시장 데이터를 불러오는 중
전체 종목
아티바 바이오테라퓨틱스 과거 주가
Artiva Biotherapeutics, Inc. - Common Stock · ARTV · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Artiva Biotherapeutics, Inc. - Common Stock · ARTV · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,132 | ₩9,526 | ₩9,039 | ₩9,266 | +1.46% | 27.6만 |
| 2026.10.08 | ₩9,199 | ₩9,239 | ₩8,779 | ₩9,079 | -1.31% | 33.9만 |
| 2026.10.07 | ₩9,479 | ₩9,706 | ₩9,132 | ₩9,346 | -1.41% | 32.5만 |
| 2026.10.06 | ₩9,506 | ₩9,853 | ₩9,239 | ₩9,706 | +2.11% | 66.5만 |
| 2026.10.05 | ₩9,012 | ₩9,560 | ₩8,705 | ₩9,520 | +5.63% | 47.3만 |
| 2026.10.02 | ₩9,199 | ₩9,346 | ₩8,999 | ₩9,119 | -0.87% | 58.8만 |
| 2026.10.01 | ₩9,493 | ₩9,546 | ₩9,039 | ₩9,066 | -4.50% | 44.4만 |
| 2026.09.30 | ₩9,479 | ₩9,880 | ₩9,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,506 |
| +0.28% |
| 38.3만 |
| 2026.09.29 | ₩9,426 | ₩9,586 | ₩9,239 | ₩9,386 | -0.42% | 45.1만 |
|---|
| 2026.09.28 | ₩9,226 | ₩9,593 | ₩9,012 | ₩9,413 | +2.03% | 43.8만 |
|---|
| 2026.09.25 | ₩9,987 | ₩10,000 | ₩9,212 | ₩9,333 | -6.55% | 50.7만 |
|---|
| 2026.09.24 | ₩10,174 | ₩10,294 | ₩9,640 | ₩10,000 | -1.71% | 51.2만 |
|---|
| 2026.09.23 | ₩10,668 | ₩10,948 | ₩10,040 | ₩10,307 | -3.38% | 40.8만 |
|---|
| 2026.09.22 | ₩10,508 | ₩11,202 | ₩10,488 | ₩10,801 | +2.80% | 43.8만 |
|---|
| 2026.09.21 | ₩11,522 | ₩11,536 | ₩10,387 | ₩10,454 | -9.27% | 62.9만 |
|---|
| 2026.09.18 | ₩11,282 | ₩11,682 | ₩11,215 | ₩11,496 | +1.89% | 220.8만 |
|---|
| 2026.09.17 | ₩11,562 | ₩11,642 | ₩11,148 | ₩11,269 | -2.54% | 45.7만 |
|---|
| 2026.09.16 | ₩11,869 | ₩12,056 | ₩11,329 | ₩11,482 | -3.26% | 51.7만 |
|---|
| 2026.09.15 | ₩13,418 | ₩13,418 | ₩11,803 | ₩11,896 | -11.34% | 58.5만 |
|---|
| 2026.09.14 | ₩13,632 | ₩14,086 | ₩13,525 | ₩13,538 | -0.69% | 24.4만 |
|---|
| 2026.09.11 | ₩14,006 | ₩14,166 | ₩13,485 | ₩13,645 | -2.57% | 22.8만 |
|---|
| 2026.09.10 | ₩14,286 | ₩14,593 | ₩13,832 | ₩13,912 | -2.62% | 45만 |
|---|
| 2026.09.09 | ₩14,393 | ₩14,887 | ₩14,326 | ₩14,406 | +0.09% | 32.5만 |
|---|
| 2026.09.08 | ₩14,460 | ₩14,900 | ₩14,286 | ₩14,526 | +0.46% | 21.2만 |
|---|
| 2026.09.04 | ₩14,713 | ₩15,140 | ₩14,606 | ₩14,940 | +1.54% | 16.9만 |
|---|
| 2026.09.03 | ₩15,140 | ₩15,154 | ₩14,660 | ₩14,853 | -1.90% | 36.6만 |
|---|
| 2026.09.02 | ₩15,034 | ₩15,363 | ₩14,753 | ₩15,100 | +0.44% | 30.7만 |
|---|
| 2026.09.01 | ₩14,687 | ₩15,161 | ₩14,526 | ₩15,060 | +2.55% | 26.9만 |
|---|
| 2026.08.31 | ₩14,700 | ₩15,154 | ₩14,526 | ₩15,087 | +2.63% | 25만 |
|---|
| 2026.08.28 | ₩15,728 | ₩15,755 | ₩14,687 | ₩14,807 | -5.86% | 22.3만 |
|---|
| 2026.08.27 | ₩15,648 | ₩16,128 | ₩15,434 | ₩15,942 | +1.88% | 21.8만 |
|---|
| 2026.08.26 | ₩15,688 | ₩15,928 | ₩15,488 | ₩15,715 | +0.17% | 26.2만 |
|---|
| 2026.08.25 | ₩15,488 | ₩15,902 | ₩15,394 | ₩15,715 | +1.47% | 26.6만 |
|---|
| 2026.08.24 | ₩14,460 | ₩15,621 | ₩14,006 | ₩15,381 | +6.37% | 30.7만 |
|---|
| 2026.08.21 | ₩15,034 | ₩15,488 | ₩14,366 | ₩14,593 | -2.93% | 19.9만 |
|---|
| 2026.08.20 | ₩15,354 | ₩15,461 | ₩14,594 | ₩14,873 | -3.13% | 31.9만 |
|---|
| 2026.08.19 | ₩15,608 | ₩15,821 | ₩14,967 | ₩15,621 | +0.09% | 45.8만 |
|---|
| 2026.08.18 | ₩15,381 | ₩16,022 | ₩15,381 | ₩15,594 | +1.39% | 26.2만 |
|---|
| 2026.08.17 | ₩15,287 | ₩15,808 | ₩14,820 | ₩15,675 | +2.53% | 28.9만 |
|---|
| 2026.08.14 | ₩15,007 | ₩15,468 | ₩14,420 | ₩15,287 | +1.87% | 26.4만 |
|---|
| 2026.08.13 | ₩15,474 | ₩15,700 | ₩14,980 | ₩15,087 | -2.50% | 25.3만 |
|---|
| 2026.08.12 | ₩15,675 | ₩16,155 | ₩15,367 | ₩15,394 | -1.79% | 27.5만 |
|---|
| 2026.08.11 | ₩14,927 | ₩16,382 | ₩14,713 | ₩15,728 | +5.37% | 45.7만 |
|---|
| 2026.08.10 | ₩14,847 | ₩15,301 | ₩14,713 | ₩14,980 | +0.90% | 17.9만 |
|---|
| 2026.08.07 | ₩15,521 | ₩15,995 | ₩14,353 | ₩15,047 | -3.05% | 21.5만 |
|---|
| 2026.08.06 | ₩15,381 | ₩16,102 | ₩15,194 | ₩15,461 | +0.52% | 32.2만 |
|---|
| 2026.08.05 | ₩14,887 | ₩15,675 | ₩14,126 | ₩15,474 | +3.95% | 54.9만 |
|---|
| 2026.08.04 | ₩14,152 | ₩15,074 | ₩13,885 | ₩14,780 | +4.43% | 41.1만 |
|---|
| 2026.08.03 | ₩13,351 | ₩14,433 | ₩13,218 | ₩14,366 | +7.60% | 57.2만 |
|---|
| 2026.07.31 | ₩13,685 | ₩13,893 | ₩12,917 | ₩13,485 | -1.46% | 36.2만 |
|---|
| 2026.07.30 | ₩13,351 | ₩14,143 | ₩13,351 | ₩13,926 | +4.30% | 23.1만 |
|---|
| 2026.07.29 | ₩14,273 | ₩14,406 | ₩13,120 | ₩13,378 | -6.27% | 39.3만 |
|---|
| 2026.07.28 | ₩13,752 | ₩14,199 | ₩13,311 | ₩14,059 | +2.23% | 35.6만 |
|---|
| 2026.07.27 | ₩13,351 | ₩14,253 | ₩13,258 | ₩13,779 | +3.20% | 28.1만 |
|---|
| 2026.07.24 | ₩14,046 | ₩15,087 | ₩13,004 | ₩13,391 | -4.66% | 56.8만 |
|---|
| 2026.07.23 | ₩12,964 | ₩13,645 | ₩12,430 | ₩13,525 | +4.33% | 25.5만 |
|---|
| 2026.07.22 | ₩13,258 | ₩13,752 | ₩12,857 | ₩13,378 | +0.91% | 43만 |
|---|
| 2026.07.21 | ₩13,058 | ₩13,432 | ₩12,075 | ₩13,351 | +2.25% | 51.8만 |
|---|
| 2026.07.20 | ₩13,111 | ₩13,351 | ₩12,217 | ₩12,217 | -6.82% | 19.6만 |
|---|
| 2026.07.17 | ₩11,869 | ₩13,505 | ₩11,682 | ₩13,031 | +9.79% | 36만 |
|---|
| 2026.07.16 | ₩13,218 | ₩13,218 | ₩11,849 | ₩12,070 | -8.69% | 62.6만 |
|---|
| 2026.07.15 | ₩12,711 | ₩13,351 | ₩12,283 | ₩13,245 | +4.20% | 45.6만 |
|---|
| 2026.07.14 | ₩11,843 | ₩12,951 | ₩11,682 | ₩12,484 | +5.41% | 43.3만 |
|---|
| 2026.07.13 | ₩12,724 | ₩12,731 | ₩11,723 | ₩11,923 | -6.30% | 43.8만 |
|---|
| 2026.07.10 | ₩12,577 | ₩13,018 | ₩11,803 | ₩12,871 | +2.34% | 44.2만 |
|---|
| 2026.07.09 | ₩12,430 | ₩13,044 | ₩12,283 | ₩12,564 | +1.07% | 26.1만 |
|---|
| 2026.07.08 | ₩12,657 | ₩13,211 | ₩12,163 | ₩12,430 | -1.79% | 47.6만 |
|---|
| 2026.07.07 | ₩12,604 | ₩13,351 | ₩12,163 | ₩12,657 | +0.42% | 31.7만 |
|---|
| 2026.07.06 | ₩12,751 | ₩13,111 | ₩12,350 | ₩12,604 | -1.15% | 84만 |
|---|
| 2026.07.02 | ₩13,111 | ₩13,672 | ₩12,163 | ₩12,831 | -2.14% | 43.6만 |
|---|
| 2026.07.01 | ₩12,844 | ₩13,298 | ₩12,577 | ₩13,084 | +1.87% | 51.5만 |
|---|
| 2026.06.30 | ₩13,178 | ₩13,351 | ₩12,751 | ₩12,951 | -1.72% | 49만 |
|---|
| 2026.06.29 | ₩12,630 | ₩13,351 | ₩12,564 | ₩12,791 | +1.27% | 44.7만 |
|---|
| 2026.06.26 | ₩11,763 | ₩12,897 | ₩11,749 | ₩12,844 | +9.19% | 104만 |
|---|
| 2026.06.25 | ₩12,350 | ₩12,871 | ₩11,295 | ₩11,789 | -4.54% | 51.3만 |
|---|
| 2026.06.24 | ₩13,218 | ₩13,725 | ₩12,350 | ₩12,444 | -5.86% | 47.6만 |
|---|
| 2026.06.23 | ₩12,350 | ₩13,351 | ₩12,297 | ₩13,084 | +5.95% | 48만 |
|---|
| 2026.06.22 | ₩13,044 | ₩13,351 | ₩12,457 | ₩12,497 | -4.20% | 46.4만 |
|---|
| 2026.06.18 | ₩13,258 | ₩14,014 | ₩12,657 | ₩13,111 | -1.11% | 174.8만 |
|---|
| 2026.06.17 | ₩12,577 | ₩13,964 | ₩12,163 | ₩13,271 | +5.52% | 95.2만 |
|---|
| 2026.06.16 | ₩12,203 | ₩12,323 | ₩11,405 | ₩11,896 | -2.52% | 79.6만 |
|---|
| 2026.06.15 | ₩11,442 | ₩13,044 | ₩11,375 | ₩12,257 | +7.12% | 78.2만 |
|---|
| 2026.06.12 | ₩11,496 | ₩11,789 | ₩10,815 | ₩11,402 | -0.81% | 143.2만 |
|---|
| 2026.06.11 | ₩9,907 | ₩10,688 | ₩9,706 | ₩10,681 | +7.82% | 106.7만 |
|---|
| 2026.06.10 | ₩10,414 | ₩10,481 | ₩9,293 | ₩9,907 | -4.87% | 49.2만 |
|---|
| 2026.06.09 | ₩9,039 | ₩10,000 | ₩8,999 | ₩9,706 | +7.39% | 99.8만 |
|---|
| 2026.06.08 | ₩9,760 | ₩10,000 | ₩8,945 | ₩9,079 | -6.98% | 58.6만 |
|---|
| 2026.06.05 | ₩10,180 | ₩10,414 | ₩9,066 | ₩9,146 | -10.16% | 36.1만 |
|---|
| 2026.06.04 | ₩9,132 | ₩10,401 | ₩9,132 | ₩10,254 | +12.28% | 31.3만 |
|---|
| 2026.06.03 | ₩9,279 | ₩9,933 | ₩8,959 | ₩9,306 | +0.29% | 49.1만 |
|---|
| 2026.06.02 | ₩9,920 | ₩10,020 | ₩8,799 | ₩9,172 | -7.54% | 59.4만 |
|---|
| 2026.06.01 | ₩10,614 | ₩10,735 | ₩9,960 | ₩9,960 | -6.16% | 28.9만 |
|---|
| 2026.05.29 | ₩11,242 | ₩11,242 | ₩9,933 | ₩10,588 | -5.82% | 70.7만 |
|---|
| 2026.05.28 | ₩10,174 | ₩10,387 | ₩9,947 | ₩10,160 | -0.13% | 24.5만 |
|---|
| 2026.05.27 | ₩10,187 | ₩10,708 | ₩9,960 | ₩10,187 | 0.00% | 30.9만 |
|---|
| 2026.05.26 | ₩10,628 | ₩10,921 | ₩10,147 | ₩10,241 | -3.64% | 31.2만 |
|---|
| 2026.05.22 | ₩10,641 | ₩10,855 | ₩10,281 | ₩10,508 | -1.25% | 30.9만 |
|---|
| 2026.05.21 | ₩10,467 | ₩11,233 | ₩10,321 | ₩10,668 | +1.91% | 42.5만 |
|---|
| 2026.05.20 | ₩11,803 | ₩12,076 | ₩10,347 | ₩10,467 | -11.31% | 105.2만 |
|---|
| 2026.05.19 | ₩12,303 | ₩12,484 | ₩11,135 | ₩11,415 | -7.22% | 84.5만 |
|---|
| 2026.05.18 | ₩13,298 | ₩13,578 | ₩11,896 | ₩12,310 | -7.43% | 51.8만 |
|---|
| 2026.05.15 | ₩14,152 | ₩14,286 | ₩12,817 | ₩13,058 | -7.74% | 52.5만 |
|---|
| 2026.05.14 | ₩15,194 | ₩15,354 | ₩13,685 | ₩14,259 | -6.15% | 39만 |
|---|
| 2026.05.13 | ₩14,246 | ₩14,593 | ₩13,658 | ₩14,019 | -1.59% | 44.6만 |
|---|
| 2026.05.12 | ₩14,687 | ₩15,715 | ₩13,992 | ₩14,193 | -3.36% | 53만 |
|---|
| 2026.05.11 | ₩15,594 | ₩15,594 | ₩13,926 | ₩14,152 | -9.25% | 86.5만 |
|---|
| 2026.05.08 | ₩16,088 | ₩16,930 | ₩13,618 | ₩14,540 | -9.63% | 529.4만 |
|---|
| 2026.05.07 | ₩16,476 | ₩16,796 | ₩16,022 | ₩16,716 | +1.46% | 15.2만 |
|---|
| 2026.05.06 | ₩15,100 | ₩17,357 | ₩14,687 | ₩16,542 | +9.55% | 30.8만 |
|---|
| 2026.05.05 | ₩14,900 | ₩15,181 | ₩14,058 | ₩14,152 | -5.02% | 15.3만 |
|---|
| 2026.05.04 | ₩14,446 | ₩15,488 | ₩14,152 | ₩15,074 | +4.34% | 11.2만 |
|---|
| 2026.05.01 | ₩13,658 | ₩14,860 | ₩13,084 | ₩14,420 | +5.57% | 19.4만 |
|---|
| 2026.04.30 | ₩11,909 | ₩14,046 | ₩11,682 | ₩13,672 | +14.80% | 27.1만 |
|---|
| 2026.04.29 | ₩12,070 | ₩12,461 | ₩11,375 | ₩11,642 | -3.54% | 24.3만 |
|---|
| 2026.04.28 | ₩13,926 | ₩14,152 | ₩11,565 | ₩12,110 | -13.04% | 27.8만 |
|---|
| 2026.04.27 | ₩13,592 | ₩15,174 | ₩13,365 | ₩14,353 | +5.60% | 13.4만 |
|---|
| 2026.04.24 | ₩15,247 | ₩15,534 | ₩13,658 | ₩13,779 | -9.63% | 15.3만 |
|---|
| 2026.04.23 | ₩15,287 | ₩16,022 | ₩14,620 | ₩15,087 | -1.31% | 17.2만 |
|---|
| 2026.04.22 | ₩16,689 | ₩17,076 | ₩14,032 | ₩15,661 | -6.16% | 39.3만 |
|---|
| 2026.04.21 | ₩18,024 | ₩18,024 | ₩15,821 | ₩16,743 | -7.11% | 50.9만 |
|---|
| 2026.04.20 | ₩16,703 | ₩19,400 | ₩16,169 | ₩17,878 | +7.03% | 66.1만 |
|---|
| 2026.04.17 | ₩16,930 | ₩17,624 | ₩14,833 | ₩16,756 | -1.03% | 74.6만 |
|---|
| 2026.04.16 | ₩11,990 | ₩16,582 | ₩11,920 | ₩16,169 | +34.86% | 127.8만 |
|---|
| 2026.04.15 | ₩10,521 | ₩12,230 | ₩10,294 | ₩12,150 | +15.48% | 87.8만 |
|---|
| 2026.04.14 | ₩9,680 | ₩10,594 | ₩9,479 | ₩10,000 | +3.31% | 23만 |
|---|
| 2026.04.13 | ₩9,119 | ₩9,800 | ₩8,992 | ₩9,586 | +5.12% | 22.3만 |
|---|
| 2026.04.10 | ₩9,132 | ₩9,313 | ₩8,839 | ₩9,092 | -0.44% | 12.6만 |
|---|
| 2026.04.09 | ₩8,184 | ₩9,546 | ₩8,184 | ₩9,079 | +10.93% | 19만 |
|---|
| 2026.04.08 | ₩9,279 | ₩9,279 | ₩8,104 | ₩8,265 | -10.94% | 15.7만 |
|---|
| 2026.04.07 | ₩9,626 | ₩9,626 | ₩8,759 | ₩8,905 | -7.49% | 13만 |
|---|
| 2026.04.06 | ₩9,333 | ₩10,281 | ₩9,179 | ₩9,733 | +4.29% | 35.1만 |
|---|
| 2026.04.02 | ₩8,718 | ₩9,079 | ₩8,518 | ₩8,999 | +3.22% | 14.6만 |
|---|
| 2026.04.01 | ₩8,705 | ₩9,529 | ₩8,346 | ₩9,012 | +3.53% | 22.4만 |
|---|
| 2026.03.31 | ₩7,397 | ₩8,678 | ₩7,397 | ₩8,598 | +16.25% | 19.7만 |
|---|
| 2026.03.30 | ₩6,769 | ₩7,664 | ₩6,769 | ₩7,277 | +7.50% | 17.8만 |
|---|
| 2026.03.27 | ₩6,956 | ₩7,250 | ₩6,329 | ₩6,689 | -3.84% | 16.8만 |
|---|
| 2026.03.26 | ₩7,410 | ₩7,570 | ₩6,889 | ₩6,889 | -7.03% | 10.7만 |
|---|
| 2026.03.25 | ₩7,174 | ₩7,577 | ₩7,174 | ₩7,290 | +1.62% | 5.6만 |
|---|
| 2026.03.24 | ₩7,143 | ₩7,277 | ₩6,883 | ₩6,983 | -2.24% | 7.8만 |
|---|
| 2026.03.23 | ₩7,009 | ₩7,210 | ₩6,783 | ₩7,170 | +2.29% | 8.4만 |
|---|
| 2026.03.20 | ₩7,210 | ₩7,610 | ₩6,943 | ₩7,103 | -1.48% | 8.9만 |
|---|
| 2026.03.19 | ₩7,771 | ₩7,864 | ₩7,163 | ₩7,370 | -5.15% | 13.7만 |
|---|
| 2026.03.18 | ₩8,265 | ₩8,451 | ₩7,517 | ₩7,744 | -6.30% | 23만 |
|---|
| 2026.03.17 | ₩8,345 | ₩8,812 | ₩8,211 | ₩8,438 | +1.12% | 10.2만 |
|---|
| 2026.03.16 | ₩8,345 | ₩8,879 | ₩8,131 | ₩8,251 | -1.12% | 10.4만 |
|---|
| 2026.03.13 | ₩8,879 | ₩9,026 | ₩7,947 | ₩8,251 | -7.07% | 20.4만 |
|---|
| 2026.03.12 | ₩9,359 | ₩10,080 | ₩8,945 | ₩9,012 | -3.71% | 38.4만 |
|---|
| 2026.03.11 | ₩8,171 | ₩10,353 | ₩8,011 | ₩9,520 | +16.50% | 85.5만 |
|---|
| 2026.03.10 | ₩7,637 | ₩8,224 | ₩7,537 | ₩8,118 | +6.29% | 14.5만 |
|---|
| 2026.03.09 | ₩7,520 | ₩7,877 | ₩7,317 | ₩7,624 | +1.38% | 11만 |
|---|
| 2026.03.06 | ₩7,343 | ₩7,877 | ₩7,343 | ₩7,664 | +4.36% | 14만 |
|---|
| 2026.03.05 | ₩7,397 | ₩7,677 | ₩6,956 | ₩7,664 | +3.61% | 13.6만 |
|---|
| 2026.03.04 | ₩7,410 | ₩7,677 | ₩7,170 | ₩7,290 | -1.62% | 8.4만 |
|---|
| 2026.03.03 | ₩7,450 | ₩7,557 | ₩6,932 | ₩7,303 | -1.97% | 16.6만 |
|---|
| 2026.03.02 | ₩7,303 | ₩7,717 | ₩6,996 | ₩7,704 | +5.48% | 26만 |
|---|
| 2026.02.27 | ₩7,236 | ₩8,104 | ₩7,076 | ₩7,771 | +7.38% | 24.2만 |
|---|
| 2026.02.26 | ₩6,676 | ₩7,477 | ₩6,533 | ₩7,277 | +9.00% | 19.5만 |
|---|
| 2026.02.25 | ₩6,769 | ₩6,769 | ₩6,489 | ₩6,716 | -0.79% | 12.1만 |
|---|
| 2026.02.24 | ₩6,342 | ₩6,876 | ₩6,302 | ₩6,702 | +5.68% | 12.6만 |
|---|
| 2026.02.23 | ₩6,128 | ₩6,676 | ₩5,983 | ₩6,409 | +4.58% | 11.3만 |
|---|
| 2026.02.20 | ₩6,048 | ₩6,262 | ₩5,929 | ₩6,248 | +3.31% | 13만 |
|---|
| 2026.02.19 | ₩5,554 | ₩6,222 | ₩5,434 | ₩6,048 | +8.89% | 24.1만 |
|---|
| 2026.02.18 | ₩5,434 | ₩5,701 | ₩5,354 | ₩5,541 | +1.97% | 6.4만 |
|---|
| 2026.02.17 | ₩5,287 | ₩5,608 | ₩5,167 | ₩5,487 | +3.79% | 8.3만 |
|---|
| 2026.02.13 | ₩5,341 | ₩5,527 | ₩5,194 | ₩5,341 | 0.00% | 4만 |
|---|
| 2026.02.12 | ₩5,194 | ₩5,487 | ₩4,987 | ₩5,327 | +2.57% | 16.8만 |
|---|
| 2026.02.11 | ₩5,207 | ₩5,260 | ₩4,913 | ₩5,140 | -1.28% | 11.5만 |
|---|
| 2026.02.10 | ₩5,154 | ₩5,474 | ₩5,087 | ₩5,194 | +0.78% | 11.3만 |
|---|
| 2026.02.09 | ₩5,381 | ₩5,381 | ₩4,833 | ₩4,993 | -7.20% | 14.4만 |
|---|
| 2026.02.06 | ₩5,407 | ₩5,514 | ₩5,207 | ₩5,381 | -0.49% | 14.5만 |
|---|
| 2026.02.05 | ₩5,301 | ₩5,554 | ₩5,007 | ₩5,167 | -2.52% | 15.6만 |
|---|
| 2026.02.04 | ₩5,608 | ₩5,608 | ₩5,140 | ₩5,367 | -4.29% | 12.1만 |
|---|
| 2026.02.03 | ₩5,594 | ₩5,648 | ₩5,354 | ₩5,527 | -1.19% | 17.3만 |
|---|
| 2026.02.02 | ₩5,127 | ₩5,661 | ₩5,127 | ₩5,581 | +8.85% | 21.9만 |
|---|
| 2026.01.30 | ₩5,568 | ₩5,634 | ₩4,967 | ₩5,194 | -6.71% | 33.9만 |
|---|
| 2026.01.29 | ₩5,915 | ₩6,048 | ₩5,474 | ₩5,541 | -6.32% | 23.7만 |
|---|
| 2026.01.28 | ₩6,582 | ₩6,582 | ₩5,968 | ₩5,968 | -9.33% | 16.8만 |
|---|
| 2026.01.27 | ₩6,248 | ₩6,582 | ₩6,008 | ₩6,475 | +3.63% | 16.7만 |
|---|
| 2026.01.26 | ₩6,409 | ₩6,449 | ₩6,168 | ₩6,248 | -2.50% | 7.8만 |
|---|
| 2026.01.23 | ₩6,649 | ₩6,650 | ₩6,342 | ₩6,382 | -4.02% | 17.5만 |
|---|
| 2026.01.22 | ₩6,449 | ₩6,636 | ₩6,342 | ₩6,609 | +2.48% | 20.9만 |
|---|
| 2026.01.21 | ₩6,222 | ₩6,809 | ₩6,142 | ₩6,342 | +1.93% | 32.4만 |
|---|
| 2026.01.20 | ₩5,768 | ₩6,262 | ₩5,608 | ₩6,168 | +6.94% | 19.6만 |
|---|
| 2026.01.16 | ₩5,875 | ₩5,981 | ₩5,754 | ₩5,901 | +0.45% | 14.5만 |
|---|
| 2026.01.15 | ₩6,422 | ₩6,422 | ₩5,875 | ₩5,955 | -7.28% | 19.4만 |
|---|
| 2026.01.14 | ₩6,075 | ₩6,475 | ₩6,035 | ₩6,382 | +5.05% | 16만 |
|---|
| 2026.01.13 | ₩6,636 | ₩6,636 | ₩6,048 | ₩6,142 | -7.44% | 27.6만 |
|---|
| 2026.01.12 | ₩6,489 | ₩6,889 | ₩6,382 | ₩6,515 | +0.41% | 65.5만 |
|---|
| 2026.01.09 | ₩6,142 | ₩6,542 | ₩6,008 | ₩6,482 | +5.54% | 25만 |
|---|
| 2026.01.08 | ₩6,195 | ₩6,248 | ₩5,928 | ₩6,115 | -1.29% | 13.5만 |
|---|
| 2026.01.07 | ₩5,848 | ₩6,248 | ₩5,848 | ₩6,142 | +5.02% | 28.2만 |
|---|
| 2026.01.06 | ₩5,514 | ₩6,008 | ₩5,514 | ₩5,888 | +6.78% | 20.1만 |
|---|
| 2026.01.05 | ₩5,674 | ₩5,748 | ₩5,501 | ₩5,568 | -1.88% | 12.9만 |
|---|
| 2026.01.02 | ₩5,781 | ₩5,915 | ₩5,474 | ₩5,648 | -2.31% | 13.2만 |
|---|
| 2025.12.31 | ₩5,674 | ₩5,781 | ₩5,581 | ₩5,728 | +0.94% | 11.9만 |
|---|
| 2025.12.30 | ₩5,981 | ₩6,038 | ₩5,581 | ₩5,581 | -6.70% | 12.1만 |
|---|
| 2025.12.29 | ₩5,701 | ₩6,008 | ₩5,568 | ₩5,915 | +3.75% | 18.2만 |
|---|
| 2025.12.26 | ₩5,768 | ₩5,809 | ₩5,568 | ₩5,581 | -3.24% | 17.9만 |
|---|
| 2025.12.24 | ₩5,741 | ₩5,955 | ₩5,541 | ₩5,741 | 0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩5,955 | ₩5,955 | ₩5,514 | ₩5,701 | -4.26% | 28.5만 |
|---|
| 2025.12.22 | ₩6,422 | ₩6,422 | ₩5,901 | ₩5,955 | -7.28% | 29.5만 |
|---|
| 2025.12.19 | ₩6,195 | ₩6,783 | ₩6,195 | ₩6,329 | +2.16% | 65.4만 |
|---|
| 2025.12.18 | ₩5,901 | ₩6,342 | ₩5,835 | ₩6,208 | +5.20% | 49.4만 |
|---|
| 2025.12.17 | ₩6,075 | ₩6,124 | ₩5,341 | ₩5,768 | -5.05% | 83.3만 |
|---|
| 2025.12.16 | ₩8,238 | ₩8,411 | ₩5,821 | ₩6,075 | -26.26% | 329.8만 |
|---|
| 2025.12.15 | ₩5,461 | ₩9,680 | ₩5,447 | ₩8,411 | +54.03% | 4777.2만 |
|---|
| 2025.12.12 | ₩4,246 | ₩4,406 | ₩4,112 | ₩4,406 | +3.77% | 8.1만 |
|---|
| 2025.12.11 | ₩4,152 | ₩4,406 | ₩4,072 | ₩4,192 | +0.96% | 12.6만 |
|---|
| 2025.12.10 | ₩4,179 | ₩4,206 | ₩4,005 | ₩4,099 | -1.92% | 13.6만 |
|---|
| 2025.12.09 | ₩4,139 | ₩4,393 | ₩3,952 | ₩4,166 | +0.65% | 13.6만 |
|---|
| 2025.12.08 | ₩4,486 | ₩4,697 | ₩4,005 | ₩4,112 | -8.33% | 27.8만 |
|---|
| 2025.12.05 | ₩5,074 | ₩5,074 | ₩4,433 | ₩4,486 | -11.58% | 14.3만 |
|---|
| 2025.12.04 | ₩4,740 | ₩5,060 | ₩4,686 | ₩5,040 | +6.34% | 6.2만 |
|---|
| 2025.12.03 | ₩4,486 | ₩4,833 | ₩4,379 | ₩4,780 | +6.55% | 6.5만 |
|---|
| 2025.12.02 | ₩4,713 | ₩4,713 | ₩4,407 | ₩4,459 | -5.38% | 4.9만 |
|---|
| 2025.12.01 | ₩4,927 | ₩4,927 | ₩4,486 | ₩4,633 | -5.96% | 19.2만 |
|---|
| 2025.11.28 | ₩4,833 | ₩5,047 | ₩4,780 | ₩5,020 | +3.87% | 6.6만 |
|---|
| 2025.11.26 | ₩4,459 | ₩4,867 | ₩4,379 | ₩4,780 | +7.19% | 12.4만 |
|---|
| 2025.11.25 | ₩4,459 | ₩4,539 | ₩4,283 | ₩4,499 | +0.90% | 3.8만 |
|---|
| 2025.11.24 | ₩4,166 | ₩4,473 | ₩4,166 | ₩4,419 | +6.09% | 9.9만 |
|---|
| 2025.11.21 | ₩4,139 | ₩4,457 | ₩4,072 | ₩4,179 | +0.97% | 8.4만 |
|---|
| 2025.11.20 | ₩4,660 | ₩4,660 | ₩4,219 | ₩4,232 | -9.17% | 10.8만 |
|---|
| 2025.11.19 | ₩5,234 | ₩5,234 | ₩4,459 | ₩4,526 | -13.52% | 16.5만 |
|---|
| 2025.11.18 | ₩4,820 | ₩5,260 | ₩4,728 | ₩5,194 | +7.76% | 22.7만 |
|---|
| 2025.11.17 | ₩4,339 | ₩4,726 | ₩4,259 | ₩4,686 | +8.00% | 17.3만 |
|---|
| 2025.11.14 | ₩4,339 | ₩4,526 | ₩4,272 | ₩4,339 | 0.00% | 19.7만 |
|---|
| 2025.11.13 | ₩5,434 | ₩5,434 | ₩4,499 | ₩4,526 | -16.71% | 29.2만 |
|---|
| 2025.11.12 | ₩4,793 | ₩5,474 | ₩4,339 | ₩5,314 | +10.86% | 46.1만 |
|---|
| 2025.11.11 | ₩4,913 | ₩4,960 | ₩4,713 | ₩4,793 | -2.45% | 19.5만 |
|---|
| 2025.11.10 | ₩4,753 | ₩4,953 | ₩4,593 | ₩4,887 | +2.81% | 23.4만 |
|---|
| 2025.11.07 | ₩4,539 | ₩4,701 | ₩4,379 | ₩4,620 | +1.76% | 20.9만 |
|---|
| 2025.11.06 | ₩4,606 | ₩4,753 | ₩4,459 | ₩4,593 | -0.29% | 16.8만 |
|---|
| 2025.11.05 | ₩4,726 | ₩4,913 | ₩4,566 | ₩4,593 | -2.82% | 33.2만 |
|---|
| 2025.11.04 | ₩4,993 | ₩5,341 | ₩4,753 | ₩4,793 | -4.01% | 23.1만 |
|---|
| 2025.11.03 | ₩5,554 | ₩5,668 | ₩5,007 | ₩5,033 | -9.37% | 33.1만 |
|---|
| 2025.10.31 | ₩5,341 | ₩5,661 | ₩5,274 | ₩5,568 | +4.25% | 19.7만 |
|---|
| 2025.10.30 | ₩5,888 | ₩6,088 | ₩5,260 | ₩5,260 | -10.66% | 41.4만 |
|---|
| 2025.10.29 | ₩6,342 | ₩6,462 | ₩5,808 | ₩5,861 | -7.58% | 27만 |
|---|
| 2025.10.28 | ₩6,636 | ₩6,656 | ₩6,211 | ₩6,315 | -4.83% | 26만 |
|---|
| 2025.10.27 | ₩7,490 | ₩7,490 | ₩6,342 | ₩6,729 | -10.16% | 50.2만 |
|---|
| 2025.10.24 | ₩7,477 | ₩7,501 | ₩6,462 | ₩7,223 | -3.39% | 99.7만 |
|---|
| 2025.10.23 | ₩5,995 | ₩6,622 | ₩5,904 | ₩6,462 | +7.80% | 63.9만 |
|---|
| 2025.10.22 | ₩5,728 | ₩6,329 | ₩5,608 | ₩5,981 | +4.43% | 69만 |
|---|
| 2025.10.21 | ₩6,235 | ₩6,996 | ₩5,821 | ₩5,821 | -6.64% | 98.8만 |
|---|
| 2025.10.20 | ₩7,557 | ₩7,610 | ₩5,501 | ₩6,556 | -13.25% | 314.2만 |
|---|
| 2025.10.17 | ₩7,463 | ₩9,827 | ₩6,863 | ₩8,024 | +7.51% | 1억 |
|---|
| 2025.10.16 | ₩4,045 | ₩4,072 | ₩3,672 | ₩3,698 | -8.58% | 2221만 |
|---|
| 2025.10.15 | ₩3,885 | ₩4,072 | ₩3,851 | ₩4,019 | +3.44% | 4만 |
|---|
| 2025.10.14 | ₩3,618 | ₩3,852 | ₩3,618 | ₩3,832 | +5.90% | 1.8만 |
|---|
| 2025.10.13 | ₩3,832 | ₩3,865 | ₩3,638 | ₩3,658 | -4.53% | 1.6만 |
|---|
| 2025.10.10 | ₩4,072 | ₩4,072 | ₩3,618 | ₩3,752 | -7.87% | 4.3만 |
|---|