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 | ₩2,395 | ₩2,422 | ₩2,382 | ₩2,395 | 0.00% | 6.7천 |
| 2026.10.08 | ₩2,368 | ₩2,462 | ₩2,368 | ₩2,408 | +1.69% | 2.7만 |
| 2026.10.07 | ₩2,355 | ₩2,475 | ₩2,355 | ₩2,462 | +4.55% | 1.2만 |
| 2026.10.06 | ₩2,435 | ₩2,569 | ₩2,395 | ₩2,402 | -1.37% | 3.5만 |
| 2026.10.05 | ₩2,355 | ₩2,475 | ₩2,342 | ₩2,408 | +2.27% | 2.8만 |
| 2026.10.02 | ₩2,408 | ₩2,408 | ₩2,355 | ₩2,355 | -2.22% | 1.3만 |
| 2026.10.01 | ₩2,435 | ₩2,462 | ₩2,342 | ₩2,355 | -3.30% | 2.5만 |
| 2026.09.30 | ₩2,462 | ₩2,542 | ₩2,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,435 |
| -1.09% |
| 2.4만 |
| 2026.09.29 | ₩2,542 | ₩2,556 | ₩2,462 | ₩2,489 | -2.11% | 1.5만 |
|---|
| 2026.09.28 | ₩2,489 | ₩2,649 | ₩2,489 | ₩2,556 | +2.69% | 4.7만 |
|---|
| 2026.09.25 | ₩2,449 | ₩2,542 | ₩2,433 | ₩2,529 | +3.28% | 2.6만 |
|---|
| 2026.09.24 | ₩2,515 | ₩2,542 | ₩2,422 | ₩2,449 | -2.66% | 3.3만 |
|---|
| 2026.09.23 | ₩2,515 | ₩2,536 | ₩2,408 | ₩2,529 | +0.53% | 5.3만 |
|---|
| 2026.09.22 | ₩2,427 | ₩2,529 | ₩2,427 | ₩2,475 | +1.98% | 3.9만 |
|---|
| 2026.09.21 | ₩2,465 | ₩2,529 | ₩2,415 | ₩2,422 | -1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩2,475 | ₩2,529 | ₩2,435 | ₩2,462 | -0.54% | 4.1만 |
|---|
| 2026.09.17 | ₩2,395 | ₩2,542 | ₩2,315 | ₩2,462 | +2.79% | 42.4만 |
|---|
| 2026.09.16 | ₩2,289 | ₩2,408 | ₩2,289 | ₩2,301 | +0.53% | 5.4만 |
|---|
| 2026.09.15 | ₩2,422 | ₩2,462 | ₩2,288 | ₩2,288 | -5.52% | 4.8만 |
|---|
| 2026.09.14 | ₩2,481 | ₩2,536 | ₩2,408 | ₩2,408 | -2.91% | 4.6만 |
|---|
| 2026.09.11 | ₩2,449 | ₩2,569 | ₩2,408 | ₩2,435 | -0.55% | 4.4만 |
|---|
| 2026.09.10 | ₩2,435 | ₩2,515 | ₩2,355 | ₩2,449 | +0.55% | 5.7만 |
|---|
| 2026.09.09 | ₩2,529 | ₩2,663 | ₩2,435 | ₩2,469 | -2.38% | 4.4만 |
|---|
| 2026.09.08 | ₩2,368 | ₩2,582 | ₩2,335 | ₩2,515 | +6.21% | 16.8만 |
|---|
| 2026.09.04 | ₩2,328 | ₩2,403 | ₩2,194 | ₩2,328 | 0.00% | 27.2만 |
|---|
| 2026.09.03 | ₩2,823 | ₩2,917 | ₩1,833 | ₩2,288 | -18.96% | 169만 |
|---|
| 2026.09.02 | ₩3,131 | ₩3,706 | ₩3,118 | ₩3,479 | +11.11% | 102.8만 |
|---|
| 2026.09.01 | ₩3,265 | ₩3,265 | ₩3,131 | ₩3,131 | -4.10% | 3.2만 |
|---|
| 2026.08.31 | ₩3,144 | ₩3,278 | ₩3,144 | ₩3,265 | +3.83% | 3만 |
|---|
| 2026.08.28 | ₩3,292 | ₩3,292 | ₩3,091 | ₩3,164 | -3.86% | 2.2만 |
|---|
| 2026.08.27 | ₩3,225 | ₩3,238 | ₩3,131 | ₩3,238 | +0.41% | 3.5만 |
|---|
| 2026.08.26 | ₩3,332 | ₩3,412 | ₩3,225 | ₩3,225 | -3.21% | 2.8만 |
|---|
| 2026.08.25 | ₩3,171 | ₩3,345 | ₩3,079 | ₩3,292 | +3.80% | 5.8만 |
|---|
| 2026.08.24 | ₩3,693 | ₩3,693 | ₩3,184 | ₩3,225 | -12.68% | 19.5만 |
|---|
| 2026.08.21 | ₩3,800 | ₩3,813 | ₩3,452 | ₩3,586 | -5.63% | 5.4만 |
|---|
| 2026.08.20 | ₩3,666 | ₩3,896 | ₩3,643 | ₩3,693 | +0.73% | 6.4만 |
|---|
| 2026.08.19 | ₩4,001 | ₩4,027 | ₩3,479 | ₩3,653 | -8.70% | 9.3만 |
|---|
| 2026.08.18 | ₩3,773 | ₩3,880 | ₩3,586 | ₩3,880 | +2.84% | 4.9만 |
|---|
| 2026.08.17 | ₩4,001 | ₩4,001 | ₩3,760 | ₩3,760 | -6.02% | 5.5만 |
|---|
| 2026.08.14 | ₩4,549 | ₩4,549 | ₩3,800 | ₩3,934 | -13.53% | 7.9만 |
|---|
| 2026.08.13 | ₩4,688 | ₩4,763 | ₩4,482 | ₩4,549 | -2.97% | 3.4만 |
|---|
| 2026.08.12 | ₩5,379 | ₩5,379 | ₩4,683 | ₩4,683 | -12.94% | 14.8만 |
|---|
| 2026.08.11 | ₩5,459 | ₩5,559 | ₩5,365 | ₩5,534 | +1.37% | 5.1천 |
|---|
| 2026.08.10 | ₩5,503 | ₩5,593 | ₩5,379 | ₩5,379 | -2.26% | 1.5만 |
|---|
| 2026.08.07 | ₩5,513 | ₩5,620 | ₩5,486 | ₩5,593 | +1.46% | 1만 |
|---|
| 2026.08.06 | ₩5,498 | ₩5,499 | ₩5,299 | ₩5,446 | -0.95% | 2.5만 |
|---|
| 2026.08.05 | ₩5,505 | ₩5,606 | ₩5,365 | ₩5,606 | +1.85% | 3.8천 |
|---|
| 2026.08.04 | ₩5,285 | ₩5,593 | ₩5,285 | ₩5,472 | +3.54% | 8.5천 |
|---|
| 2026.08.03 | ₩5,459 | ₩5,459 | ₩5,218 | ₩5,285 | -3.19% | 1.2만 |
|---|
| 2026.07.31 | ₩5,446 | ₩5,499 | ₩5,446 | ₩5,499 | +0.98% | 1만 |
|---|
| 2026.07.30 | ₩5,466 | ₩5,633 | ₩5,218 | ₩5,526 | +1.10% | 1.1만 |
|---|
| 2026.07.29 | ₩5,620 | ₩5,640 | ₩5,272 | ₩5,325 | -5.24% | 2.3만 |
|---|
| 2026.07.28 | ₩5,633 | ₩5,807 | ₩5,580 | ₩5,633 | 0.00% | 7.9천 |
|---|
| 2026.07.27 | ₩5,860 | ₩5,954 | ₩5,577 | ₩5,633 | -3.88% | 3.8만 |
|---|
| 2026.07.24 | ₩5,756 | ₩5,914 | ₩5,728 | ₩5,874 | +2.05% | 2.5천 |
|---|
| 2026.07.23 | ₩5,847 | ₩6,128 | ₩5,820 | ₩5,847 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩5,914 | ₩6,050 | ₩5,834 | ₩5,954 | +0.68% | 1.9만 |
|---|
| 2026.07.21 | ₩6,168 | ₩6,168 | ₩5,860 | ₩5,914 | -4.12% | 2.7만 |
|---|
| 2026.07.20 | ₩6,503 | ₩6,503 | ₩6,159 | ₩6,362 | -2.16% | 2.7만 |
|---|
| 2026.07.17 | ₩5,807 | ₩6,556 | ₩5,700 | ₩6,342 | +9.22% | 3.3만 |
|---|
| 2026.07.16 | ₩6,008 | ₩6,128 | ₩5,887 | ₩6,021 | +0.22% | 2.5만 |
|---|
| 2026.07.15 | ₩5,874 | ₩6,155 | ₩5,636 | ₩6,115 | +4.10% | 4.3만 |
|---|
| 2026.07.14 | ₩5,352 | ₩6,182 | ₩5,352 | ₩6,182 | +15.50% | 8.1만 |
|---|
| 2026.07.13 | ₩5,258 | ₩5,753 | ₩5,185 | ₩5,553 | +5.60% | 8.1만 |
|---|
| 2026.07.10 | ₩5,299 | ₩5,299 | ₩5,071 | ₩5,272 | -0.51% | 4.5만 |
|---|
| 2026.07.09 | ₩5,352 | ₩5,352 | ₩4,924 | ₩5,272 | -1.50% | 16.2만 |
|---|
| 2026.07.08 | ₩6,054 | ₩6,409 | ₩5,887 | ₩6,021 | -0.55% | 120만 |
|---|
| 2026.07.07 | ₩6,075 | ₩6,075 | ₩5,887 | ₩6,034 | -0.66% | 9.7천 |
|---|
| 2026.07.06 | ₩6,249 | ₩6,249 | ₩5,981 | ₩5,981 | -4.28% | 5.7천 |
|---|
| 2026.07.02 | ₩5,807 | ₩6,128 | ₩5,807 | ₩5,981 | +3.00% | 1.9만 |
|---|
| 2026.07.01 | ₩6,021 | ₩6,021 | ₩5,566 | ₩5,954 | -1.11% | 2.1만 |
|---|
| 2026.06.30 | ₩5,874 | ₩6,218 | ₩5,820 | ₩5,941 | +1.14% | 13만 |
|---|
| 2026.06.29 | ₩6,182 | ₩6,306 | ₩6,021 | ₩6,088 | -1.52% | 9.4천 |
|---|
| 2026.06.26 | ₩6,309 | ₩6,309 | ₩6,048 | ₩6,088 | -3.50% | 6.9천 |
|---|
| 2026.06.25 | ₩6,289 | ₩6,389 | ₩6,081 | ₩6,128 | -2.55% | 1.1만 |
|---|
| 2026.06.24 | ₩6,476 | ₩6,476 | ₩6,262 | ₩6,335 | -2.17% | 1.2만 |
|---|
| 2026.06.23 | ₩6,182 | ₩6,449 | ₩6,182 | ₩6,195 | +0.22% | 9.6천 |
|---|
| 2026.06.22 | ₩6,396 | ₩6,476 | ₩6,224 | ₩6,356 | -0.63% | 1.3만 |
|---|
| 2026.06.18 | ₩6,516 | ₩6,516 | ₩6,249 | ₩6,249 | -4.11% | 1.7만 |
|---|
| 2026.06.17 | ₩6,021 | ₩6,570 | ₩6,021 | ₩6,422 | +6.67% | 2.1만 |
|---|
| 2026.06.16 | ₩6,289 | ₩6,289 | ₩6,034 | ₩6,075 | -3.40% | 1.4만 |
|---|
| 2026.06.15 | ₩6,396 | ₩6,516 | ₩6,289 | ₩6,289 | -1.67% | 9.7천 |
|---|
| 2026.06.12 | ₩6,329 | ₩6,529 | ₩6,289 | ₩6,396 | +1.06% | 1.4만 |
|---|
| 2026.06.11 | ₩6,342 | ₩6,503 | ₩6,141 | ₩6,503 | +2.53% | 1.6만 |
|---|
| 2026.06.10 | ₩6,235 | ₩6,342 | ₩6,155 | ₩6,315 | +1.29% | 8.6천 |
|---|
| 2026.06.09 | ₩6,422 | ₩6,663 | ₩6,156 | ₩6,369 | -0.83% | 1.7만 |
|---|
| 2026.06.08 | ₩6,463 | ₩6,570 | ₩6,356 | ₩6,543 | +1.24% | 2만 |
|---|
| 2026.06.05 | ₩6,730 | ₩6,730 | ₩6,302 | ₩6,315 | -6.16% | 2.8만 |
|---|
| 2026.06.04 | ₩6,584 | ₩6,824 | ₩6,556 | ₩6,797 | +3.23% | 3.9만 |
|---|
| 2026.06.03 | ₩7,105 | ₩7,312 | ₩6,690 | ₩6,717 | -5.46% | 11.8만 |
|---|
| 2026.06.02 | ₩6,958 | ₩7,158 | ₩6,637 | ₩6,744 | -3.08% | 9.8만 |
|---|
| 2026.06.01 | ₩6,797 | ₩7,023 | ₩6,489 | ₩7,011 | +3.15% | 4.1만 |
|---|
| 2026.05.29 | ₩6,757 | ₩6,757 | ₩6,463 | ₩6,570 | -2.77% | 2.1만 |
|---|
| 2026.05.28 | ₩6,182 | ₩6,797 | ₩6,182 | ₩6,690 | +8.23% | 6.3만 |
|---|
| 2026.05.27 | ₩6,476 | ₩6,610 | ₩5,914 | ₩6,476 | 0.00% | 9.1만 |
|---|
| 2026.05.26 | ₩6,623 | ₩6,663 | ₩6,302 | ₩6,543 | -1.21% | 2.1만 |
|---|
| 2026.05.22 | ₩6,824 | ₩6,984 | ₩6,356 | ₩6,623 | -2.94% | 2.7만 |
|---|
| 2026.05.21 | ₩6,195 | ₩6,744 | ₩6,141 | ₩6,744 | +8.86% | 1.7만 |
|---|
| 2026.05.20 | ₩5,994 | ₩6,289 | ₩5,901 | ₩6,095 | +1.67% | 1.7만 |
|---|
| 2026.05.19 | ₩6,088 | ₩6,168 | ₩5,794 | ₩5,954 | -2.20% | 1.1만 |
|---|
| 2026.05.18 | ₩6,295 | ₩6,409 | ₩6,128 | ₩6,195 | -1.59% | 1만 |
|---|
| 2026.05.15 | ₩6,249 | ₩6,429 | ₩6,249 | ₩6,382 | +2.14% | 1.2만 |
|---|
| 2026.05.14 | ₩6,396 | ₩6,556 | ₩5,962 | ₩6,416 | +0.31% | 2.7만 |
|---|
| 2026.05.13 | ₩6,356 | ₩6,529 | ₩6,315 | ₩6,369 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩6,483 | ₩6,650 | ₩6,369 | ₩6,463 | -0.31% | 1.1만 |
|---|
| 2026.05.11 | ₩6,556 | ₩6,944 | ₩6,275 | ₩6,483 | -1.12% | 2.9만 |
|---|
| 2026.05.08 | ₩6,536 | ₩6,790 | ₩6,469 | ₩6,650 | +1.74% | 3.3만 |
|---|
| 2026.05.07 | ₩6,623 | ₩6,650 | ₩6,289 | ₩6,503 | -1.82% | 2.9만 |
|---|
| 2026.05.06 | ₩6,088 | ₩6,717 | ₩5,687 | ₩6,610 | +8.57% | 46.3만 |
|---|
| 2026.05.05 | ₩7,382 | ₩7,382 | ₩6,998 | ₩7,158 | -3.03% | 1.4만 |
|---|
| 2026.05.04 | ₩6,810 | ₩7,520 | ₩6,637 | ₩7,292 | +7.07% | 4.4만 |
|---|
| 2026.05.01 | ₩6,503 | ₩6,650 | ₩6,503 | ₩6,583 | +1.23% | 4.3천 |
|---|
| 2026.04.30 | ₩6,476 | ₩6,695 | ₩6,476 | ₩6,489 | +0.21% | 4.7천 |
|---|
| 2026.04.29 | ₩6,436 | ₩6,690 | ₩6,388 | ₩6,436 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩6,596 | ₩6,690 | ₩6,422 | ₩6,563 | -0.51% | 1.9만 |
|---|
| 2026.04.27 | ₩6,436 | ₩6,690 | ₩6,422 | ₩6,583 | +2.29% | 1.4만 |
|---|
| 2026.04.24 | ₩6,690 | ₩6,690 | ₩6,422 | ₩6,516 | -2.60% | 2.9만 |
|---|
| 2026.04.23 | ₩6,837 | ₩7,045 | ₩6,449 | ₩6,536 | -4.40% | 2.6만 |
|---|
| 2026.04.22 | ₩7,137 | ₩7,137 | ₩6,797 | ₩6,864 | -3.82% | 1.3만 |
|---|
| 2026.04.21 | ₩6,931 | ₩7,386 | ₩6,690 | ₩6,824 | -1.54% | 1.9만 |
|---|
| 2026.04.20 | ₩6,984 | ₩7,212 | ₩6,864 | ₩6,971 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩7,533 | ₩7,617 | ₩7,039 | ₩7,065 | -6.22% | 2.3만 |
|---|
| 2026.04.16 | ₩7,346 | ₩7,587 | ₩7,065 | ₩7,506 | +2.19% | 2.8만 |
|---|
| 2026.04.15 | ₩6,703 | ₩7,292 | ₩6,703 | ₩7,212 | +7.58% | 3.6만 |
|---|
| 2026.04.14 | ₩6,356 | ₩6,958 | ₩6,356 | ₩6,730 | +5.89% | 3.6만 |
|---|
| 2026.04.13 | ₩5,660 | ₩6,356 | ₩5,660 | ₩6,342 | +12.06% | 2.6만 |
|---|
| 2026.04.10 | ₩5,650 | ₩5,954 | ₩5,593 | ₩5,941 | +5.14% | 2.3만 |
|---|
| 2026.04.09 | ₩5,820 | ₩5,860 | ₩5,687 | ₩5,847 | +0.46% | 1.5만 |
|---|
| 2026.04.08 | ₩5,553 | ₩5,847 | ₩5,352 | ₩5,727 | +3.13% | 1.8만 |
|---|
| 2026.04.07 | ₩5,459 | ₩5,580 | ₩5,084 | ₩5,580 | +2.21% | 3.7만 |
|---|
| 2026.04.06 | ₩5,606 | ₩5,687 | ₩5,526 | ₩5,673 | +1.19% | 1.8만 |
|---|
| 2026.04.02 | ₩5,446 | ₩5,580 | ₩5,392 | ₩5,580 | +2.46% | 2.1만 |
|---|
| 2026.04.01 | ₩5,638 | ₩5,860 | ₩5,419 | ₩5,580 | -1.04% | 4.7만 |
|---|
| 2026.03.31 | ₩5,312 | ₩6,200 | ₩5,312 | ₩5,713 | +7.56% | 19만 |
|---|
| 2026.03.30 | ₩5,660 | ₩5,827 | ₩5,138 | ₩5,299 | -6.38% | 9만 |
|---|
| 2026.03.27 | ₩6,021 | ₩6,088 | ₩5,539 | ₩5,713 | -5.11% | 8.2만 |
|---|
| 2026.03.26 | ₩6,021 | ₩6,262 | ₩5,887 | ₩6,034 | +0.22% | 4.8만 |
|---|
| 2026.03.25 | ₩5,677 | ₩5,981 | ₩5,660 | ₩5,921 | +4.29% | 2만 |
|---|
| 2026.03.24 | ₩6,021 | ₩6,021 | ₩5,646 | ₩5,646 | -6.22% | 2.2만 |
|---|
| 2026.03.23 | ₩6,075 | ₩6,148 | ₩5,968 | ₩6,008 | -1.10% | 3.2만 |
|---|
| 2026.03.20 | ₩5,767 | ₩6,249 | ₩5,767 | ₩6,101 | +5.80% | 3만 |
|---|
| 2026.03.19 | ₩5,927 | ₩6,195 | ₩5,860 | ₩6,021 | +1.58% | 3.5만 |
|---|
| 2026.03.18 | ₩6,329 | ₩6,329 | ₩5,968 | ₩6,249 | -1.27% | 2.7만 |
|---|
| 2026.03.17 | ₩6,128 | ₩6,249 | ₩6,008 | ₩6,195 | +1.09% | 2.9만 |
|---|
| 2026.03.16 | ₩5,901 | ₩6,420 | ₩5,901 | ₩6,262 | +6.12% | 4.5만 |
|---|
| 2026.03.13 | ₩6,021 | ₩6,021 | ₩5,713 | ₩5,914 | -1.78% | 3.4만 |
|---|
| 2026.03.12 | ₩5,954 | ₩6,382 | ₩5,954 | ₩6,115 | +2.70% | 5.1만 |
|---|
| 2026.03.11 | ₩6,744 | ₩6,918 | ₩5,285 | ₩5,914 | -12.30% | 18.9만 |
|---|
| 2026.03.10 | ₩7,413 | ₩7,894 | ₩6,610 | ₩6,958 | -6.14% | 90.8만 |
|---|
| 2026.03.09 | ₩8,724 | ₩9,011 | ₩8,416 | ₩9,011 | +3.30% | 1.1만 |
|---|
| 2026.03.06 | ₩8,684 | ₩8,710 | ₩8,496 | ₩8,563 | -1.39% | 5.5천 |
|---|
| 2026.03.05 | ₩8,898 | ₩9,058 | ₩8,644 | ₩8,644 | -2.86% | 4.3만 |
|---|
| 2026.03.04 | ₩8,844 | ₩9,400 | ₩8,684 | ₩9,005 | +1.82% | 2.1만 |
|---|
| 2026.03.03 | ₩9,152 | ₩9,660 | ₩8,630 | ₩8,911 | -2.63% | 2.6만 |
|---|
| 2026.03.02 | ₩9,741 | ₩9,774 | ₩9,175 | ₩9,486 | -2.61% | 5.1천 |
|---|
| 2026.02.27 | ₩9,513 | ₩9,921 | ₩9,513 | ₩9,794 | +2.95% | 1.1만 |
|---|
| 2026.02.26 | ₩9,500 | ₩10,169 | ₩9,473 | ₩9,834 | +3.52% | 2.7만 |
|---|
| 2026.02.25 | ₩9,018 | ₩9,634 | ₩8,764 | ₩9,594 | +6.38% | 1.6만 |
|---|
| 2026.02.24 | ₩8,603 | ₩9,232 | ₩8,603 | ₩9,206 | +7.00% | 1.8만 |
|---|
| 2026.02.23 | ₩8,965 | ₩9,152 | ₩8,429 | ₩8,429 | -5.97% | 2.9만 |
|---|
| 2026.02.20 | ₩9,232 | ₩9,500 | ₩8,911 | ₩8,911 | -3.48% | 1.4만 |
|---|
| 2026.02.19 | ₩9,032 | ₩9,460 | ₩8,965 | ₩9,339 | +3.41% | 3.3만 |
|---|
| 2026.02.18 | ₩9,540 | ₩9,674 | ₩8,925 | ₩8,938 | -6.31% | 1.9만 |
|---|
| 2026.02.17 | ₩9,386 | ₩10,300 | ₩9,206 | ₩9,567 | +1.92% | 4.4만 |
|---|
| 2026.02.13 | ₩8,831 | ₩9,567 | ₩8,791 | ₩8,978 | +1.67% | 3.9만 |
|---|
| 2026.02.12 | ₩9,286 | ₩9,513 | ₩8,563 | ₩8,817 | -5.04% | 3.8만 |
|---|
| 2026.02.11 | ₩9,152 | ₩9,580 | ₩9,112 | ₩9,299 | +1.61% | 2만 |
|---|
| 2026.02.10 | ₩9,139 | ₩9,540 | ₩8,951 | ₩9,339 | +2.20% | 2.3만 |
|---|
| 2026.02.09 | ₩9,152 | ₩9,507 | ₩8,911 | ₩9,232 | +0.88% | 1.5만 |
|---|
| 2026.02.06 | ₩8,108 | ₩9,152 | ₩8,108 | ₩8,965 | +10.56% | 5.1만 |
|---|
| 2026.02.05 | ₩8,429 | ₩8,630 | ₩7,948 | ₩8,041 | -4.60% | 8.7만 |
|---|
| 2026.02.04 | ₩8,998 | ₩9,173 | ₩8,429 | ₩8,577 | -4.68% | 3.4만 |
|---|
| 2026.02.03 | ₩9,834 | ₩9,968 | ₩8,737 | ₩9,045 | -8.03% | 10.2만 |
|---|
| 2026.02.02 | ₩9,714 | ₩10,490 | ₩9,460 | ₩10,089 | +3.86% | 9.5만 |
|---|
| 2026.01.30 | ₩9,834 | ₩9,875 | ₩9,446 | ₩9,727 | -1.09% | 3.5만 |
|---|
| 2026.01.29 | ₩10,169 | ₩10,169 | ₩9,206 | ₩9,888 | -2.76% | 11.5만 |
|---|
| 2026.01.28 | ₩11,079 | ₩11,079 | ₩10,450 | ₩10,483 | -5.37% | 7.3만 |
|---|
| 2026.01.27 | ₩11,788 | ₩11,788 | ₩10,891 | ₩11,052 | -6.24% | 7.2만 |
|---|
| 2026.01.26 | ₩12,189 | ₩12,189 | ₩11,667 | ₩11,788 | -3.29% | 5만 |
|---|
| 2026.01.23 | ₩12,069 | ₩12,082 | ₩11,774 | ₩12,015 | -0.44% | 2.2만 |
|---|
| 2026.01.22 | ₩12,176 | ₩12,565 | ₩11,815 | ₩11,948 | -1.87% | 6.5만 |
|---|
| 2026.01.21 | ₩13,032 | ₩13,340 | ₩11,906 | ₩12,430 | -4.62% | 9.5만 |
|---|
| 2026.01.20 | ₩12,390 | ₩14,317 | ₩12,069 | ₩13,153 | +6.16% | 13.1만 |
|---|
| 2026.01.16 | ₩12,055 | ₩12,845 | ₩11,801 | ₩12,638 | +4.83% | 7.8만 |
|---|
| 2026.01.15 | ₩11,935 | ₩12,176 | ₩11,440 | ₩12,082 | +1.23% | 6.9만 |
|---|
| 2026.01.14 | ₩11,601 | ₩12,156 | ₩11,373 | ₩12,049 | +3.86% | 7.2만 |
|---|
| 2026.01.13 | ₩11,815 | ₩12,109 | ₩11,360 | ₩11,882 | +0.57% | 10.2만 |
|---|
| 2026.01.12 | ₩11,574 | ₩12,189 | ₩11,574 | ₩12,002 | +3.70% | 18만 |
|---|
| 2026.01.09 | ₩13,126 | ₩13,246 | ₩10,838 | ₩12,925 | -1.53% | 628.6만 |
|---|
| 2026.01.08 | ₩11,614 | ₩12,537 | ₩11,534 | ₩12,310 | +5.99% | 8.2만 |
|---|
| 2026.01.07 | ₩10,637 | ₩12,229 | ₩10,249 | ₩11,915 | +12.01% | 12.1만 |
|---|
| 2026.01.06 | ₩11,266 | ₩11,320 | ₩10,584 | ₩10,637 | -5.58% | 6.7만 |
|---|
| 2026.01.05 | ₩12,403 | ₩12,443 | ₩10,731 | ₩11,132 | -10.25% | 17.5만 |
|---|
| 2026.01.02 | ₩12,617 | ₩13,059 | ₩12,243 | ₩12,564 | -0.42% | 10.7만 |
|---|
| 2025.12.31 | ₩12,430 | ₩14,259 | ₩12,417 | ₩12,617 | +1.51% | 19.3만 |
|---|
| 2025.12.30 | ₩13,246 | ₩13,608 | ₩12,216 | ₩12,564 | -5.15% | 12만 |
|---|
| 2025.12.29 | ₩13,078 | ₩14,210 | ₩12,837 | ₩13,246 | +1.29% | 12.1만 |
|---|
| 2025.12.26 | ₩16,449 | ₩16,618 | ₩12,138 | ₩14,619 | -11.13% | 81.4만 |
|---|
| 2025.12.24 | ₩24,566 | ₩25,048 | ₩21,917 | ₩22,398 | -8.82% | 5.1만 |
|---|
| 2025.12.23 | ₩26,011 | ₩26,011 | ₩24,084 | ₩24,566 | -5.56% | 3.5만 |
|---|
| 2025.12.22 | ₩25,770 | ₩26,733 | ₩25,409 | ₩26,493 | +2.80% | 2.6만 |
|---|
| 2025.12.19 | ₩24,807 | ₩26,733 | ₩24,686 | ₩25,770 | +3.88% | 5.9만 |
|---|
| 2025.12.18 | ₩25,048 | ₩25,770 | ₩24,686 | ₩25,048 | 0.00% | 2.3만 |
|---|
| 2025.12.17 | ₩26,493 | ₩26,493 | ₩24,566 | ₩24,807 | -6.36% | 3.2만 |
|---|
| 2025.12.16 | ₩24,084 | ₩26,733 | ₩24,084 | ₩26,493 | +10.00% | 3.7만 |
|---|
| 2025.12.15 | ₩26,252 | ₩26,252 | ₩24,205 | ₩25,048 | -4.59% | 5.3만 |
|---|
| 2025.12.12 | ₩26,733 | ₩27,697 | ₩26,493 | ₩27,215 | +1.80% | 3.9만 |
|---|
| 2025.12.11 | ₩27,456 | ₩27,938 | ₩25,770 | ₩27,938 | +1.75% | 7만 |
|---|
| 2025.12.10 | ₩31,069 | ₩31,069 | ₩27,697 | ₩28,901 | -6.98% | 45.9만 |
|---|
| 2025.12.09 | ₩31,309 | ₩32,032 | ₩27,697 | ₩29,864 | -4.62% | 11.3만 |
|---|
| 2025.12.08 | ₩32,754 | ₩32,995 | ₩30,828 | ₩32,273 | -1.47% | 3.2만 |
|---|
| 2025.12.05 | ₩33,477 | ₩33,477 | ₩32,273 | ₩32,514 | -2.88% | 2.7만 |
|---|
| 2025.12.04 | ₩32,995 | ₩33,959 | ₩32,297 | ₩33,477 | +1.46% | 3만 |
|---|
| 2025.12.03 | ₩31,069 | ₩33,236 | ₩30,346 | ₩33,236 | +6.98% | 1.8만 |
|---|
| 2025.12.02 | ₩31,550 | ₩32,273 | ₩30,587 | ₩30,587 | -3.05% | 1.8만 |
|---|
| 2025.12.01 | ₩32,754 | ₩34,200 | ₩31,309 | ₩31,791 | -2.94% | 2.8만 |
|---|
| 2025.11.28 | ₩31,309 | ₩33,477 | ₩31,069 | ₩33,236 | +6.15% | 3.1만 |
|---|
| 2025.11.26 | ₩29,503 | ₩31,069 | ₩29,021 | ₩30,828 | +4.49% | 2.6만 |
|---|
| 2025.11.25 | ₩28,660 | ₩29,383 | ₩27,697 | ₩28,901 | +0.84% | 3만 |
|---|
| 2025.11.24 | ₩27,456 | ₩28,660 | ₩26,974 | ₩28,419 | +3.51% | 2.4만 |
|---|
| 2025.11.21 | ₩26,493 | ₩27,456 | ₩25,048 | ₩27,215 | +2.73% | 5.3만 |
|---|
| 2025.11.20 | ₩30,105 | ₩30,105 | ₩25,770 | ₩26,011 | -13.60% | 5.5만 |
|---|
| 2025.11.19 | ₩31,309 | ₩31,550 | ₩29,142 | ₩29,383 | -6.15% | 3.7만 |
|---|
| 2025.11.18 | ₩32,273 | ₩32,514 | ₩30,587 | ₩31,791 | -1.49% | 4.5만 |
|---|
| 2025.11.17 | ₩33,718 | ₩34,320 | ₩32,514 | ₩32,995 | -2.14% | 2.8만 |
|---|
| 2025.11.14 | ₩33,959 | ₩34,440 | ₩33,236 | ₩33,959 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩36,608 | ₩37,090 | ₩34,079 | ₩34,922 | -4.61% | 3.8만 |
|---|
| 2025.11.12 | ₩35,885 | ₩36,247 | ₩34,922 | ₩35,645 | -0.67% | 2.5만 |
|---|
| 2025.11.11 | ₩36,367 | ₩36,849 | ₩35,524 | ₩36,126 | -0.66% | 2.7만 |
|---|
| 2025.11.10 | ₩35,645 | ₩37,571 | ₩34,681 | ₩37,571 | +5.41% | 6.6만 |
|---|
| 2025.11.07 | ₩33,959 | ₩36,126 | ₩33,477 | ₩35,404 | +4.26% | 6.7만 |
|---|
| 2025.11.06 | ₩34,200 | ₩36,849 | ₩33,959 | ₩35,404 | +3.52% | 4.2만 |
|---|
| 2025.11.05 | ₩34,440 | ₩34,681 | ₩33,597 | ₩34,440 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩34,200 | ₩36,126 | ₩33,718 | ₩33,959 | -0.70% | 3.4만 |
|---|
| 2025.11.03 | ₩36,849 | ₩36,849 | ₩34,922 | ₩35,404 | -3.92% | 4.3만 |
|---|
| 2025.10.31 | ₩34,200 | ₩38,053 | ₩33,477 | ₩37,330 | +9.15% | 10.5만 |
|---|
| 2025.10.30 | ₩33,718 | ₩34,200 | ₩33,718 | ₩33,718 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩35,404 | ₩35,428 | ₩33,959 | ₩34,200 | -3.40% | 4.1만 |
|---|
| 2025.10.28 | ₩36,126 | ₩36,126 | ₩35,163 | ₩35,163 | -2.67% | 4만 |
|---|
| 2025.10.27 | ₩36,367 | ₩37,090 | ₩36,126 | ₩36,126 | -0.66% | 3.2만 |
|---|
| 2025.10.24 | ₩37,090 | ₩37,812 | ₩36,126 | ₩36,608 | -1.30% | 3.9만 |
|---|
| 2025.10.23 | ₩36,126 | ₩37,330 | ₩35,885 | ₩36,849 | +2.00% | 4.6만 |
|---|
| 2025.10.22 | ₩37,571 | ₩37,595 | ₩35,645 | ₩36,367 | -3.21% | 6.1만 |
|---|
| 2025.10.21 | ₩38,535 | ₩38,776 | ₩37,571 | ₩37,812 | -1.87% | 5.8만 |
|---|
| 2025.10.20 | ₩39,016 | ₩39,739 | ₩37,812 | ₩39,016 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩36,126 | ₩38,053 | ₩35,885 | ₩38,053 | +5.33% | 4.9만 |
|---|
| 2025.10.16 | ₩37,812 | ₩38,173 | ₩36,126 | ₩36,126 | -4.46% | 6만 |
|---|
| 2025.10.15 | ₩38,776 | ₩40,221 | ₩37,210 | ₩37,812 | -2.48% | 8.6만 |
|---|
| 2025.10.14 | ₩36,849 | ₩39,498 | ₩36,849 | ₩39,257 | +6.54% | 8.6만 |
|---|
| 2025.10.13 | ₩38,776 | ₩39,739 | ₩36,126 | ₩38,535 | -0.62% | 10.9만 |
|---|
| 2025.10.10 | ₩40,702 | ₩41,666 | ₩37,571 | ₩37,812 | -7.10% | 16.4만 |
|---|