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 | ₩2,396 | ₩2,422 | ₩2,382 | ₩2,396 | 0.00% | 6.7천 |
| 2026.10.08 | ₩2,369 | ₩2,463 | ₩2,369 | ₩2,409 | +1.69% | 2.7만 |
| 2026.10.07 | ₩2,356 | ₩2,476 | ₩2,356 | ₩2,463 | +4.55% | 1.2만 |
| 2026.10.06 | ₩2,436 | ₩2,570 | ₩2,396 | ₩2,402 | -1.37% | 3.5만 |
| 2026.10.05 | ₩2,356 | ₩2,476 | ₩2,342 | ₩2,409 | +2.27% | 2.8만 |
| 2026.10.02 | ₩2,409 | ₩2,409 | ₩2,356 | ₩2,356 | -2.22% | 1.3만 |
| 2026.10.01 | ₩2,436 | ₩2,463 | ₩2,342 | ₩2,356 | -3.30% | 2.5만 |
| 2026.09.30 | ₩2,463 | ₩2,543 | ₩2,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,436 |
| -1.09% |
| 2.4만 |
| 2026.09.29 | ₩2,543 | ₩2,556 | ₩2,463 | ₩2,489 | -2.11% | 1.5만 |
|---|
| 2026.09.28 | ₩2,489 | ₩2,650 | ₩2,489 | ₩2,556 | +2.69% | 4.7만 |
|---|
| 2026.09.25 | ₩2,449 | ₩2,543 | ₩2,433 | ₩2,530 | +3.28% | 2.6만 |
|---|
| 2026.09.24 | ₩2,516 | ₩2,543 | ₩2,422 | ₩2,449 | -2.66% | 3.3만 |
|---|
| 2026.09.23 | ₩2,516 | ₩2,536 | ₩2,409 | ₩2,530 | +0.53% | 5.3만 |
|---|
| 2026.09.22 | ₩2,428 | ₩2,530 | ₩2,428 | ₩2,476 | +1.98% | 3.9만 |
|---|
| 2026.09.21 | ₩2,465 | ₩2,530 | ₩2,416 | ₩2,422 | -1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩2,476 | ₩2,530 | ₩2,436 | ₩2,463 | -0.54% | 4.1만 |
|---|
| 2026.09.17 | ₩2,396 | ₩2,543 | ₩2,315 | ₩2,463 | +2.79% | 42.4만 |
|---|
| 2026.09.16 | ₩2,290 | ₩2,409 | ₩2,290 | ₩2,302 | +0.53% | 5.4만 |
|---|
| 2026.09.15 | ₩2,422 | ₩2,463 | ₩2,289 | ₩2,289 | -5.52% | 4.8만 |
|---|
| 2026.09.14 | ₩2,481 | ₩2,536 | ₩2,409 | ₩2,409 | -2.91% | 4.6만 |
|---|
| 2026.09.11 | ₩2,449 | ₩2,570 | ₩2,409 | ₩2,436 | -0.55% | 4.4만 |
|---|
| 2026.09.10 | ₩2,436 | ₩2,516 | ₩2,356 | ₩2,449 | +0.55% | 5.7만 |
|---|
| 2026.09.09 | ₩2,530 | ₩2,663 | ₩2,436 | ₩2,469 | -2.38% | 4.4만 |
|---|
| 2026.09.08 | ₩2,369 | ₩2,583 | ₩2,335 | ₩2,516 | +6.21% | 16.8만 |
|---|
| 2026.09.04 | ₩2,329 | ₩2,404 | ₩2,195 | ₩2,329 | 0.00% | 27.2만 |
|---|
| 2026.09.03 | ₩2,824 | ₩2,918 | ₩1,834 | ₩2,289 | -18.96% | 169만 |
|---|
| 2026.09.02 | ₩3,132 | ₩3,707 | ₩3,118 | ₩3,480 | +11.11% | 102.8만 |
|---|
| 2026.09.01 | ₩3,266 | ₩3,266 | ₩3,132 | ₩3,132 | -4.10% | 3.2만 |
|---|
| 2026.08.31 | ₩3,145 | ₩3,279 | ₩3,145 | ₩3,266 | +3.83% | 3만 |
|---|
| 2026.08.28 | ₩3,292 | ₩3,292 | ₩3,092 | ₩3,165 | -3.86% | 2.2만 |
|---|
| 2026.08.27 | ₩3,225 | ₩3,239 | ₩3,132 | ₩3,239 | +0.41% | 3.5만 |
|---|
| 2026.08.26 | ₩3,333 | ₩3,413 | ₩3,225 | ₩3,225 | -3.21% | 2.8만 |
|---|
| 2026.08.25 | ₩3,172 | ₩3,346 | ₩3,080 | ₩3,292 | +3.80% | 5.8만 |
|---|
| 2026.08.24 | ₩3,694 | ₩3,694 | ₩3,185 | ₩3,225 | -12.68% | 19.5만 |
|---|
| 2026.08.21 | ₩3,801 | ₩3,814 | ₩3,453 | ₩3,587 | -5.63% | 5.4만 |
|---|
| 2026.08.20 | ₩3,667 | ₩3,897 | ₩3,644 | ₩3,694 | +0.73% | 6.4만 |
|---|
| 2026.08.19 | ₩4,002 | ₩4,029 | ₩3,480 | ₩3,654 | -8.70% | 9.3만 |
|---|
| 2026.08.18 | ₩3,774 | ₩3,881 | ₩3,587 | ₩3,881 | +2.84% | 4.9만 |
|---|
| 2026.08.17 | ₩4,002 | ₩4,002 | ₩3,761 | ₩3,761 | -6.02% | 5.5만 |
|---|
| 2026.08.14 | ₩4,550 | ₩4,550 | ₩3,801 | ₩3,935 | -13.53% | 7.9만 |
|---|
| 2026.08.13 | ₩4,690 | ₩4,765 | ₩4,484 | ₩4,550 | -2.97% | 3.4만 |
|---|
| 2026.08.12 | ₩5,380 | ₩5,380 | ₩4,684 | ₩4,684 | -12.94% | 14.8만 |
|---|
| 2026.08.11 | ₩5,461 | ₩5,561 | ₩5,367 | ₩5,536 | +1.37% | 5.1천 |
|---|
| 2026.08.10 | ₩5,505 | ₩5,594 | ₩5,380 | ₩5,380 | -2.26% | 1.5만 |
|---|
| 2026.08.07 | ₩5,514 | ₩5,621 | ₩5,487 | ₩5,594 | +1.46% | 1만 |
|---|
| 2026.08.06 | ₩5,499 | ₩5,501 | ₩5,300 | ₩5,447 | -0.95% | 2.5만 |
|---|
| 2026.08.05 | ₩5,506 | ₩5,608 | ₩5,367 | ₩5,608 | +1.85% | 3.8천 |
|---|
| 2026.08.04 | ₩5,287 | ₩5,594 | ₩5,287 | ₩5,474 | +3.54% | 8.5천 |
|---|
| 2026.08.03 | ₩5,461 | ₩5,461 | ₩5,220 | ₩5,287 | -3.19% | 1.2만 |
|---|
| 2026.07.31 | ₩5,447 | ₩5,501 | ₩5,447 | ₩5,501 | +0.98% | 1만 |
|---|
| 2026.07.30 | ₩5,467 | ₩5,635 | ₩5,220 | ₩5,528 | +1.10% | 1.1만 |
|---|
| 2026.07.29 | ₩5,621 | ₩5,641 | ₩5,273 | ₩5,327 | -5.24% | 2.3만 |
|---|
| 2026.07.28 | ₩5,635 | ₩5,809 | ₩5,581 | ₩5,635 | 0.00% | 7.9천 |
|---|
| 2026.07.27 | ₩5,862 | ₩5,956 | ₩5,578 | ₩5,635 | -3.88% | 3.8만 |
|---|
| 2026.07.24 | ₩5,758 | ₩5,916 | ₩5,730 | ₩5,875 | +2.05% | 2.5천 |
|---|
| 2026.07.23 | ₩5,849 | ₩6,130 | ₩5,822 | ₩5,849 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩5,916 | ₩6,052 | ₩5,835 | ₩5,956 | +0.68% | 1.9만 |
|---|
| 2026.07.21 | ₩6,170 | ₩6,170 | ₩5,862 | ₩5,916 | -4.12% | 2.7만 |
|---|
| 2026.07.20 | ₩6,505 | ₩6,505 | ₩6,161 | ₩6,364 | -2.16% | 2.7만 |
|---|
| 2026.07.17 | ₩5,809 | ₩6,558 | ₩5,701 | ₩6,344 | +9.22% | 3.3만 |
|---|
| 2026.07.16 | ₩6,009 | ₩6,130 | ₩5,889 | ₩6,023 | +0.22% | 2.5만 |
|---|
| 2026.07.15 | ₩5,875 | ₩6,157 | ₩5,637 | ₩6,116 | +4.10% | 4.3만 |
|---|
| 2026.07.14 | ₩5,354 | ₩6,183 | ₩5,354 | ₩6,183 | +15.50% | 8.1만 |
|---|
| 2026.07.13 | ₩5,260 | ₩5,755 | ₩5,186 | ₩5,554 | +5.60% | 8.1만 |
|---|
| 2026.07.10 | ₩5,300 | ₩5,300 | ₩5,072 | ₩5,273 | -0.51% | 4.5만 |
|---|
| 2026.07.09 | ₩5,354 | ₩5,354 | ₩4,925 | ₩5,273 | -1.50% | 16.2만 |
|---|
| 2026.07.08 | ₩6,056 | ₩6,411 | ₩5,889 | ₩6,023 | -0.55% | 120만 |
|---|
| 2026.07.07 | ₩6,076 | ₩6,076 | ₩5,889 | ₩6,036 | -0.66% | 9.7천 |
|---|
| 2026.07.06 | ₩6,250 | ₩6,250 | ₩5,983 | ₩5,983 | -4.28% | 5.7천 |
|---|
| 2026.07.02 | ₩5,809 | ₩6,130 | ₩5,809 | ₩5,983 | +3.00% | 1.9만 |
|---|
| 2026.07.01 | ₩6,023 | ₩6,023 | ₩5,568 | ₩5,956 | -1.11% | 2.1만 |
|---|
| 2026.06.30 | ₩5,875 | ₩6,219 | ₩5,822 | ₩5,942 | +1.14% | 13만 |
|---|
| 2026.06.29 | ₩6,183 | ₩6,308 | ₩6,023 | ₩6,090 | -1.52% | 9.4천 |
|---|
| 2026.06.26 | ₩6,310 | ₩6,310 | ₩6,049 | ₩6,090 | -3.50% | 6.9천 |
|---|
| 2026.06.25 | ₩6,290 | ₩6,391 | ₩6,083 | ₩6,130 | -2.55% | 1.1만 |
|---|
| 2026.06.24 | ₩6,478 | ₩6,478 | ₩6,264 | ₩6,337 | -2.17% | 1.2만 |
|---|
| 2026.06.23 | ₩6,183 | ₩6,451 | ₩6,183 | ₩6,197 | +0.22% | 9.6천 |
|---|
| 2026.06.22 | ₩6,397 | ₩6,478 | ₩6,226 | ₩6,357 | -0.63% | 1.3만 |
|---|
| 2026.06.18 | ₩6,518 | ₩6,518 | ₩6,250 | ₩6,250 | -4.11% | 1.7만 |
|---|
| 2026.06.17 | ₩6,023 | ₩6,571 | ₩6,023 | ₩6,424 | +6.67% | 2.1만 |
|---|
| 2026.06.16 | ₩6,290 | ₩6,290 | ₩6,036 | ₩6,076 | -3.40% | 1.4만 |
|---|
| 2026.06.15 | ₩6,397 | ₩6,518 | ₩6,290 | ₩6,290 | -1.67% | 9.7천 |
|---|
| 2026.06.12 | ₩6,331 | ₩6,531 | ₩6,290 | ₩6,397 | +1.06% | 1.4만 |
|---|
| 2026.06.11 | ₩6,344 | ₩6,505 | ₩6,143 | ₩6,505 | +2.53% | 1.6만 |
|---|
| 2026.06.10 | ₩6,237 | ₩6,344 | ₩6,157 | ₩6,317 | +1.29% | 8.6천 |
|---|
| 2026.06.09 | ₩6,424 | ₩6,665 | ₩6,158 | ₩6,371 | -0.83% | 1.7만 |
|---|
| 2026.06.08 | ₩6,464 | ₩6,571 | ₩6,357 | ₩6,545 | +1.24% | 2만 |
|---|
| 2026.06.05 | ₩6,732 | ₩6,732 | ₩6,304 | ₩6,317 | -6.16% | 2.8만 |
|---|
| 2026.06.04 | ₩6,586 | ₩6,826 | ₩6,558 | ₩6,799 | +3.23% | 3.9만 |
|---|
| 2026.06.03 | ₩7,107 | ₩7,314 | ₩6,692 | ₩6,719 | -5.46% | 11.8만 |
|---|
| 2026.06.02 | ₩6,960 | ₩7,160 | ₩6,638 | ₩6,745 | -3.08% | 9.8만 |
|---|
| 2026.06.01 | ₩6,799 | ₩7,025 | ₩6,491 | ₩7,013 | +3.15% | 4.1만 |
|---|
| 2026.05.29 | ₩6,759 | ₩6,759 | ₩6,464 | ₩6,571 | -2.77% | 2.1만 |
|---|
| 2026.05.28 | ₩6,183 | ₩6,799 | ₩6,183 | ₩6,692 | +8.23% | 6.3만 |
|---|
| 2026.05.27 | ₩6,478 | ₩6,612 | ₩5,916 | ₩6,478 | 0.00% | 9.1만 |
|---|
| 2026.05.26 | ₩6,625 | ₩6,665 | ₩6,304 | ₩6,545 | -1.21% | 2.1만 |
|---|
| 2026.05.22 | ₩6,826 | ₩6,986 | ₩6,357 | ₩6,625 | -2.94% | 2.7만 |
|---|
| 2026.05.21 | ₩6,197 | ₩6,745 | ₩6,143 | ₩6,745 | +8.86% | 1.7만 |
|---|
| 2026.05.20 | ₩5,996 | ₩6,290 | ₩5,902 | ₩6,096 | +1.67% | 1.7만 |
|---|
| 2026.05.19 | ₩6,090 | ₩6,170 | ₩5,795 | ₩5,956 | -2.20% | 1.1만 |
|---|
| 2026.05.18 | ₩6,297 | ₩6,411 | ₩6,130 | ₩6,197 | -1.59% | 1만 |
|---|
| 2026.05.15 | ₩6,250 | ₩6,431 | ₩6,250 | ₩6,384 | +2.14% | 1.2만 |
|---|
| 2026.05.14 | ₩6,397 | ₩6,558 | ₩5,964 | ₩6,418 | +0.31% | 2.7만 |
|---|
| 2026.05.13 | ₩6,357 | ₩6,531 | ₩6,317 | ₩6,371 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩6,484 | ₩6,652 | ₩6,371 | ₩6,464 | -0.31% | 1.1만 |
|---|
| 2026.05.11 | ₩6,558 | ₩6,946 | ₩6,277 | ₩6,484 | -1.12% | 2.9만 |
|---|
| 2026.05.08 | ₩6,538 | ₩6,792 | ₩6,471 | ₩6,652 | +1.74% | 3.3만 |
|---|
| 2026.05.07 | ₩6,625 | ₩6,652 | ₩6,290 | ₩6,505 | -1.82% | 2.9만 |
|---|
| 2026.05.06 | ₩6,090 | ₩6,719 | ₩5,688 | ₩6,612 | +8.57% | 46.3만 |
|---|
| 2026.05.05 | ₩7,384 | ₩7,384 | ₩7,000 | ₩7,160 | -3.03% | 1.4만 |
|---|
| 2026.05.04 | ₩6,812 | ₩7,522 | ₩6,638 | ₩7,294 | +7.07% | 4.4만 |
|---|
| 2026.05.01 | ₩6,505 | ₩6,652 | ₩6,505 | ₩6,585 | +1.23% | 4.3천 |
|---|
| 2026.04.30 | ₩6,478 | ₩6,697 | ₩6,478 | ₩6,491 | +0.21% | 4.7천 |
|---|
| 2026.04.29 | ₩6,438 | ₩6,692 | ₩6,389 | ₩6,438 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩6,598 | ₩6,692 | ₩6,424 | ₩6,565 | -0.51% | 1.9만 |
|---|
| 2026.04.27 | ₩6,438 | ₩6,692 | ₩6,424 | ₩6,585 | +2.29% | 1.4만 |
|---|
| 2026.04.24 | ₩6,692 | ₩6,692 | ₩6,424 | ₩6,518 | -2.60% | 2.9만 |
|---|
| 2026.04.23 | ₩6,839 | ₩7,047 | ₩6,451 | ₩6,538 | -4.40% | 2.6만 |
|---|
| 2026.04.22 | ₩7,139 | ₩7,139 | ₩6,799 | ₩6,866 | -3.82% | 1.3만 |
|---|
| 2026.04.21 | ₩6,933 | ₩7,388 | ₩6,692 | ₩6,826 | -1.54% | 1.9만 |
|---|
| 2026.04.20 | ₩6,986 | ₩7,214 | ₩6,866 | ₩6,973 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩7,535 | ₩7,619 | ₩7,041 | ₩7,067 | -6.22% | 2.3만 |
|---|
| 2026.04.16 | ₩7,348 | ₩7,589 | ₩7,067 | ₩7,508 | +2.19% | 2.8만 |
|---|
| 2026.04.15 | ₩6,705 | ₩7,294 | ₩6,705 | ₩7,214 | +7.58% | 3.6만 |
|---|
| 2026.04.14 | ₩6,357 | ₩6,960 | ₩6,357 | ₩6,732 | +5.89% | 3.6만 |
|---|
| 2026.04.13 | ₩5,661 | ₩6,357 | ₩5,661 | ₩6,344 | +12.06% | 2.6만 |
|---|
| 2026.04.10 | ₩5,652 | ₩5,956 | ₩5,594 | ₩5,942 | +5.14% | 2.3만 |
|---|
| 2026.04.09 | ₩5,822 | ₩5,862 | ₩5,688 | ₩5,849 | +0.46% | 1.5만 |
|---|
| 2026.04.08 | ₩5,554 | ₩5,849 | ₩5,354 | ₩5,728 | +3.13% | 1.8만 |
|---|
| 2026.04.07 | ₩5,461 | ₩5,581 | ₩5,086 | ₩5,581 | +2.21% | 3.7만 |
|---|
| 2026.04.06 | ₩5,608 | ₩5,688 | ₩5,528 | ₩5,675 | +1.19% | 1.8만 |
|---|
| 2026.04.02 | ₩5,447 | ₩5,581 | ₩5,394 | ₩5,581 | +2.46% | 2.1만 |
|---|
| 2026.04.01 | ₩5,640 | ₩5,862 | ₩5,420 | ₩5,581 | -1.04% | 4.7만 |
|---|
| 2026.03.31 | ₩5,313 | ₩6,202 | ₩5,313 | ₩5,715 | +7.56% | 19만 |
|---|
| 2026.03.30 | ₩5,661 | ₩5,829 | ₩5,139 | ₩5,300 | -6.38% | 9만 |
|---|
| 2026.03.27 | ₩6,023 | ₩6,090 | ₩5,541 | ₩5,715 | -5.11% | 8.2만 |
|---|
| 2026.03.26 | ₩6,023 | ₩6,264 | ₩5,889 | ₩6,036 | +0.22% | 4.8만 |
|---|
| 2026.03.25 | ₩5,679 | ₩5,983 | ₩5,661 | ₩5,922 | +4.29% | 2만 |
|---|
| 2026.03.24 | ₩6,023 | ₩6,023 | ₩5,648 | ₩5,648 | -6.22% | 2.2만 |
|---|
| 2026.03.23 | ₩6,076 | ₩6,150 | ₩5,969 | ₩6,009 | -1.10% | 3.2만 |
|---|
| 2026.03.20 | ₩5,768 | ₩6,250 | ₩5,768 | ₩6,103 | +5.80% | 3만 |
|---|
| 2026.03.19 | ₩5,929 | ₩6,197 | ₩5,862 | ₩6,023 | +1.58% | 3.5만 |
|---|
| 2026.03.18 | ₩6,331 | ₩6,331 | ₩5,969 | ₩6,250 | -1.27% | 2.7만 |
|---|
| 2026.03.17 | ₩6,130 | ₩6,250 | ₩6,009 | ₩6,197 | +1.09% | 2.9만 |
|---|
| 2026.03.16 | ₩5,902 | ₩6,422 | ₩5,902 | ₩6,264 | +6.12% | 4.5만 |
|---|
| 2026.03.13 | ₩6,023 | ₩6,023 | ₩5,715 | ₩5,916 | -1.78% | 3.4만 |
|---|
| 2026.03.12 | ₩5,956 | ₩6,384 | ₩5,956 | ₩6,116 | +2.70% | 5.1만 |
|---|
| 2026.03.11 | ₩6,745 | ₩6,919 | ₩5,287 | ₩5,916 | -12.30% | 18.9만 |
|---|
| 2026.03.10 | ₩7,415 | ₩7,896 | ₩6,612 | ₩6,960 | -6.14% | 90.8만 |
|---|
| 2026.03.09 | ₩8,726 | ₩9,014 | ₩8,418 | ₩9,014 | +3.30% | 1.1만 |
|---|
| 2026.03.06 | ₩8,686 | ₩8,713 | ₩8,499 | ₩8,566 | -1.39% | 5.5천 |
|---|
| 2026.03.05 | ₩8,900 | ₩9,061 | ₩8,646 | ₩8,646 | -2.86% | 4.3만 |
|---|
| 2026.03.04 | ₩8,847 | ₩9,402 | ₩8,686 | ₩9,007 | +1.82% | 2.1만 |
|---|
| 2026.03.03 | ₩9,155 | ₩9,663 | ₩8,633 | ₩8,914 | -2.63% | 2.6만 |
|---|
| 2026.03.02 | ₩9,743 | ₩9,777 | ₩9,177 | ₩9,489 | -2.61% | 5.1천 |
|---|
| 2026.02.27 | ₩9,516 | ₩9,924 | ₩9,516 | ₩9,797 | +2.95% | 1.1만 |
|---|
| 2026.02.26 | ₩9,502 | ₩10,172 | ₩9,476 | ₩9,837 | +3.52% | 2.7만 |
|---|
| 2026.02.25 | ₩9,021 | ₩9,636 | ₩8,766 | ₩9,596 | +6.38% | 1.6만 |
|---|
| 2026.02.24 | ₩8,606 | ₩9,235 | ₩8,606 | ₩9,208 | +7.00% | 1.8만 |
|---|
| 2026.02.23 | ₩8,967 | ₩9,155 | ₩8,432 | ₩8,432 | -5.97% | 2.9만 |
|---|
| 2026.02.20 | ₩9,235 | ₩9,502 | ₩8,914 | ₩8,914 | -3.48% | 1.4만 |
|---|
| 2026.02.19 | ₩9,034 | ₩9,462 | ₩8,967 | ₩9,342 | +3.41% | 3.3만 |
|---|
| 2026.02.18 | ₩9,543 | ₩9,676 | ₩8,927 | ₩8,940 | -6.31% | 1.9만 |
|---|
| 2026.02.17 | ₩9,389 | ₩10,303 | ₩9,208 | ₩9,569 | +1.92% | 4.4만 |
|---|
| 2026.02.13 | ₩8,833 | ₩9,569 | ₩8,793 | ₩8,981 | +1.67% | 3.9만 |
|---|
| 2026.02.12 | ₩9,288 | ₩9,516 | ₩8,566 | ₩8,820 | -5.04% | 3.8만 |
|---|
| 2026.02.11 | ₩9,155 | ₩9,583 | ₩9,114 | ₩9,302 | +1.61% | 2만 |
|---|
| 2026.02.10 | ₩9,141 | ₩9,543 | ₩8,954 | ₩9,342 | +2.20% | 2.3만 |
|---|
| 2026.02.09 | ₩9,155 | ₩9,509 | ₩8,914 | ₩9,235 | +0.88% | 1.5만 |
|---|
| 2026.02.06 | ₩8,111 | ₩9,155 | ₩8,111 | ₩8,967 | +10.56% | 5.1만 |
|---|
| 2026.02.05 | ₩8,432 | ₩8,633 | ₩7,950 | ₩8,044 | -4.60% | 8.7만 |
|---|
| 2026.02.04 | ₩9,001 | ₩9,176 | ₩8,432 | ₩8,579 | -4.68% | 3.4만 |
|---|
| 2026.02.03 | ₩9,837 | ₩9,971 | ₩8,740 | ₩9,047 | -8.03% | 10.2만 |
|---|
| 2026.02.02 | ₩9,717 | ₩10,493 | ₩9,462 | ₩10,091 | +3.86% | 9.5만 |
|---|
| 2026.01.30 | ₩9,837 | ₩9,877 | ₩9,449 | ₩9,730 | -1.09% | 3.5만 |
|---|
| 2026.01.29 | ₩10,172 | ₩10,172 | ₩9,208 | ₩9,891 | -2.76% | 11.5만 |
|---|
| 2026.01.28 | ₩11,082 | ₩11,082 | ₩10,453 | ₩10,486 | -5.37% | 7.3만 |
|---|
| 2026.01.27 | ₩11,791 | ₩11,791 | ₩10,894 | ₩11,055 | -6.24% | 7.2만 |
|---|
| 2026.01.26 | ₩12,193 | ₩12,193 | ₩11,671 | ₩11,791 | -3.29% | 5만 |
|---|
| 2026.01.23 | ₩12,072 | ₩12,086 | ₩11,778 | ₩12,019 | -0.44% | 2.2만 |
|---|
| 2026.01.22 | ₩12,179 | ₩12,569 | ₩11,818 | ₩11,952 | -1.87% | 6.5만 |
|---|
| 2026.01.21 | ₩13,036 | ₩13,344 | ₩11,909 | ₩12,434 | -4.62% | 9.5만 |
|---|
| 2026.01.20 | ₩12,393 | ₩14,321 | ₩12,072 | ₩13,156 | +6.16% | 13.1만 |
|---|
| 2026.01.16 | ₩12,059 | ₩12,848 | ₩11,805 | ₩12,641 | +4.83% | 7.8만 |
|---|
| 2026.01.15 | ₩11,938 | ₩12,179 | ₩11,443 | ₩12,086 | +1.23% | 6.9만 |
|---|
| 2026.01.14 | ₩11,604 | ₩12,159 | ₩11,376 | ₩12,052 | +3.86% | 7.2만 |
|---|
| 2026.01.13 | ₩11,818 | ₩12,112 | ₩11,363 | ₩11,885 | +0.57% | 10.2만 |
|---|
| 2026.01.12 | ₩11,577 | ₩12,193 | ₩11,577 | ₩12,005 | +3.70% | 18만 |
|---|
| 2026.01.09 | ₩13,130 | ₩13,250 | ₩10,841 | ₩12,929 | -1.53% | 628.6만 |
|---|
| 2026.01.08 | ₩11,617 | ₩12,541 | ₩11,537 | ₩12,313 | +5.99% | 8.2만 |
|---|
| 2026.01.07 | ₩10,640 | ₩12,233 | ₩10,252 | ₩11,918 | +12.01% | 12.1만 |
|---|
| 2026.01.06 | ₩11,269 | ₩11,323 | ₩10,587 | ₩10,640 | -5.58% | 6.7만 |
|---|
| 2026.01.05 | ₩12,407 | ₩12,447 | ₩10,734 | ₩11,135 | -10.25% | 17.5만 |
|---|
| 2026.01.02 | ₩12,621 | ₩13,063 | ₩12,246 | ₩12,567 | -0.42% | 10.7만 |
|---|
| 2025.12.31 | ₩12,434 | ₩14,263 | ₩12,420 | ₩12,621 | +1.51% | 19.3만 |
|---|
| 2025.12.30 | ₩13,250 | ₩13,611 | ₩12,219 | ₩12,567 | -5.15% | 12만 |
|---|
| 2025.12.29 | ₩13,081 | ₩14,214 | ₩12,840 | ₩13,250 | +1.29% | 12.1만 |
|---|
| 2025.12.26 | ₩16,454 | ₩16,623 | ₩12,142 | ₩14,623 | -11.13% | 81.4만 |
|---|
| 2025.12.24 | ₩24,573 | ₩25,054 | ₩21,923 | ₩22,404 | -8.82% | 5.1만 |
|---|
| 2025.12.23 | ₩26,018 | ₩26,018 | ₩24,091 | ₩24,573 | -5.56% | 3.5만 |
|---|
| 2025.12.22 | ₩25,777 | ₩26,741 | ₩25,416 | ₩26,500 | +2.80% | 2.6만 |
|---|
| 2025.12.19 | ₩24,814 | ₩26,741 | ₩24,693 | ₩25,777 | +3.88% | 5.9만 |
|---|
| 2025.12.18 | ₩25,054 | ₩25,777 | ₩24,693 | ₩25,054 | 0.00% | 2.3만 |
|---|
| 2025.12.17 | ₩26,500 | ₩26,500 | ₩24,573 | ₩24,814 | -6.36% | 3.2만 |
|---|
| 2025.12.16 | ₩24,091 | ₩26,741 | ₩24,091 | ₩26,500 | +10.00% | 3.7만 |
|---|
| 2025.12.15 | ₩26,259 | ₩26,259 | ₩24,211 | ₩25,054 | -4.59% | 5.3만 |
|---|
| 2025.12.12 | ₩26,741 | ₩27,704 | ₩26,500 | ₩27,223 | +1.80% | 3.9만 |
|---|
| 2025.12.11 | ₩27,464 | ₩27,945 | ₩25,777 | ₩27,945 | +1.75% | 7만 |
|---|
| 2025.12.10 | ₩31,077 | ₩31,077 | ₩27,704 | ₩28,909 | -6.98% | 45.9만 |
|---|
| 2025.12.09 | ₩31,318 | ₩32,041 | ₩27,704 | ₩29,873 | -4.62% | 11.3만 |
|---|
| 2025.12.08 | ₩32,764 | ₩33,004 | ₩30,836 | ₩32,282 | -1.47% | 3.2만 |
|---|
| 2025.12.05 | ₩33,486 | ₩33,486 | ₩32,282 | ₩32,523 | -2.88% | 2.7만 |
|---|
| 2025.12.04 | ₩33,004 | ₩33,968 | ₩32,306 | ₩33,486 | +1.46% | 3만 |
|---|
| 2025.12.03 | ₩31,077 | ₩33,245 | ₩30,354 | ₩33,245 | +6.98% | 1.8만 |
|---|
| 2025.12.02 | ₩31,559 | ₩32,282 | ₩30,595 | ₩30,595 | -3.05% | 1.8만 |
|---|
| 2025.12.01 | ₩32,764 | ₩34,209 | ₩31,318 | ₩31,800 | -2.94% | 2.8만 |
|---|
| 2025.11.28 | ₩31,318 | ₩33,486 | ₩31,077 | ₩33,245 | +6.15% | 3.1만 |
|---|
| 2025.11.26 | ₩29,511 | ₩31,077 | ₩29,029 | ₩30,836 | +4.49% | 2.6만 |
|---|
| 2025.11.25 | ₩28,668 | ₩29,391 | ₩27,704 | ₩28,909 | +0.84% | 3만 |
|---|
| 2025.11.24 | ₩27,464 | ₩28,668 | ₩26,982 | ₩28,427 | +3.51% | 2.4만 |
|---|
| 2025.11.21 | ₩26,500 | ₩27,464 | ₩25,054 | ₩27,223 | +2.73% | 5.3만 |
|---|
| 2025.11.20 | ₩30,114 | ₩30,114 | ₩25,777 | ₩26,018 | -13.60% | 5.5만 |
|---|
| 2025.11.19 | ₩31,318 | ₩31,559 | ₩29,150 | ₩29,391 | -6.15% | 3.7만 |
|---|
| 2025.11.18 | ₩32,282 | ₩32,523 | ₩30,595 | ₩31,800 | -1.49% | 4.5만 |
|---|
| 2025.11.17 | ₩33,727 | ₩34,329 | ₩32,523 | ₩33,004 | -2.14% | 2.8만 |
|---|
| 2025.11.14 | ₩33,968 | ₩34,450 | ₩33,245 | ₩33,968 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩36,618 | ₩37,100 | ₩34,089 | ₩34,932 | -4.61% | 3.8만 |
|---|
| 2025.11.12 | ₩35,895 | ₩36,257 | ₩34,932 | ₩35,654 | -0.67% | 2.5만 |
|---|
| 2025.11.11 | ₩36,377 | ₩36,859 | ₩35,534 | ₩36,136 | -0.66% | 2.7만 |
|---|
| 2025.11.10 | ₩35,654 | ₩37,582 | ₩34,691 | ₩37,582 | +5.41% | 6.6만 |
|---|
| 2025.11.07 | ₩33,968 | ₩36,136 | ₩33,486 | ₩35,414 | +4.26% | 6.7만 |
|---|
| 2025.11.06 | ₩34,209 | ₩36,859 | ₩33,968 | ₩35,414 | +3.52% | 4.2만 |
|---|
| 2025.11.05 | ₩34,450 | ₩34,691 | ₩33,607 | ₩34,450 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩34,209 | ₩36,136 | ₩33,727 | ₩33,968 | -0.70% | 3.4만 |
|---|
| 2025.11.03 | ₩36,859 | ₩36,859 | ₩34,932 | ₩35,414 | -3.92% | 4.3만 |
|---|
| 2025.10.31 | ₩34,209 | ₩38,064 | ₩33,486 | ₩37,341 | +9.15% | 10.5만 |
|---|
| 2025.10.30 | ₩33,727 | ₩34,209 | ₩33,727 | ₩33,727 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩35,414 | ₩35,438 | ₩33,968 | ₩34,209 | -3.40% | 4.1만 |
|---|
| 2025.10.28 | ₩36,136 | ₩36,136 | ₩35,173 | ₩35,173 | -2.67% | 4만 |
|---|
| 2025.10.27 | ₩36,377 | ₩37,100 | ₩36,136 | ₩36,136 | -0.66% | 3.2만 |
|---|
| 2025.10.24 | ₩37,100 | ₩37,823 | ₩36,136 | ₩36,618 | -1.30% | 3.9만 |
|---|
| 2025.10.23 | ₩36,136 | ₩37,341 | ₩35,895 | ₩36,859 | +2.00% | 4.6만 |
|---|
| 2025.10.22 | ₩37,582 | ₩37,606 | ₩35,654 | ₩36,377 | -3.21% | 6.1만 |
|---|
| 2025.10.21 | ₩38,545 | ₩38,786 | ₩37,582 | ₩37,823 | -1.87% | 5.8만 |
|---|
| 2025.10.20 | ₩39,027 | ₩39,750 | ₩37,823 | ₩39,027 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩36,136 | ₩38,064 | ₩35,895 | ₩38,064 | +5.33% | 4.9만 |
|---|
| 2025.10.16 | ₩37,823 | ₩38,184 | ₩36,136 | ₩36,136 | -4.46% | 6만 |
|---|
| 2025.10.15 | ₩38,786 | ₩40,232 | ₩37,220 | ₩37,823 | -2.48% | 8.6만 |
|---|
| 2025.10.14 | ₩36,859 | ₩39,509 | ₩36,859 | ₩39,268 | +6.54% | 8.6만 |
|---|
| 2025.10.13 | ₩38,786 | ₩39,750 | ₩36,136 | ₩38,545 | -0.62% | 10.9만 |
|---|
| 2025.10.10 | ₩40,714 | ₩41,677 | ₩37,582 | ₩37,823 | -7.10% | 16.4만 |
|---|