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 | ₩2,393 | ₩2,420 | ₩2,380 | ₩2,393 | 0.00% | 6.7천 |
| 2026.10.08 | ₩2,366 | ₩2,460 | ₩2,366 | ₩2,407 | +1.69% | 2.7만 |
| 2026.10.07 | ₩2,353 | ₩2,473 | ₩2,353 | ₩2,460 | +4.55% | 1.2만 |
| 2026.10.06 | ₩2,433 | ₩2,567 | ₩2,393 | ₩2,400 | -1.37% | 3.5만 |
| 2026.10.05 | ₩2,353 | ₩2,473 | ₩2,340 | ₩2,407 | +2.27% | 2.8만 |
| 2026.10.02 | ₩2,407 | ₩2,407 | ₩2,353 | ₩2,353 | -2.22% | 1.3만 |
| 2026.10.01 | ₩2,433 | ₩2,460 | ₩2,340 | ₩2,353 | -3.30% | 2.5만 |
| 2026.09.30 | ₩2,460 | ₩2,540 | ₩2,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,433 |
| -1.09% |
| 2.4만 |
| 2026.09.29 | ₩2,540 | ₩2,554 | ₩2,460 | ₩2,487 | -2.11% | 1.5만 |
|---|
| 2026.09.28 | ₩2,487 | ₩2,647 | ₩2,487 | ₩2,554 | +2.69% | 4.7만 |
|---|
| 2026.09.25 | ₩2,447 | ₩2,540 | ₩2,431 | ₩2,527 | +3.28% | 2.6만 |
|---|
| 2026.09.24 | ₩2,514 | ₩2,540 | ₩2,420 | ₩2,447 | -2.66% | 3.3만 |
|---|
| 2026.09.23 | ₩2,514 | ₩2,534 | ₩2,407 | ₩2,527 | +0.53% | 5.3만 |
|---|
| 2026.09.22 | ₩2,425 | ₩2,527 | ₩2,425 | ₩2,473 | +1.98% | 3.9만 |
|---|
| 2026.09.21 | ₩2,463 | ₩2,527 | ₩2,413 | ₩2,420 | -1.74% | 2.2만 |
|---|
| 2026.09.18 | ₩2,473 | ₩2,527 | ₩2,433 | ₩2,460 | -0.54% | 4.1만 |
|---|
| 2026.09.17 | ₩2,393 | ₩2,540 | ₩2,313 | ₩2,460 | +2.79% | 42.4만 |
|---|
| 2026.09.16 | ₩2,288 | ₩2,407 | ₩2,288 | ₩2,300 | +0.53% | 5.4만 |
|---|
| 2026.09.15 | ₩2,420 | ₩2,460 | ₩2,286 | ₩2,286 | -5.52% | 4.8만 |
|---|
| 2026.09.14 | ₩2,479 | ₩2,534 | ₩2,407 | ₩2,407 | -2.91% | 4.6만 |
|---|
| 2026.09.11 | ₩2,447 | ₩2,567 | ₩2,407 | ₩2,433 | -0.55% | 4.4만 |
|---|
| 2026.09.10 | ₩2,433 | ₩2,514 | ₩2,353 | ₩2,447 | +0.55% | 5.7만 |
|---|
| 2026.09.09 | ₩2,527 | ₩2,661 | ₩2,433 | ₩2,467 | -2.38% | 4.4만 |
|---|
| 2026.09.08 | ₩2,366 | ₩2,580 | ₩2,333 | ₩2,514 | +6.21% | 16.8만 |
|---|
| 2026.09.04 | ₩2,326 | ₩2,401 | ₩2,193 | ₩2,326 | 0.00% | 27.2만 |
|---|
| 2026.09.03 | ₩2,821 | ₩2,915 | ₩1,832 | ₩2,286 | -18.96% | 169만 |
|---|
| 2026.09.02 | ₩3,129 | ₩3,703 | ₩3,115 | ₩3,476 | +11.11% | 102.8만 |
|---|
| 2026.09.01 | ₩3,262 | ₩3,262 | ₩3,129 | ₩3,129 | -4.10% | 3.2만 |
|---|
| 2026.08.31 | ₩3,142 | ₩3,276 | ₩3,142 | ₩3,262 | +3.83% | 3만 |
|---|
| 2026.08.28 | ₩3,289 | ₩3,289 | ₩3,088 | ₩3,162 | -3.86% | 2.2만 |
|---|
| 2026.08.27 | ₩3,222 | ₩3,236 | ₩3,129 | ₩3,236 | +0.41% | 3.5만 |
|---|
| 2026.08.26 | ₩3,329 | ₩3,409 | ₩3,222 | ₩3,222 | -3.21% | 2.8만 |
|---|
| 2026.08.25 | ₩3,169 | ₩3,342 | ₩3,076 | ₩3,289 | +3.80% | 5.8만 |
|---|
| 2026.08.24 | ₩3,690 | ₩3,690 | ₩3,182 | ₩3,222 | -12.68% | 19.5만 |
|---|
| 2026.08.21 | ₩3,797 | ₩3,810 | ₩3,449 | ₩3,583 | -5.63% | 5.4만 |
|---|
| 2026.08.20 | ₩3,663 | ₩3,893 | ₩3,641 | ₩3,690 | +0.73% | 6.4만 |
|---|
| 2026.08.19 | ₩3,998 | ₩4,024 | ₩3,476 | ₩3,650 | -8.70% | 9.3만 |
|---|
| 2026.08.18 | ₩3,770 | ₩3,877 | ₩3,583 | ₩3,877 | +2.84% | 4.9만 |
|---|
| 2026.08.17 | ₩3,998 | ₩3,998 | ₩3,757 | ₩3,757 | -6.02% | 5.5만 |
|---|
| 2026.08.14 | ₩4,546 | ₩4,546 | ₩3,797 | ₩3,931 | -13.53% | 7.9만 |
|---|
| 2026.08.13 | ₩4,685 | ₩4,760 | ₩4,479 | ₩4,546 | -2.97% | 3.4만 |
|---|
| 2026.08.12 | ₩5,375 | ₩5,375 | ₩4,679 | ₩4,679 | -12.94% | 14.8만 |
|---|
| 2026.08.11 | ₩5,455 | ₩5,555 | ₩5,361 | ₩5,530 | +1.37% | 5.1천 |
|---|
| 2026.08.10 | ₩5,499 | ₩5,589 | ₩5,375 | ₩5,375 | -2.26% | 1.5만 |
|---|
| 2026.08.07 | ₩5,508 | ₩5,615 | ₩5,482 | ₩5,589 | +1.46% | 1만 |
|---|
| 2026.08.06 | ₩5,494 | ₩5,495 | ₩5,294 | ₩5,442 | -0.95% | 2.5만 |
|---|
| 2026.08.05 | ₩5,500 | ₩5,602 | ₩5,361 | ₩5,602 | +1.85% | 3.8천 |
|---|
| 2026.08.04 | ₩5,281 | ₩5,589 | ₩5,281 | ₩5,468 | +3.54% | 8.5천 |
|---|
| 2026.08.03 | ₩5,455 | ₩5,455 | ₩5,214 | ₩5,281 | -3.19% | 1.2만 |
|---|
| 2026.07.31 | ₩5,442 | ₩5,495 | ₩5,442 | ₩5,495 | +0.98% | 1만 |
|---|
| 2026.07.30 | ₩5,462 | ₩5,629 | ₩5,214 | ₩5,522 | +1.10% | 1.1만 |
|---|
| 2026.07.29 | ₩5,615 | ₩5,635 | ₩5,268 | ₩5,321 | -5.24% | 2.3만 |
|---|
| 2026.07.28 | ₩5,629 | ₩5,803 | ₩5,575 | ₩5,629 | 0.00% | 7.9천 |
|---|
| 2026.07.27 | ₩5,856 | ₩5,950 | ₩5,573 | ₩5,629 | -3.88% | 3.8만 |
|---|
| 2026.07.24 | ₩5,752 | ₩5,909 | ₩5,724 | ₩5,869 | +2.05% | 2.5천 |
|---|
| 2026.07.23 | ₩5,843 | ₩6,123 | ₩5,816 | ₩5,843 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩5,909 | ₩6,046 | ₩5,829 | ₩5,950 | +0.68% | 1.9만 |
|---|
| 2026.07.21 | ₩6,164 | ₩6,164 | ₩5,856 | ₩5,909 | -4.12% | 2.7만 |
|---|
| 2026.07.20 | ₩6,498 | ₩6,498 | ₩6,154 | ₩6,357 | -2.16% | 2.7만 |
|---|
| 2026.07.17 | ₩5,803 | ₩6,551 | ₩5,696 | ₩6,337 | +9.22% | 3.3만 |
|---|
| 2026.07.16 | ₩6,003 | ₩6,123 | ₩5,883 | ₩6,016 | +0.22% | 2.5만 |
|---|
| 2026.07.15 | ₩5,869 | ₩6,150 | ₩5,631 | ₩6,110 | +4.10% | 4.3만 |
|---|
| 2026.07.14 | ₩5,348 | ₩6,177 | ₩5,348 | ₩6,177 | +15.50% | 8.1만 |
|---|
| 2026.07.13 | ₩5,254 | ₩5,749 | ₩5,181 | ₩5,549 | +5.60% | 8.1만 |
|---|
| 2026.07.10 | ₩5,294 | ₩5,294 | ₩5,067 | ₩5,268 | -0.51% | 4.5만 |
|---|
| 2026.07.09 | ₩5,348 | ₩5,348 | ₩4,920 | ₩5,268 | -1.50% | 16.2만 |
|---|
| 2026.07.08 | ₩6,050 | ₩6,404 | ₩5,883 | ₩6,016 | -0.55% | 120만 |
|---|
| 2026.07.07 | ₩6,070 | ₩6,070 | ₩5,883 | ₩6,030 | -0.66% | 9.7천 |
|---|
| 2026.07.06 | ₩6,244 | ₩6,244 | ₩5,976 | ₩5,976 | -4.28% | 5.7천 |
|---|
| 2026.07.02 | ₩5,803 | ₩6,123 | ₩5,803 | ₩5,976 | +3.00% | 1.9만 |
|---|
| 2026.07.01 | ₩6,016 | ₩6,016 | ₩5,562 | ₩5,950 | -1.11% | 2.1만 |
|---|
| 2026.06.30 | ₩5,869 | ₩6,213 | ₩5,816 | ₩5,936 | +1.14% | 13만 |
|---|
| 2026.06.29 | ₩6,177 | ₩6,301 | ₩6,016 | ₩6,083 | -1.52% | 9.4천 |
|---|
| 2026.06.26 | ₩6,304 | ₩6,304 | ₩6,043 | ₩6,083 | -3.50% | 6.9천 |
|---|
| 2026.06.25 | ₩6,284 | ₩6,384 | ₩6,077 | ₩6,123 | -2.55% | 1.1만 |
|---|
| 2026.06.24 | ₩6,471 | ₩6,471 | ₩6,257 | ₩6,331 | -2.17% | 1.2만 |
|---|
| 2026.06.23 | ₩6,177 | ₩6,444 | ₩6,177 | ₩6,190 | +0.22% | 9.6천 |
|---|
| 2026.06.22 | ₩6,391 | ₩6,471 | ₩6,220 | ₩6,351 | -0.63% | 1.3만 |
|---|
| 2026.06.18 | ₩6,511 | ₩6,511 | ₩6,244 | ₩6,244 | -4.11% | 1.7만 |
|---|
| 2026.06.17 | ₩6,016 | ₩6,565 | ₩6,016 | ₩6,418 | +6.67% | 2.1만 |
|---|
| 2026.06.16 | ₩6,284 | ₩6,284 | ₩6,030 | ₩6,070 | -3.40% | 1.4만 |
|---|
| 2026.06.15 | ₩6,391 | ₩6,511 | ₩6,284 | ₩6,284 | -1.67% | 9.7천 |
|---|
| 2026.06.12 | ₩6,324 | ₩6,525 | ₩6,284 | ₩6,391 | +1.06% | 1.4만 |
|---|
| 2026.06.11 | ₩6,337 | ₩6,498 | ₩6,137 | ₩6,498 | +2.53% | 1.6만 |
|---|
| 2026.06.10 | ₩6,230 | ₩6,337 | ₩6,150 | ₩6,311 | +1.29% | 8.6천 |
|---|
| 2026.06.09 | ₩6,418 | ₩6,658 | ₩6,151 | ₩6,364 | -0.83% | 1.7만 |
|---|
| 2026.06.08 | ₩6,458 | ₩6,565 | ₩6,351 | ₩6,538 | +1.24% | 2만 |
|---|
| 2026.06.05 | ₩6,725 | ₩6,725 | ₩6,297 | ₩6,311 | -6.16% | 2.8만 |
|---|
| 2026.06.04 | ₩6,579 | ₩6,819 | ₩6,551 | ₩6,792 | +3.23% | 3.9만 |
|---|
| 2026.06.03 | ₩7,099 | ₩7,307 | ₩6,685 | ₩6,712 | -5.46% | 11.8만 |
|---|
| 2026.06.02 | ₩6,952 | ₩7,153 | ₩6,631 | ₩6,738 | -3.08% | 9.8만 |
|---|
| 2026.06.01 | ₩6,792 | ₩7,018 | ₩6,484 | ₩7,006 | +3.15% | 4.1만 |
|---|
| 2026.05.29 | ₩6,752 | ₩6,752 | ₩6,458 | ₩6,565 | -2.77% | 2.1만 |
|---|
| 2026.05.28 | ₩6,177 | ₩6,792 | ₩6,177 | ₩6,685 | +8.23% | 6.3만 |
|---|
| 2026.05.27 | ₩6,471 | ₩6,605 | ₩5,909 | ₩6,471 | 0.00% | 9.1만 |
|---|
| 2026.05.26 | ₩6,618 | ₩6,658 | ₩6,297 | ₩6,538 | -1.21% | 2.1만 |
|---|
| 2026.05.22 | ₩6,819 | ₩6,979 | ₩6,351 | ₩6,618 | -2.94% | 2.7만 |
|---|
| 2026.05.21 | ₩6,190 | ₩6,738 | ₩6,137 | ₩6,738 | +8.86% | 1.7만 |
|---|
| 2026.05.20 | ₩5,990 | ₩6,284 | ₩5,896 | ₩6,090 | +1.67% | 1.7만 |
|---|
| 2026.05.19 | ₩6,083 | ₩6,164 | ₩5,789 | ₩5,950 | -2.20% | 1.1만 |
|---|
| 2026.05.18 | ₩6,291 | ₩6,404 | ₩6,123 | ₩6,190 | -1.59% | 1만 |
|---|
| 2026.05.15 | ₩6,244 | ₩6,424 | ₩6,244 | ₩6,377 | +2.14% | 1.2만 |
|---|
| 2026.05.14 | ₩6,391 | ₩6,551 | ₩5,958 | ₩6,411 | +0.31% | 2.7만 |
|---|
| 2026.05.13 | ₩6,351 | ₩6,525 | ₩6,311 | ₩6,364 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩6,478 | ₩6,645 | ₩6,364 | ₩6,458 | -0.31% | 1.1만 |
|---|
| 2026.05.11 | ₩6,551 | ₩6,939 | ₩6,270 | ₩6,478 | -1.12% | 2.9만 |
|---|
| 2026.05.08 | ₩6,531 | ₩6,785 | ₩6,464 | ₩6,645 | +1.74% | 3.3만 |
|---|
| 2026.05.07 | ₩6,618 | ₩6,645 | ₩6,284 | ₩6,498 | -1.82% | 2.9만 |
|---|
| 2026.05.06 | ₩6,083 | ₩6,712 | ₩5,682 | ₩6,605 | +8.57% | 46.3만 |
|---|
| 2026.05.05 | ₩7,376 | ₩7,376 | ₩6,992 | ₩7,153 | -3.03% | 1.4만 |
|---|
| 2026.05.04 | ₩6,805 | ₩7,514 | ₩6,631 | ₩7,287 | +7.07% | 4.4만 |
|---|
| 2026.05.01 | ₩6,498 | ₩6,645 | ₩6,498 | ₩6,578 | +1.23% | 4.3천 |
|---|
| 2026.04.30 | ₩6,471 | ₩6,690 | ₩6,471 | ₩6,484 | +0.21% | 4.7천 |
|---|
| 2026.04.29 | ₩6,431 | ₩6,685 | ₩6,383 | ₩6,431 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩6,591 | ₩6,685 | ₩6,418 | ₩6,558 | -0.51% | 1.9만 |
|---|
| 2026.04.27 | ₩6,431 | ₩6,685 | ₩6,418 | ₩6,578 | +2.29% | 1.4만 |
|---|
| 2026.04.24 | ₩6,685 | ₩6,685 | ₩6,418 | ₩6,511 | -2.60% | 2.9만 |
|---|
| 2026.04.23 | ₩6,832 | ₩7,039 | ₩6,444 | ₩6,531 | -4.40% | 2.6만 |
|---|
| 2026.04.22 | ₩7,132 | ₩7,132 | ₩6,792 | ₩6,859 | -3.82% | 1.3만 |
|---|
| 2026.04.21 | ₩6,926 | ₩7,380 | ₩6,685 | ₩6,819 | -1.54% | 1.9만 |
|---|
| 2026.04.20 | ₩6,979 | ₩7,206 | ₩6,859 | ₩6,966 | -0.19% | 1.1만 |
|---|
| 2026.04.17 | ₩7,527 | ₩7,611 | ₩7,034 | ₩7,059 | -6.22% | 2.3만 |
|---|
| 2026.04.16 | ₩7,340 | ₩7,581 | ₩7,059 | ₩7,501 | +2.19% | 2.8만 |
|---|
| 2026.04.15 | ₩6,698 | ₩7,287 | ₩6,698 | ₩7,206 | +7.58% | 3.6만 |
|---|
| 2026.04.14 | ₩6,351 | ₩6,952 | ₩6,351 | ₩6,725 | +5.89% | 3.6만 |
|---|
| 2026.04.13 | ₩5,655 | ₩6,351 | ₩5,655 | ₩6,337 | +12.06% | 2.6만 |
|---|
| 2026.04.10 | ₩5,646 | ₩5,950 | ₩5,589 | ₩5,936 | +5.14% | 2.3만 |
|---|
| 2026.04.09 | ₩5,816 | ₩5,856 | ₩5,682 | ₩5,843 | +0.46% | 1.5만 |
|---|
| 2026.04.08 | ₩5,549 | ₩5,843 | ₩5,348 | ₩5,722 | +3.13% | 1.8만 |
|---|
| 2026.04.07 | ₩5,455 | ₩5,575 | ₩5,081 | ₩5,575 | +2.21% | 3.7만 |
|---|
| 2026.04.06 | ₩5,602 | ₩5,682 | ₩5,522 | ₩5,669 | +1.19% | 1.8만 |
|---|
| 2026.04.02 | ₩5,442 | ₩5,575 | ₩5,388 | ₩5,575 | +2.46% | 2.1만 |
|---|
| 2026.04.01 | ₩5,634 | ₩5,856 | ₩5,415 | ₩5,575 | -1.04% | 4.7만 |
|---|
| 2026.03.31 | ₩5,308 | ₩6,196 | ₩5,308 | ₩5,709 | +7.56% | 19만 |
|---|
| 2026.03.30 | ₩5,655 | ₩5,823 | ₩5,134 | ₩5,294 | -6.38% | 9만 |
|---|
| 2026.03.27 | ₩6,016 | ₩6,083 | ₩5,535 | ₩5,709 | -5.11% | 8.2만 |
|---|
| 2026.03.26 | ₩6,016 | ₩6,257 | ₩5,883 | ₩6,030 | +0.22% | 4.8만 |
|---|
| 2026.03.25 | ₩5,673 | ₩5,976 | ₩5,655 | ₩5,916 | +4.29% | 2만 |
|---|
| 2026.03.24 | ₩6,016 | ₩6,016 | ₩5,642 | ₩5,642 | -6.22% | 2.2만 |
|---|
| 2026.03.23 | ₩6,070 | ₩6,143 | ₩5,963 | ₩6,003 | -1.10% | 3.2만 |
|---|
| 2026.03.20 | ₩5,762 | ₩6,244 | ₩5,762 | ₩6,097 | +5.80% | 3만 |
|---|
| 2026.03.19 | ₩5,923 | ₩6,190 | ₩5,856 | ₩6,016 | +1.58% | 3.5만 |
|---|
| 2026.03.18 | ₩6,324 | ₩6,324 | ₩5,963 | ₩6,244 | -1.27% | 2.7만 |
|---|
| 2026.03.17 | ₩6,123 | ₩6,244 | ₩6,003 | ₩6,190 | +1.09% | 2.9만 |
|---|
| 2026.03.16 | ₩5,896 | ₩6,415 | ₩5,896 | ₩6,257 | +6.12% | 4.5만 |
|---|
| 2026.03.13 | ₩6,016 | ₩6,016 | ₩5,709 | ₩5,909 | -1.78% | 3.4만 |
|---|
| 2026.03.12 | ₩5,950 | ₩6,377 | ₩5,950 | ₩6,110 | +2.70% | 5.1만 |
|---|
| 2026.03.11 | ₩6,738 | ₩6,912 | ₩5,281 | ₩5,909 | -12.30% | 18.9만 |
|---|
| 2026.03.10 | ₩7,407 | ₩7,888 | ₩6,605 | ₩6,952 | -6.14% | 90.8만 |
|---|
| 2026.03.09 | ₩8,717 | ₩9,005 | ₩8,410 | ₩9,005 | +3.30% | 1.1만 |
|---|
| 2026.03.06 | ₩8,677 | ₩8,704 | ₩8,490 | ₩8,557 | -1.39% | 5.5천 |
|---|
| 2026.03.05 | ₩8,891 | ₩9,051 | ₩8,637 | ₩8,637 | -2.86% | 4.3만 |
|---|
| 2026.03.04 | ₩8,838 | ₩9,392 | ₩8,677 | ₩8,998 | +1.82% | 2.1만 |
|---|
| 2026.03.03 | ₩9,145 | ₩9,653 | ₩8,624 | ₩8,904 | -2.63% | 2.6만 |
|---|
| 2026.03.02 | ₩9,733 | ₩9,767 | ₩9,168 | ₩9,479 | -2.61% | 5.1천 |
|---|
| 2026.02.27 | ₩9,506 | ₩9,914 | ₩9,506 | ₩9,787 | +2.95% | 1.1만 |
|---|
| 2026.02.26 | ₩9,493 | ₩10,161 | ₩9,466 | ₩9,827 | +3.52% | 2.7만 |
|---|
| 2026.02.25 | ₩9,011 | ₩9,626 | ₩8,757 | ₩9,586 | +6.38% | 1.6만 |
|---|
| 2026.02.24 | ₩8,597 | ₩9,225 | ₩8,597 | ₩9,198 | +7.00% | 1.8만 |
|---|
| 2026.02.23 | ₩8,958 | ₩9,145 | ₩8,423 | ₩8,423 | -5.97% | 2.9만 |
|---|
| 2026.02.20 | ₩9,225 | ₩9,493 | ₩8,904 | ₩8,904 | -3.48% | 1.4만 |
|---|
| 2026.02.19 | ₩9,025 | ₩9,453 | ₩8,958 | ₩9,332 | +3.41% | 3.3만 |
|---|
| 2026.02.18 | ₩9,533 | ₩9,666 | ₩8,918 | ₩8,931 | -6.31% | 1.9만 |
|---|
| 2026.02.17 | ₩9,379 | ₩10,292 | ₩9,198 | ₩9,559 | +1.92% | 4.4만 |
|---|
| 2026.02.13 | ₩8,824 | ₩9,559 | ₩8,784 | ₩8,971 | +1.67% | 3.9만 |
|---|
| 2026.02.12 | ₩9,279 | ₩9,506 | ₩8,557 | ₩8,811 | -5.04% | 3.8만 |
|---|
| 2026.02.11 | ₩9,145 | ₩9,573 | ₩9,105 | ₩9,292 | +1.61% | 2만 |
|---|
| 2026.02.10 | ₩9,132 | ₩9,533 | ₩8,944 | ₩9,332 | +2.20% | 2.3만 |
|---|
| 2026.02.09 | ₩9,145 | ₩9,499 | ₩8,904 | ₩9,225 | +0.88% | 1.5만 |
|---|
| 2026.02.06 | ₩8,102 | ₩9,145 | ₩8,102 | ₩8,958 | +10.56% | 5.1만 |
|---|
| 2026.02.05 | ₩8,423 | ₩8,624 | ₩7,942 | ₩8,035 | -4.60% | 8.7만 |
|---|
| 2026.02.04 | ₩8,991 | ₩9,166 | ₩8,423 | ₩8,570 | -4.68% | 3.4만 |
|---|
| 2026.02.03 | ₩9,827 | ₩9,961 | ₩8,731 | ₩9,038 | -8.03% | 10.2만 |
|---|
| 2026.02.02 | ₩9,707 | ₩10,482 | ₩9,453 | ₩10,081 | +3.86% | 9.5만 |
|---|
| 2026.01.30 | ₩9,827 | ₩9,867 | ₩9,439 | ₩9,720 | -1.09% | 3.5만 |
|---|
| 2026.01.29 | ₩10,161 | ₩10,161 | ₩9,198 | ₩9,880 | -2.76% | 11.5만 |
|---|
| 2026.01.28 | ₩11,070 | ₩11,070 | ₩10,442 | ₩10,475 | -5.37% | 7.3만 |
|---|
| 2026.01.27 | ₩11,779 | ₩11,779 | ₩10,883 | ₩11,044 | -6.24% | 7.2만 |
|---|
| 2026.01.26 | ₩12,180 | ₩12,180 | ₩11,659 | ₩11,779 | -3.29% | 5만 |
|---|
| 2026.01.23 | ₩12,060 | ₩12,073 | ₩11,766 | ₩12,006 | -0.44% | 2.2만 |
|---|
| 2026.01.22 | ₩12,167 | ₩12,556 | ₩11,806 | ₩11,939 | -1.87% | 6.5만 |
|---|
| 2026.01.21 | ₩13,022 | ₩13,330 | ₩11,897 | ₩12,421 | -4.62% | 9.5만 |
|---|
| 2026.01.20 | ₩12,381 | ₩14,306 | ₩12,060 | ₩13,143 | +6.16% | 13.1만 |
|---|
| 2026.01.16 | ₩12,046 | ₩12,835 | ₩11,792 | ₩12,628 | +4.83% | 7.8만 |
|---|
| 2026.01.15 | ₩11,926 | ₩12,167 | ₩11,431 | ₩12,073 | +1.23% | 6.9만 |
|---|
| 2026.01.14 | ₩11,592 | ₩12,147 | ₩11,364 | ₩12,040 | +3.86% | 7.2만 |
|---|
| 2026.01.13 | ₩11,806 | ₩12,100 | ₩11,351 | ₩11,872 | +0.57% | 10.2만 |
|---|
| 2026.01.12 | ₩11,565 | ₩12,180 | ₩11,565 | ₩11,993 | +3.70% | 18만 |
|---|
| 2026.01.09 | ₩13,116 | ₩13,236 | ₩10,830 | ₩12,915 | -1.53% | 628.6만 |
|---|
| 2026.01.08 | ₩11,605 | ₩12,528 | ₩11,525 | ₩12,300 | +5.99% | 8.2만 |
|---|
| 2026.01.07 | ₩10,629 | ₩12,220 | ₩10,241 | ₩11,906 | +12.01% | 12.1만 |
|---|
| 2026.01.06 | ₩11,257 | ₩11,311 | ₩10,576 | ₩10,629 | -5.58% | 6.7만 |
|---|
| 2026.01.05 | ₩12,394 | ₩12,434 | ₩10,723 | ₩11,124 | -10.25% | 17.5만 |
|---|
| 2026.01.02 | ₩12,608 | ₩13,049 | ₩12,233 | ₩12,554 | -0.42% | 10.7만 |
|---|
| 2025.12.31 | ₩12,421 | ₩14,248 | ₩12,407 | ₩12,608 | +1.51% | 19.3만 |
|---|
| 2025.12.30 | ₩13,236 | ₩13,597 | ₩12,207 | ₩12,554 | -5.15% | 12만 |
|---|
| 2025.12.29 | ₩13,068 | ₩14,199 | ₩12,827 | ₩13,236 | +1.29% | 12.1만 |
|---|
| 2025.12.26 | ₩16,437 | ₩16,605 | ₩12,129 | ₩14,608 | -11.13% | 81.4만 |
|---|
| 2025.12.24 | ₩24,547 | ₩25,028 | ₩21,900 | ₩22,381 | -8.82% | 5.1만 |
|---|
| 2025.12.23 | ₩25,991 | ₩25,991 | ₩24,066 | ₩24,547 | -5.56% | 3.5만 |
|---|
| 2025.12.22 | ₩25,750 | ₩26,713 | ₩25,389 | ₩26,472 | +2.80% | 2.6만 |
|---|
| 2025.12.19 | ₩24,788 | ₩26,713 | ₩24,667 | ₩25,750 | +3.88% | 5.9만 |
|---|
| 2025.12.18 | ₩25,028 | ₩25,750 | ₩24,667 | ₩25,028 | 0.00% | 2.3만 |
|---|
| 2025.12.17 | ₩26,472 | ₩26,472 | ₩24,547 | ₩24,788 | -6.36% | 3.2만 |
|---|
| 2025.12.16 | ₩24,066 | ₩26,713 | ₩24,066 | ₩26,472 | +10.00% | 3.7만 |
|---|
| 2025.12.15 | ₩26,232 | ₩26,232 | ₩24,186 | ₩25,028 | -4.59% | 5.3만 |
|---|
| 2025.12.12 | ₩26,713 | ₩27,676 | ₩26,472 | ₩27,194 | +1.80% | 3.9만 |
|---|
| 2025.12.11 | ₩27,435 | ₩27,916 | ₩25,750 | ₩27,916 | +1.75% | 7만 |
|---|
| 2025.12.10 | ₩31,045 | ₩31,045 | ₩27,676 | ₩28,879 | -6.98% | 45.9만 |
|---|
| 2025.12.09 | ₩31,286 | ₩32,008 | ₩27,676 | ₩29,842 | -4.62% | 11.3만 |
|---|
| 2025.12.08 | ₩32,730 | ₩32,970 | ₩30,804 | ₩32,248 | -1.47% | 3.2만 |
|---|
| 2025.12.05 | ₩33,451 | ₩33,451 | ₩32,248 | ₩32,489 | -2.88% | 2.7만 |
|---|
| 2025.12.04 | ₩32,970 | ₩33,933 | ₩32,272 | ₩33,451 | +1.46% | 3만 |
|---|
| 2025.12.03 | ₩31,045 | ₩33,211 | ₩30,323 | ₩33,211 | +6.98% | 1.8만 |
|---|
| 2025.12.02 | ₩31,526 | ₩32,248 | ₩30,564 | ₩30,564 | -3.05% | 1.8만 |
|---|
| 2025.12.01 | ₩32,730 | ₩34,173 | ₩31,286 | ₩31,767 | -2.94% | 2.8만 |
|---|
| 2025.11.28 | ₩31,286 | ₩33,451 | ₩31,045 | ₩33,211 | +6.15% | 3.1만 |
|---|
| 2025.11.26 | ₩29,481 | ₩31,045 | ₩28,999 | ₩30,804 | +4.49% | 2.6만 |
|---|
| 2025.11.25 | ₩28,638 | ₩29,360 | ₩27,676 | ₩28,879 | +0.84% | 3만 |
|---|
| 2025.11.24 | ₩27,435 | ₩28,638 | ₩26,954 | ₩28,398 | +3.51% | 2.4만 |
|---|
| 2025.11.21 | ₩26,472 | ₩27,435 | ₩25,028 | ₩27,194 | +2.73% | 5.3만 |
|---|
| 2025.11.20 | ₩30,082 | ₩30,082 | ₩25,750 | ₩25,991 | -13.60% | 5.5만 |
|---|
| 2025.11.19 | ₩31,286 | ₩31,526 | ₩29,120 | ₩29,360 | -6.15% | 3.7만 |
|---|
| 2025.11.18 | ₩32,248 | ₩32,489 | ₩30,564 | ₩31,767 | -1.49% | 4.5만 |
|---|
| 2025.11.17 | ₩33,692 | ₩34,294 | ₩32,489 | ₩32,970 | -2.14% | 2.8만 |
|---|
| 2025.11.14 | ₩33,933 | ₩34,414 | ₩33,211 | ₩33,933 | 0.00% | 4만 |
|---|
| 2025.11.13 | ₩36,580 | ₩37,061 | ₩34,053 | ₩34,895 | -4.61% | 3.8만 |
|---|
| 2025.11.12 | ₩35,858 | ₩36,219 | ₩34,895 | ₩35,617 | -0.67% | 2.5만 |
|---|
| 2025.11.11 | ₩36,339 | ₩36,821 | ₩35,497 | ₩36,099 | -0.66% | 2.7만 |
|---|
| 2025.11.10 | ₩35,617 | ₩37,543 | ₩34,655 | ₩37,543 | +5.41% | 6.6만 |
|---|
| 2025.11.07 | ₩33,933 | ₩36,099 | ₩33,451 | ₩35,377 | +4.26% | 6.7만 |
|---|
| 2025.11.06 | ₩34,173 | ₩36,821 | ₩33,933 | ₩35,377 | +3.52% | 4.2만 |
|---|
| 2025.11.05 | ₩34,414 | ₩34,655 | ₩33,572 | ₩34,414 | 0.00% | 2.6만 |
|---|
| 2025.11.04 | ₩34,173 | ₩36,099 | ₩33,692 | ₩33,933 | -0.70% | 3.4만 |
|---|
| 2025.11.03 | ₩36,821 | ₩36,821 | ₩34,895 | ₩35,377 | -3.92% | 4.3만 |
|---|
| 2025.10.31 | ₩34,173 | ₩38,024 | ₩33,451 | ₩37,302 | +9.15% | 10.5만 |
|---|
| 2025.10.30 | ₩33,692 | ₩34,173 | ₩33,692 | ₩33,692 | 0.00% | 2.5만 |
|---|
| 2025.10.29 | ₩35,377 | ₩35,401 | ₩33,933 | ₩34,173 | -3.40% | 4.1만 |
|---|
| 2025.10.28 | ₩36,099 | ₩36,099 | ₩35,136 | ₩35,136 | -2.67% | 4만 |
|---|
| 2025.10.27 | ₩36,339 | ₩37,061 | ₩36,099 | ₩36,099 | -0.66% | 3.2만 |
|---|
| 2025.10.24 | ₩37,061 | ₩37,783 | ₩36,099 | ₩36,580 | -1.30% | 3.9만 |
|---|
| 2025.10.23 | ₩36,099 | ₩37,302 | ₩35,858 | ₩36,821 | +2.00% | 4.6만 |
|---|
| 2025.10.22 | ₩37,543 | ₩37,567 | ₩35,617 | ₩36,339 | -3.21% | 6.1만 |
|---|
| 2025.10.21 | ₩38,505 | ₩38,746 | ₩37,543 | ₩37,783 | -1.87% | 5.8만 |
|---|
| 2025.10.20 | ₩38,987 | ₩39,709 | ₩37,783 | ₩38,987 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩36,099 | ₩38,024 | ₩35,858 | ₩38,024 | +5.33% | 4.9만 |
|---|
| 2025.10.16 | ₩37,783 | ₩38,144 | ₩36,099 | ₩36,099 | -4.46% | 6만 |
|---|
| 2025.10.15 | ₩38,746 | ₩40,190 | ₩37,182 | ₩37,783 | -2.48% | 8.6만 |
|---|
| 2025.10.14 | ₩36,821 | ₩39,468 | ₩36,821 | ₩39,227 | +6.54% | 8.6만 |
|---|
| 2025.10.13 | ₩38,746 | ₩39,709 | ₩36,099 | ₩38,505 | -0.62% | 10.9만 |
|---|
| 2025.10.10 | ₩40,671 | ₩41,634 | ₩37,543 | ₩37,783 | -7.10% | 16.4만 |
|---|