | 3.4만 |
|---|
| 2025.11.03 | ₩36,760 | ₩36,760 | ₩34,838 | ₩35,318 | -3.92% | 4.3만 |
|---|
| 2025.10.31 | ₩34,117 | ₩37,961 | ₩33,396 | ₩37,240 | +9.15% | 10.5만 |
|---|
| 2025.10.30 | ₩33,636 | ₩34,117 | ₩33,636 | ₩33,636 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩35,318 | ₩35,342 | ₩33,877 | ₩34,117 | -3.40% | 4.1만 |
|---|
| 2025.10.28 | ₩36,039 | ₩36,039 | ₩35,078 | ₩35,078 | -2.67% | 4만 |
|---|
| 2025.10.27 | ₩36,279 | ₩37,000 | ₩36,039 | ₩36,039 | -0.66% | 3.2만 |
|---|
| 2025.10.24 | ₩37,000 | ₩37,721 | ₩36,039 | ₩36,520 | -1.30% | 3.9만 |
|---|
| 2025.10.23 | ₩36,039 | ₩37,240 | ₩35,799 | ₩36,760 | +2.00% | 4.6만 |
|---|
| 2025.10.22 | ₩37,481 | ₩37,505 | ₩35,559 | ₩36,279 | -3.21% | 6.1만 |
|---|
| 2025.10.21 | ₩38,442 | ₩38,682 | ₩37,481 | ₩37,721 | -1.87% | 5.8만 |
|---|
| 2025.10.20 | ₩38,922 | ₩39,643 | ₩37,721 | ₩38,922 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩36,039 | ₩37,961 | ₩35,799 | ₩37,961 | +5.33% | 4.9만 |
|---|
| 2025.10.16 | ₩37,721 | ₩38,081 | ₩36,039 | ₩36,039 | -4.46% | 6만 |
|---|
| 2025.10.15 | ₩38,682 | ₩40,123 | ₩37,120 | ₩37,721 | -2.48% | 8.6만 |
|---|
| 2025.10.14 | ₩36,760 | ₩39,403 | ₩36,760 | ₩39,162 | +6.54% | 8.6만 |
|---|
| 2025.10.13 | ₩38,682 | ₩39,643 | ₩36,039 | ₩38,442 | -0.62% | 10.9만 |
|---|
| 2025.10.10 | ₩40,604 | ₩41,565 | ₩37,481 | ₩37,721 | -7.10% | 16.4만 |
|---|