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 | ₩2,409 | +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 | ₩2,409 | +2.27% | 2.8만 |
| 2026.10.02 | ₩2,409 | ₩2,409 | ₩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 | ₩2,516 | ₩2,542 | ₩2,422 | ₩2,449 | -2.66% | 3.3만 |
|---|
| 2026.09.23 | ₩2,516 | ₩2,536 | ₩2,409 | ₩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 | ₩2,409 | ₩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 | ₩2,409 | ₩2,409 | -2.91% | 4.6만 |
|---|
| 2026.09.11 | ₩2,449 | ₩2,569 | ₩2,409 | ₩2,435 | -0.55% | 4.4만 |
|---|
| 2026.09.10 | ₩2,435 | ₩2,516 | ₩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 | ₩2,516 | +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 | ₩3,165 | -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 | ₩3,185 | ₩3,225 | -12.68% | 19.5만 |
|---|
| 2026.08.21 | ₩3,800 | ₩3,814 | ₩3,452 | ₩3,586 | -5.63% | 5.4만 |
|---|
| 2026.08.20 | ₩3,666 | ₩3,896 | ₩3,644 | ₩3,693 | +0.73% | 6.4만 |
|---|
| 2026.08.19 | ₩4,001 | ₩4,028 | ₩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 | ₩4,689 | ₩4,764 | ₩4,483 | ₩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 | ₩5,560 | ₩5,366 | ₩5,534 | +1.37% | 5.1천 |
|---|
| 2026.08.10 | ₩5,504 | ₩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 | ₩5,500 | ₩5,299 | ₩5,446 | -0.95% | 2.5만 |
|---|
| 2026.08.05 | ₩5,505 | ₩5,607 | ₩5,366 | ₩5,607 | +1.85% | 3.8천 |
|---|
| 2026.08.04 | ₩5,285 | ₩5,593 | ₩5,285 | ₩5,473 | +3.54% | 8.5천 |
|---|
| 2026.08.03 | ₩5,459 | ₩5,459 | ₩5,219 | ₩5,285 | -3.19% | 1.2만 |
|---|
| 2026.07.31 | ₩5,446 | ₩5,500 | ₩5,446 | ₩5,500 | +0.98% | 1만 |
|---|
| 2026.07.30 | ₩5,466 | ₩5,633 | ₩5,219 | ₩5,526 | +1.10% | 1.1만 |
|---|
| 2026.07.29 | ₩5,620 | ₩5,640 | ₩5,272 | ₩5,326 | -5.24% | 2.3만 |
|---|
| 2026.07.28 | ₩5,633 | ₩5,807 | ₩5,580 | ₩5,633 | 0.00% | 7.9천 |
|---|
| 2026.07.27 | ₩5,861 | ₩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 | ₩5,821 | ₩5,847 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩5,914 | ₩6,051 | ₩5,834 | ₩5,954 | +0.68% | 1.9만 |
|---|
| 2026.07.21 | ₩6,169 | ₩6,169 | ₩5,861 | ₩5,914 | -4.12% | 2.7만 |
|---|
| 2026.07.20 | ₩6,503 | ₩6,503 | ₩6,159 | ₩6,363 | -2.16% | 2.7만 |
|---|
| 2026.07.17 | ₩5,807 | ₩6,557 | ₩5,700 | ₩6,342 | +9.22% | 3.3만 |
|---|
| 2026.07.16 | ₩6,008 | ₩6,128 | ₩5,888 | ₩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 | ₩5,259 | ₩5,754 | ₩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 | ₩6,055 | ₩6,409 | ₩5,888 | ₩6,021 | -0.55% | 120만 |
|---|
| 2026.07.07 | ₩6,075 | ₩6,075 | ₩5,888 | ₩6,035 | -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 | ₩5,821 | ₩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 | ₩6,082 | ₩6,128 | -2.55% | 1.1만 |
|---|
| 2026.06.24 | ₩6,476 | ₩6,476 | ₩6,262 | ₩6,336 | -2.17% | 1.2만 |
|---|
| 2026.06.23 | ₩6,182 | ₩6,450 | ₩6,182 | ₩6,195 | +0.22% | 9.6천 |
|---|
| 2026.06.22 | ₩6,396 | ₩6,476 | ₩6,225 | ₩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 | ₩6,423 | +6.67% | 2.1만 |
|---|
| 2026.06.16 | ₩6,289 | ₩6,289 | ₩6,035 | ₩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 | ₩6,530 | ₩6,289 | ₩6,396 | +1.06% | 1.4만 |
|---|
| 2026.06.11 | ₩6,342 | ₩6,503 | ₩6,142 | ₩6,503 | +2.53% | 1.6만 |
|---|
| 2026.06.10 | ₩6,235 | ₩6,342 | ₩6,155 | ₩6,316 | +1.29% | 8.6천 |
|---|
| 2026.06.09 | ₩6,423 | ₩6,664 | ₩6,157 | ₩6,369 | -0.83% | 1.7만 |
|---|
| 2026.06.08 | ₩6,463 | ₩6,570 | ₩6,356 | ₩6,543 | +1.24% | 2만 |
|---|
| 2026.06.05 | ₩6,731 | ₩6,731 | ₩6,302 | ₩6,316 | -6.16% | 2.8만 |
|---|
| 2026.06.04 | ₩6,585 | ₩6,824 | ₩6,557 | ₩6,797 | +3.23% | 3.9만 |
|---|
| 2026.06.03 | ₩7,105 | ₩7,313 | ₩6,690 | ₩6,717 | -5.46% | 11.8만 |
|---|
| 2026.06.02 | ₩6,958 | ₩7,159 | ₩6,637 | ₩6,744 | -3.08% | 9.8만 |
|---|
| 2026.06.01 | ₩6,797 | ₩7,024 | ₩6,490 | ₩7,012 | +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 | ₩6,664 | ₩6,302 | ₩6,543 | -1.21% | 2.1만 |
|---|
| 2026.05.22 | ₩6,824 | ₩6,985 | ₩6,356 | ₩6,623 | -2.94% | 2.7만 |
|---|
| 2026.05.21 | ₩6,195 | ₩6,744 | ₩6,142 | ₩6,744 | +8.86% | 1.7만 |
|---|
| 2026.05.20 | ₩5,995 | ₩6,289 | ₩5,901 | ₩6,095 | +1.67% | 1.7만 |
|---|
| 2026.05.19 | ₩6,088 | ₩6,169 | ₩5,794 | ₩5,954 | -2.20% | 1.1만 |
|---|
| 2026.05.18 | ₩6,296 | ₩6,409 | ₩6,128 | ₩6,195 | -1.59% | 1만 |
|---|
| 2026.05.15 | ₩6,249 | ₩6,429 | ₩6,249 | ₩6,383 | +2.14% | 1.2만 |
|---|
| 2026.05.14 | ₩6,396 | ₩6,557 | ₩5,962 | ₩6,416 | +0.31% | 2.7만 |
|---|
| 2026.05.13 | ₩6,356 | ₩6,530 | ₩6,316 | ₩6,369 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩6,483 | ₩6,650 | ₩6,369 | ₩6,463 | -0.31% | 1.1만 |
|---|
| 2026.05.11 | ₩6,557 | ₩6,945 | ₩6,276 | ₩6,483 | -1.12% | 2.9만 |
|---|
| 2026.05.08 | ₩6,537 | ₩6,791 | ₩6,470 | ₩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 | ₩7,159 | -3.03% | 1.4만 |
|---|
| 2026.05.04 | ₩6,811 | ₩7,520 | ₩6,637 | ₩7,293 | +7.07% | 4.4만 |
|---|
| 2026.05.01 | ₩6,503 | ₩6,650 | ₩6,503 | ₩6,583 | +1.23% | 4.3천 |
|---|
| 2026.04.30 | ₩6,476 | ₩6,696 | ₩6,476 | ₩6,490 | +0.21% | 4.7천 |
|---|
| 2026.04.29 | ₩6,436 | ₩6,690 | ₩6,388 | ₩6,436 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩6,597 | ₩6,690 | ₩6,423 | ₩6,563 | -0.51% | 1.9만 |
|---|
| 2026.04.27 | ₩6,436 | ₩6,690 | ₩6,423 | ₩6,583 | +2.29% | 1.4만 |
|---|
| 2026.04.24 | ₩6,690 | ₩6,690 | ₩6,423 | ₩6,516 | -2.60% | 2.9만 |
|---|
| 2026.04.23 | ₩6,838 | ₩7,045 | ₩6,450 | ₩6,537 | -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 | ₩6,985 | ₩7,212 | ₩6,864 | ₩6,971 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩7,533 | ₩7,618 | ₩7,040 | ₩7,065 | -6.22% | 2.3만 |
|---|
| 2026.04.16 | ₩7,346 | ₩7,587 | ₩7,065 | ₩7,507 | +2.19% | 2.8만 |
|---|
| 2026.04.15 | ₩6,704 | ₩7,293 | ₩6,704 | ₩7,212 | +7.58% | 3.6만 |
|---|
| 2026.04.14 | ₩6,356 | ₩6,958 | ₩6,356 | ₩6,731 | +5.89% | 3.6만 |
|---|
| 2026.04.13 | ₩5,660 | ₩6,356 | ₩5,660 | ₩6,342 | +12.06% | 2.6만 |
|---|
| 2026.04.10 | ₩5,651 | ₩5,954 | ₩5,593 | ₩5,941 | +5.14% | 2.3만 |
|---|
| 2026.04.09 | ₩5,821 | ₩5,861 | ₩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 | ₩5,085 | ₩5,580 | +2.21% | 3.7만 |
|---|
| 2026.04.06 | ₩5,607 | ₩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 | ₩5,639 | ₩5,861 | ₩5,419 | ₩5,580 | -1.04% | 4.7만 |
|---|
| 2026.03.31 | ₩5,312 | ₩6,201 | ₩5,312 | ₩5,714 | +7.56% | 19만 |
|---|
| 2026.03.30 | ₩5,660 | ₩5,827 | ₩5,138 | ₩5,299 | -6.38% | 9만 |
|---|
| 2026.03.27 | ₩6,021 | ₩6,088 | ₩5,540 | ₩5,714 | -5.11% | 8.2만 |
|---|
| 2026.03.26 | ₩6,021 | ₩6,262 | ₩5,888 | ₩6,035 | +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 | ₩5,647 | ₩5,647 | -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 | ₩6,102 | +5.80% | 3만 |
|---|
| 2026.03.19 | ₩5,928 | ₩6,195 | ₩5,861 | ₩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 | ₩5,714 | ₩5,914 | -1.78% | 3.4만 |
|---|
| 2026.03.12 | ₩5,954 | ₩6,383 | ₩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 | ₩7,895 | ₩6,610 | ₩6,958 | -6.14% | 90.8만 |
|---|
| 2026.03.09 | ₩8,724 | ₩9,012 | ₩8,417 | ₩9,012 | +3.30% | 1.1만 |
|---|
| 2026.03.06 | ₩8,684 | ₩8,711 | ₩8,497 | ₩8,564 | -1.39% | 5.5천 |
|---|
| 2026.03.05 | ₩8,898 | ₩9,059 | ₩8,644 | ₩8,644 | -2.86% | 4.3만 |
|---|
| 2026.03.04 | ₩8,845 | ₩9,400 | ₩8,684 | ₩9,005 | +1.82% | 2.1만 |
|---|
| 2026.03.03 | ₩9,152 | ₩9,661 | ₩8,631 | ₩8,912 | -2.63% | 2.6만 |
|---|
| 2026.03.02 | ₩9,741 | ₩9,775 | ₩9,175 | ₩9,487 | -2.61% | 5.1천 |
|---|
| 2026.02.27 | ₩9,514 | ₩9,922 | ₩9,514 | ₩9,795 | +2.95% | 1.1만 |
|---|
| 2026.02.26 | ₩9,500 | ₩10,169 | ₩9,474 | ₩9,835 | +3.52% | 2.7만 |
|---|
| 2026.02.25 | ₩9,019 | ₩9,634 | ₩8,764 | ₩9,594 | +6.38% | 1.6만 |
|---|
| 2026.02.24 | ₩8,604 | ₩9,233 | ₩8,604 | ₩9,206 | +7.00% | 1.8만 |
|---|
| 2026.02.23 | ₩8,965 | ₩9,152 | ₩8,430 | ₩8,430 | -5.97% | 2.9만 |
|---|
| 2026.02.20 | ₩9,233 | ₩9,500 | ₩8,912 | ₩8,912 | -3.48% | 1.4만 |
|---|
| 2026.02.19 | ₩9,032 | ₩9,460 | ₩8,965 | ₩9,340 | +3.41% | 3.3만 |
|---|
| 2026.02.18 | ₩9,541 | ₩9,674 | ₩8,925 | ₩8,938 | -6.31% | 1.9만 |
|---|
| 2026.02.17 | ₩9,387 | ₩10,301 | ₩9,206 | ₩9,567 | +1.92% | 4.4만 |
|---|
| 2026.02.13 | ₩8,831 | ₩9,567 | ₩8,791 | ₩8,979 | +1.67% | 3.9만 |
|---|
| 2026.02.12 | ₩9,286 | ₩9,514 | ₩8,564 | ₩8,818 | -5.04% | 3.8만 |
|---|
| 2026.02.11 | ₩9,152 | ₩9,581 | ₩9,112 | ₩9,300 | +1.61% | 2만 |
|---|
| 2026.02.10 | ₩9,139 | ₩9,541 | ₩8,952 | ₩9,340 | +2.20% | 2.3만 |
|---|
| 2026.02.09 | ₩9,152 | ₩9,507 | ₩8,912 | ₩9,233 | +0.88% | 1.5만 |
|---|
| 2026.02.06 | ₩8,109 | ₩9,152 | ₩8,109 | ₩8,965 | +10.56% | 5.1만 |
|---|
| 2026.02.05 | ₩8,430 | ₩8,631 | ₩7,948 | ₩8,042 | -4.60% | 8.7만 |
|---|
| 2026.02.04 | ₩8,999 | ₩9,174 | ₩8,430 | ₩8,577 | -4.68% | 3.4만 |
|---|
| 2026.02.03 | ₩9,835 | ₩9,969 | ₩8,738 | ₩9,045 | -8.03% | 10.2만 |
|---|
| 2026.02.02 | ₩9,714 | ₩10,491 | ₩9,460 | ₩10,089 | +3.86% | 9.5만 |
|---|
| 2026.01.30 | ₩9,835 | ₩9,875 | ₩9,447 | ₩9,728 | -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 | ₩10,484 | -5.37% | 7.3만 |
|---|
| 2026.01.27 | ₩11,788 | ₩11,788 | ₩10,892 | ₩11,053 | -6.24% | 7.2만 |
|---|
| 2026.01.26 | ₩12,190 | ₩12,190 | ₩11,668 | ₩11,788 | -3.29% | 5만 |
|---|
| 2026.01.23 | ₩12,069 | ₩12,083 | ₩11,775 | ₩12,016 | -0.44% | 2.2만 |
|---|
| 2026.01.22 | ₩12,177 | ₩12,566 | ₩11,815 | ₩11,949 | -1.87% | 6.5만 |
|---|
| 2026.01.21 | ₩13,033 | ₩13,341 | ₩11,906 | ₩12,431 | -4.62% | 9.5만 |
|---|
| 2026.01.20 | ₩12,391 | ₩14,317 | ₩12,069 | ₩13,153 | +6.16% | 13.1만 |
|---|
| 2026.01.16 | ₩12,056 | ₩12,846 | ₩11,802 | ₩12,638 | +4.83% | 7.8만 |
|---|
| 2026.01.15 | ₩11,936 | ₩12,177 | ₩11,441 | ₩12,083 | +1.23% | 6.9만 |
|---|
| 2026.01.14 | ₩11,601 | ₩12,156 | ₩11,374 | ₩12,049 | +3.86% | 7.2만 |
|---|
| 2026.01.13 | ₩11,815 | ₩12,110 | ₩11,360 | ₩11,882 | +0.57% | 10.2만 |
|---|
| 2026.01.12 | ₩11,574 | ₩12,190 | ₩11,574 | ₩12,003 | +3.70% | 18만 |
|---|
| 2026.01.09 | ₩13,127 | ₩13,247 | ₩10,838 | ₩12,926 | -1.53% | 628.6만 |
|---|
| 2026.01.08 | ₩11,615 | ₩12,538 | ₩11,534 | ₩12,310 | +5.99% | 8.2만 |
|---|
| 2026.01.07 | ₩10,638 | ₩12,230 | ₩10,250 | ₩11,916 | +12.01% | 12.1만 |
|---|
| 2026.01.06 | ₩11,267 | ₩11,320 | ₩10,584 | ₩10,638 | -5.58% | 6.7만 |
|---|
| 2026.01.05 | ₩12,404 | ₩12,444 | ₩10,731 | ₩11,133 | -10.25% | 17.5만 |
|---|
| 2026.01.02 | ₩12,618 | ₩13,060 | ₩12,243 | ₩12,565 | -0.42% | 10.7만 |
|---|
| 2025.12.31 | ₩12,431 | ₩14,260 | ₩12,417 | ₩12,618 | +1.51% | 19.3만 |
|---|
| 2025.12.30 | ₩13,247 | ₩13,608 | ₩12,217 | ₩12,565 | -5.15% | 12만 |
|---|
| 2025.12.29 | ₩13,078 | ₩14,210 | ₩12,838 | ₩13,247 | +1.29% | 12.1만 |
|---|
| 2025.12.26 | ₩16,450 | ₩16,619 | ₩12,139 | ₩14,620 | -11.13% | 81.4만 |
|---|
| 2025.12.24 | ₩24,567 | ₩25,049 | ₩21,918 | ₩22,399 | -8.82% | 5.1만 |
|---|
| 2025.12.23 | ₩26,012 | ₩26,012 | ₩24,085 | ₩24,567 | -5.56% | 3.5만 |
|---|
| 2025.12.22 | ₩25,771 | ₩26,735 | ₩25,410 | ₩26,494 | +2.80% | 2.6만 |
|---|
| 2025.12.19 | ₩24,808 | ₩26,735 | ₩24,688 | ₩25,771 | +3.88% | 5.9만 |
|---|
| 2025.12.18 | ₩25,049 | ₩25,771 | ₩24,688 | ₩25,049 | 0.00% | 2.3만 |
|---|
| 2025.12.17 | ₩26,494 | ₩26,494 | ₩24,567 | ₩24,808 | -6.36% | 3.2만 |
|---|
| 2025.12.16 | ₩24,085 | ₩26,735 | ₩24,085 | ₩26,494 | +10.00% | 3.7만 |
|---|
| 2025.12.15 | ₩26,253 | ₩26,253 | ₩24,206 | ₩25,049 | -4.59% | 5.3만 |
|---|
| 2025.12.12 | ₩26,735 | ₩27,698 | ₩26,494 | ₩27,217 | +1.80% | 3.9만 |
|---|
| 2025.12.11 | ₩27,457 | ₩27,939 | ₩25,771 | ₩27,939 | +1.75% | 7만 |
|---|
| 2025.12.10 | ₩31,070 | ₩31,070 | ₩27,698 | ₩28,903 | -6.98% | 45.9만 |
|---|
| 2025.12.09 | ₩31,311 | ₩32,034 | ₩27,698 | ₩29,866 | -4.62% | 11.3만 |
|---|
| 2025.12.08 | ₩32,756 | ₩32,997 | ₩30,829 | ₩32,274 | -1.47% | 3.2만 |
|---|
| 2025.12.05 | ₩33,479 | ₩33,479 | ₩32,274 | ₩32,515 | -2.88% | 2.7만 |
|---|
| 2025.12.04 | ₩32,997 | ₩33,960 | ₩32,299 | ₩33,479 | +1.46% | 3만 |
|---|
| 2025.12.03 | ₩31,070 | ₩33,238 | ₩30,348 | ₩33,238 | +6.98% | 1.8만 |
|---|
| 2025.12.02 | ₩31,552 | ₩32,274 | ₩30,589 | ₩30,589 | -3.05% | 1.8만 |
|---|
| 2025.12.01 | ₩32,756 | ₩34,201 | ₩31,311 | ₩31,793 | -2.94% | 2.8만 |
|---|
| 2025.11.28 | ₩31,311 | ₩33,479 | ₩31,070 | ₩33,238 | +6.15% | 3.1만 |
|---|
| 2025.11.26 | ₩29,505 | ₩31,070 | ₩29,023 | ₩30,829 | +4.49% | 2.6만 |
|---|
| 2025.11.25 | ₩28,662 | ₩29,384 | ₩27,698 | ₩28,903 | +0.84% | 3만 |
|---|
| 2025.11.24 | ₩27,457 | ₩28,662 | ₩26,976 | ₩28,421 | +3.51% | 2.4만 |
|---|
| 2025.11.21 | ₩26,494 | ₩27,457 | ₩25,049 | ₩27,217 | +2.73% | 5.3만 |
|---|
| 2025.11.20 | ₩30,107 | ₩30,107 | ₩25,771 | ₩26,012 | -13.60% | 5.5만 |
|---|
| 2025.11.19 | ₩31,311 | ₩31,552 | ₩29,143 | ₩29,384 | -6.15% | 3.7만 |
|---|
| 2025.11.18 | ₩32,274 | ₩32,515 | ₩30,589 | ₩31,793 | -1.49% | 4.5만 |
|---|
| 2025.11.17 | ₩33,720 | ₩34,322 | ₩32,515 | ₩32,997 | -2.14% | 2.8만 |
|---|
| 2025.11.14 | ₩33,960 | ₩34,442 | ₩33,238 | ₩33,960 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩36,610 | ₩37,092 | ₩34,081 | ₩34,924 | -4.61% | 3.8만 |
|---|
| 2025.11.12 | ₩35,887 | ₩36,249 | ₩34,924 | ₩35,646 | -0.67% | 2.5만 |
|---|
| 2025.11.11 | ₩36,369 | ₩36,851 | ₩35,526 | ₩36,128 | -0.66% | 2.7만 |
|---|
| 2025.11.10 | ₩35,646 | ₩37,573 | ₩34,683 | ₩37,573 | +5.41% | 6.6만 |
|---|
| 2025.11.07 | ₩33,960 | ₩36,128 | ₩33,479 | ₩35,406 | +4.26% | 6.7만 |
|---|
| 2025.11.06 | ₩34,201 | ₩36,851 | ₩33,960 | ₩35,406 | +3.52% | 4.2만 |
|---|
| 2025.11.05 | ₩34,442 | ₩34,683 | ₩33,599 | ₩34,442 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩34,201 | ₩36,128 | ₩33,720 | ₩33,960 | -0.70% | 3.4만 |
|---|
| 2025.11.03 | ₩36,851 | ₩36,851 | ₩34,924 | ₩35,406 | -3.92% | 4.3만 |
|---|
| 2025.10.31 | ₩34,201 | ₩38,055 | ₩33,479 | ₩37,332 | +9.15% | 10.5만 |
|---|
| 2025.10.30 | ₩33,720 | ₩34,201 | ₩33,720 | ₩33,720 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩35,406 | ₩35,430 | ₩33,960 | ₩34,201 | -3.40% | 4.1만 |
|---|
| 2025.10.28 | ₩36,128 | ₩36,128 | ₩35,165 | ₩35,165 | -2.67% | 4만 |
|---|
| 2025.10.27 | ₩36,369 | ₩37,092 | ₩36,128 | ₩36,128 | -0.66% | 3.2만 |
|---|
| 2025.10.24 | ₩37,092 | ₩37,814 | ₩36,128 | ₩36,610 | -1.30% | 3.9만 |
|---|
| 2025.10.23 | ₩36,128 | ₩37,332 | ₩35,887 | ₩36,851 | +2.00% | 4.6만 |
|---|
| 2025.10.22 | ₩37,573 | ₩37,597 | ₩35,646 | ₩36,369 | -3.21% | 6.1만 |
|---|
| 2025.10.21 | ₩38,537 | ₩38,778 | ₩37,573 | ₩37,814 | -1.87% | 5.8만 |
|---|
| 2025.10.20 | ₩39,018 | ₩39,741 | ₩37,814 | ₩39,018 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩36,128 | ₩38,055 | ₩35,887 | ₩38,055 | +5.33% | 4.9만 |
|---|
| 2025.10.16 | ₩37,814 | ₩38,175 | ₩36,128 | ₩36,128 | -4.46% | 6만 |
|---|
| 2025.10.15 | ₩38,778 | ₩40,223 | ₩37,212 | ₩37,814 | -2.48% | 8.6만 |
|---|
| 2025.10.14 | ₩36,851 | ₩39,500 | ₩36,851 | ₩39,259 | +6.54% | 8.6만 |
|---|
| 2025.10.13 | ₩38,778 | ₩39,741 | ₩36,128 | ₩38,537 | -0.62% | 10.9만 |
|---|
| 2025.10.10 | ₩40,704 | ₩41,668 | ₩37,573 | ₩37,814 | -7.10% | 16.4만 |
|---|