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 | ₩9,120 | ₩9,513 | ₩9,026 | ₩9,253 | +1.46% | 27.6만 |
| 2026.10.08 | ₩9,186 | ₩9,226 | ₩8,766 | ₩9,066 | -1.31% | 33.9만 |
| 2026.10.07 | ₩9,466 | ₩9,693 | ₩9,120 | ₩9,333 | -1.41% | 32.5만 |
| 2026.10.06 | ₩9,493 | ₩9,840 | ₩9,226 | ₩9,693 | +2.11% | 66.5만 |
| 2026.10.05 | ₩9,000 | ₩9,546 | ₩8,693 | ₩9,506 | +5.63% | 47.3만 |
| 2026.10.02 | ₩9,186 | ₩9,333 | ₩8,986 | ₩9,106 | -0.87% | 58.8만 |
| 2026.10.01 | ₩9,480 | ₩9,533 | ₩9,026 | ₩9,053 | -4.50% | 44.4만 |
| 2026.09.30 | ₩9,466 | ₩9,866 | ₩9,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,493 |
| +0.28% |
| 38.3만 |
| 2026.09.29 | ₩9,413 | ₩9,573 | ₩9,226 | ₩9,373 | -0.42% | 45.1만 |
|---|
| 2026.09.28 | ₩9,213 | ₩9,580 | ₩9,000 | ₩9,400 | +2.03% | 43.8만 |
|---|
| 2026.09.25 | ₩9,973 | ₩9,986 | ₩9,200 | ₩9,320 | -6.55% | 50.7만 |
|---|
| 2026.09.24 | ₩10,160 | ₩10,280 | ₩9,626 | ₩9,986 | -1.71% | 51.2만 |
|---|
| 2026.09.23 | ₩10,653 | ₩10,933 | ₩10,026 | ₩10,293 | -3.38% | 40.8만 |
|---|
| 2026.09.22 | ₩10,493 | ₩11,186 | ₩10,473 | ₩10,786 | +2.80% | 43.8만 |
|---|
| 2026.09.21 | ₩11,506 | ₩11,520 | ₩10,373 | ₩10,440 | -9.27% | 62.9만 |
|---|
| 2026.09.18 | ₩11,266 | ₩11,666 | ₩11,200 | ₩11,480 | +1.89% | 220.8만 |
|---|
| 2026.09.17 | ₩11,546 | ₩11,626 | ₩11,133 | ₩11,253 | -2.54% | 45.7만 |
|---|
| 2026.09.16 | ₩11,853 | ₩12,040 | ₩11,313 | ₩11,466 | -3.26% | 51.7만 |
|---|
| 2026.09.15 | ₩13,399 | ₩13,399 | ₩11,786 | ₩11,880 | -11.34% | 58.5만 |
|---|
| 2026.09.14 | ₩13,613 | ₩14,066 | ₩13,506 | ₩13,519 | -0.69% | 24.4만 |
|---|
| 2026.09.11 | ₩13,986 | ₩14,146 | ₩13,466 | ₩13,626 | -2.57% | 22.8만 |
|---|
| 2026.09.10 | ₩14,266 | ₩14,573 | ₩13,813 | ₩13,893 | -2.62% | 45만 |
|---|
| 2026.09.09 | ₩14,373 | ₩14,866 | ₩14,306 | ₩14,386 | +0.09% | 32.5만 |
|---|
| 2026.09.08 | ₩14,439 | ₩14,879 | ₩14,266 | ₩14,506 | +0.46% | 21.2만 |
|---|
| 2026.09.04 | ₩14,693 | ₩15,119 | ₩14,586 | ₩14,919 | +1.54% | 16.9만 |
|---|
| 2026.09.03 | ₩15,119 | ₩15,133 | ₩14,639 | ₩14,833 | -1.90% | 36.6만 |
|---|
| 2026.09.02 | ₩15,013 | ₩15,342 | ₩14,733 | ₩15,079 | +0.44% | 30.7만 |
|---|
| 2026.09.01 | ₩14,666 | ₩15,139 | ₩14,506 | ₩15,039 | +2.55% | 26.9만 |
|---|
| 2026.08.31 | ₩14,679 | ₩15,133 | ₩14,506 | ₩15,066 | +2.63% | 25만 |
|---|
| 2026.08.28 | ₩15,706 | ₩15,733 | ₩14,666 | ₩14,786 | -5.86% | 22.3만 |
|---|
| 2026.08.27 | ₩15,626 | ₩16,106 | ₩15,413 | ₩15,919 | +1.88% | 21.8만 |
|---|
| 2026.08.26 | ₩15,666 | ₩15,906 | ₩15,466 | ₩15,693 | +0.17% | 26.2만 |
|---|
| 2026.08.25 | ₩15,466 | ₩15,879 | ₩15,373 | ₩15,693 | +1.47% | 26.6만 |
|---|
| 2026.08.24 | ₩14,439 | ₩15,599 | ₩13,986 | ₩15,359 | +6.37% | 30.7만 |
|---|
| 2026.08.21 | ₩15,013 | ₩15,466 | ₩14,346 | ₩14,573 | -2.93% | 19.9만 |
|---|
| 2026.08.20 | ₩15,333 | ₩15,439 | ₩14,574 | ₩14,853 | -3.13% | 31.9만 |
|---|
| 2026.08.19 | ₩15,586 | ₩15,799 | ₩14,946 | ₩15,599 | +0.09% | 45.8만 |
|---|
| 2026.08.18 | ₩15,359 | ₩15,999 | ₩15,359 | ₩15,573 | +1.39% | 26.2만 |
|---|
| 2026.08.17 | ₩15,266 | ₩15,786 | ₩14,799 | ₩15,653 | +2.53% | 28.9만 |
|---|
| 2026.08.14 | ₩14,986 | ₩15,446 | ₩14,399 | ₩15,266 | +1.87% | 26.4만 |
|---|
| 2026.08.13 | ₩15,453 | ₩15,678 | ₩14,959 | ₩15,066 | -2.50% | 25.3만 |
|---|
| 2026.08.12 | ₩15,653 | ₩16,133 | ₩15,346 | ₩15,373 | -1.79% | 27.5만 |
|---|
| 2026.08.11 | ₩14,906 | ₩16,359 | ₩14,693 | ₩15,706 | +5.37% | 45.7만 |
|---|
| 2026.08.10 | ₩14,826 | ₩15,279 | ₩14,693 | ₩14,959 | +0.90% | 17.9만 |
|---|
| 2026.08.07 | ₩15,499 | ₩15,973 | ₩14,333 | ₩15,026 | -3.05% | 21.5만 |
|---|
| 2026.08.06 | ₩15,359 | ₩16,079 | ₩15,173 | ₩15,439 | +0.52% | 32.2만 |
|---|
| 2026.08.05 | ₩14,866 | ₩15,653 | ₩14,106 | ₩15,453 | +3.95% | 54.9만 |
|---|
| 2026.08.04 | ₩14,133 | ₩15,053 | ₩13,866 | ₩14,759 | +4.43% | 41.1만 |
|---|
| 2026.08.03 | ₩13,333 | ₩14,413 | ₩13,199 | ₩14,346 | +7.60% | 57.2만 |
|---|
| 2026.07.31 | ₩13,666 | ₩13,874 | ₩12,899 | ₩13,466 | -1.46% | 36.2만 |
|---|
| 2026.07.30 | ₩13,333 | ₩14,123 | ₩13,333 | ₩13,906 | +4.30% | 23.1만 |
|---|
| 2026.07.29 | ₩14,253 | ₩14,386 | ₩13,102 | ₩13,359 | -6.27% | 39.3만 |
|---|
| 2026.07.28 | ₩13,733 | ₩14,179 | ₩13,293 | ₩14,039 | +2.23% | 35.6만 |
|---|
| 2026.07.27 | ₩13,333 | ₩14,233 | ₩13,239 | ₩13,759 | +3.20% | 28.1만 |
|---|
| 2026.07.24 | ₩14,026 | ₩15,066 | ₩12,986 | ₩13,373 | -4.66% | 56.8만 |
|---|
| 2026.07.23 | ₩12,946 | ₩13,626 | ₩12,413 | ₩13,506 | +4.33% | 25.5만 |
|---|
| 2026.07.22 | ₩13,239 | ₩13,733 | ₩12,839 | ₩13,359 | +0.91% | 43만 |
|---|
| 2026.07.21 | ₩13,039 | ₩13,413 | ₩12,058 | ₩13,333 | +2.25% | 51.8만 |
|---|
| 2026.07.20 | ₩13,093 | ₩13,333 | ₩12,200 | ₩12,200 | -6.82% | 19.6만 |
|---|
| 2026.07.17 | ₩11,853 | ₩13,486 | ₩11,666 | ₩13,013 | +9.79% | 36만 |
|---|
| 2026.07.16 | ₩13,199 | ₩13,199 | ₩11,833 | ₩12,053 | -8.69% | 62.6만 |
|---|
| 2026.07.15 | ₩12,693 | ₩13,333 | ₩12,266 | ₩13,226 | +4.20% | 45.6만 |
|---|
| 2026.07.14 | ₩11,826 | ₩12,933 | ₩11,666 | ₩12,466 | +5.41% | 43.3만 |
|---|
| 2026.07.13 | ₩12,706 | ₩12,713 | ₩11,706 | ₩11,906 | -6.30% | 43.8만 |
|---|
| 2026.07.10 | ₩12,559 | ₩12,999 | ₩11,786 | ₩12,853 | +2.34% | 44.2만 |
|---|
| 2026.07.09 | ₩12,413 | ₩13,026 | ₩12,266 | ₩12,546 | +1.07% | 26.1만 |
|---|
| 2026.07.08 | ₩12,639 | ₩13,193 | ₩12,146 | ₩12,413 | -1.79% | 47.6만 |
|---|
| 2026.07.07 | ₩12,586 | ₩13,333 | ₩12,146 | ₩12,639 | +0.42% | 31.7만 |
|---|
| 2026.07.06 | ₩12,733 | ₩13,093 | ₩12,333 | ₩12,586 | -1.15% | 84만 |
|---|
| 2026.07.02 | ₩13,093 | ₩13,653 | ₩12,146 | ₩12,813 | -2.14% | 43.6만 |
|---|
| 2026.07.01 | ₩12,826 | ₩13,279 | ₩12,559 | ₩13,066 | +1.87% | 51.5만 |
|---|
| 2026.06.30 | ₩13,159 | ₩13,333 | ₩12,733 | ₩12,933 | -1.72% | 49만 |
|---|
| 2026.06.29 | ₩12,613 | ₩13,333 | ₩12,546 | ₩12,773 | +1.27% | 44.7만 |
|---|
| 2026.06.26 | ₩11,746 | ₩12,879 | ₩11,733 | ₩12,826 | +9.19% | 104만 |
|---|
| 2026.06.25 | ₩12,333 | ₩12,853 | ₩11,280 | ₩11,773 | -4.54% | 51.3만 |
|---|
| 2026.06.24 | ₩13,199 | ₩13,706 | ₩12,333 | ₩12,426 | -5.86% | 47.6만 |
|---|
| 2026.06.23 | ₩12,333 | ₩13,333 | ₩12,280 | ₩13,066 | +5.95% | 48만 |
|---|
| 2026.06.22 | ₩13,026 | ₩13,333 | ₩12,440 | ₩12,480 | -4.20% | 46.4만 |
|---|
| 2026.06.18 | ₩13,239 | ₩13,994 | ₩12,639 | ₩13,093 | -1.11% | 174.8만 |
|---|
| 2026.06.17 | ₩12,559 | ₩13,945 | ₩12,146 | ₩13,253 | +5.52% | 95.2만 |
|---|
| 2026.06.16 | ₩12,186 | ₩12,306 | ₩11,389 | ₩11,880 | -2.52% | 79.6만 |
|---|
| 2026.06.15 | ₩11,426 | ₩13,026 | ₩11,360 | ₩12,240 | +7.12% | 78.2만 |
|---|
| 2026.06.12 | ₩11,480 | ₩11,773 | ₩10,800 | ₩11,386 | -0.81% | 143.2만 |
|---|
| 2026.06.11 | ₩9,893 | ₩10,673 | ₩9,693 | ₩10,666 | +7.82% | 106.7만 |
|---|
| 2026.06.10 | ₩10,400 | ₩10,466 | ₩9,280 | ₩9,893 | -4.87% | 49.2만 |
|---|
| 2026.06.09 | ₩9,026 | ₩9,986 | ₩8,986 | ₩9,693 | +7.39% | 99.8만 |
|---|
| 2026.06.08 | ₩9,746 | ₩9,986 | ₩8,933 | ₩9,066 | -6.98% | 58.6만 |
|---|
| 2026.06.05 | ₩10,166 | ₩10,400 | ₩9,053 | ₩9,133 | -10.16% | 36.1만 |
|---|
| 2026.06.04 | ₩9,120 | ₩10,386 | ₩9,120 | ₩10,240 | +12.28% | 31.3만 |
|---|
| 2026.06.03 | ₩9,266 | ₩9,920 | ₩8,946 | ₩9,293 | +0.29% | 49.1만 |
|---|
| 2026.06.02 | ₩9,906 | ₩10,006 | ₩8,786 | ₩9,160 | -7.54% | 59.4만 |
|---|
| 2026.06.01 | ₩10,600 | ₩10,720 | ₩9,946 | ₩9,946 | -6.16% | 28.9만 |
|---|
| 2026.05.29 | ₩11,226 | ₩11,226 | ₩9,920 | ₩10,573 | -5.82% | 70.7만 |
|---|
| 2026.05.28 | ₩10,160 | ₩10,373 | ₩9,933 | ₩10,146 | -0.13% | 24.5만 |
|---|
| 2026.05.27 | ₩10,173 | ₩10,693 | ₩9,946 | ₩10,173 | 0.00% | 30.9만 |
|---|
| 2026.05.26 | ₩10,613 | ₩10,906 | ₩10,133 | ₩10,226 | -3.64% | 31.2만 |
|---|
| 2026.05.22 | ₩10,626 | ₩10,840 | ₩10,266 | ₩10,493 | -1.25% | 30.9만 |
|---|
| 2026.05.21 | ₩10,453 | ₩11,217 | ₩10,306 | ₩10,653 | +1.91% | 42.5만 |
|---|
| 2026.05.20 | ₩11,786 | ₩12,060 | ₩10,333 | ₩10,453 | -11.31% | 105.2만 |
|---|
| 2026.05.19 | ₩12,286 | ₩12,466 | ₩11,120 | ₩11,400 | -7.22% | 84.5만 |
|---|
| 2026.05.18 | ₩13,279 | ₩13,559 | ₩11,880 | ₩12,293 | -7.43% | 51.8만 |
|---|
| 2026.05.15 | ₩14,133 | ₩14,266 | ₩12,799 | ₩13,039 | -7.74% | 52.5만 |
|---|
| 2026.05.14 | ₩15,173 | ₩15,333 | ₩13,666 | ₩14,239 | -6.15% | 39만 |
|---|
| 2026.05.13 | ₩14,226 | ₩14,573 | ₩13,639 | ₩13,999 | -1.59% | 44.6만 |
|---|
| 2026.05.12 | ₩14,666 | ₩15,693 | ₩13,973 | ₩14,173 | -3.36% | 53만 |
|---|
| 2026.05.11 | ₩15,573 | ₩15,573 | ₩13,906 | ₩14,133 | -9.25% | 86.5만 |
|---|
| 2026.05.08 | ₩16,066 | ₩16,906 | ₩13,599 | ₩14,519 | -9.63% | 529.4만 |
|---|
| 2026.05.07 | ₩16,453 | ₩16,773 | ₩15,999 | ₩16,693 | +1.46% | 15.2만 |
|---|
| 2026.05.06 | ₩15,079 | ₩17,333 | ₩14,666 | ₩16,519 | +9.55% | 30.8만 |
|---|
| 2026.05.05 | ₩14,879 | ₩15,159 | ₩14,038 | ₩14,133 | -5.02% | 15.3만 |
|---|
| 2026.05.04 | ₩14,426 | ₩15,466 | ₩14,133 | ₩15,053 | +4.34% | 11.2만 |
|---|
| 2026.05.01 | ₩13,639 | ₩14,839 | ₩13,066 | ₩14,399 | +5.57% | 19.4만 |
|---|
| 2026.04.30 | ₩11,893 | ₩14,026 | ₩11,666 | ₩13,653 | +14.80% | 27.1만 |
|---|
| 2026.04.29 | ₩12,053 | ₩12,444 | ₩11,360 | ₩11,626 | -3.54% | 24.3만 |
|---|
| 2026.04.28 | ₩13,906 | ₩14,133 | ₩11,549 | ₩12,093 | -13.04% | 27.8만 |
|---|
| 2026.04.27 | ₩13,573 | ₩15,153 | ₩13,346 | ₩14,333 | +5.60% | 13.4만 |
|---|
| 2026.04.24 | ₩15,226 | ₩15,513 | ₩13,639 | ₩13,759 | -9.63% | 15.3만 |
|---|
| 2026.04.23 | ₩15,266 | ₩15,999 | ₩14,599 | ₩15,066 | -1.31% | 17.2만 |
|---|
| 2026.04.22 | ₩16,666 | ₩17,053 | ₩14,013 | ₩15,639 | -6.16% | 39.3만 |
|---|
| 2026.04.21 | ₩17,999 | ₩17,999 | ₩15,799 | ₩16,719 | -7.11% | 50.9만 |
|---|
| 2026.04.20 | ₩16,679 | ₩19,373 | ₩16,146 | ₩17,853 | +7.03% | 66.1만 |
|---|
| 2026.04.17 | ₩16,906 | ₩17,599 | ₩14,813 | ₩16,733 | -1.03% | 74.6만 |
|---|
| 2026.04.16 | ₩11,973 | ₩16,559 | ₩11,904 | ₩16,146 | +34.86% | 127.8만 |
|---|
| 2026.04.15 | ₩10,506 | ₩12,213 | ₩10,280 | ₩12,133 | +15.48% | 87.8만 |
|---|
| 2026.04.14 | ₩9,666 | ₩10,580 | ₩9,466 | ₩9,986 | +3.31% | 23만 |
|---|
| 2026.04.13 | ₩9,106 | ₩9,786 | ₩8,980 | ₩9,573 | +5.12% | 22.3만 |
|---|
| 2026.04.10 | ₩9,120 | ₩9,300 | ₩8,826 | ₩9,080 | -0.44% | 12.6만 |
|---|
| 2026.04.09 | ₩8,173 | ₩9,533 | ₩8,173 | ₩9,066 | +10.93% | 19만 |
|---|
| 2026.04.08 | ₩9,266 | ₩9,266 | ₩8,093 | ₩8,253 | -10.94% | 15.7만 |
|---|
| 2026.04.07 | ₩9,613 | ₩9,613 | ₩8,746 | ₩8,893 | -7.49% | 13만 |
|---|
| 2026.04.06 | ₩9,320 | ₩10,266 | ₩9,166 | ₩9,720 | +4.29% | 35.1만 |
|---|
| 2026.04.02 | ₩8,706 | ₩9,066 | ₩8,506 | ₩8,986 | +3.22% | 14.6만 |
|---|
| 2026.04.01 | ₩8,693 | ₩9,516 | ₩8,334 | ₩9,000 | +3.53% | 22.4만 |
|---|
| 2026.03.31 | ₩7,386 | ₩8,666 | ₩7,386 | ₩8,586 | +16.25% | 19.7만 |
|---|
| 2026.03.30 | ₩6,760 | ₩7,653 | ₩6,760 | ₩7,266 | +7.50% | 17.8만 |
|---|
| 2026.03.27 | ₩6,946 | ₩7,240 | ₩6,320 | ₩6,680 | -3.84% | 16.8만 |
|---|
| 2026.03.26 | ₩7,400 | ₩7,560 | ₩6,880 | ₩6,880 | -7.03% | 10.7만 |
|---|
| 2026.03.25 | ₩7,164 | ₩7,566 | ₩7,164 | ₩7,280 | +1.62% | 5.6만 |
|---|
| 2026.03.24 | ₩7,133 | ₩7,266 | ₩6,873 | ₩6,973 | -2.24% | 7.8만 |
|---|
| 2026.03.23 | ₩7,000 | ₩7,200 | ₩6,773 | ₩7,160 | +2.29% | 8.4만 |
|---|
| 2026.03.20 | ₩7,200 | ₩7,600 | ₩6,933 | ₩7,093 | -1.48% | 8.9만 |
|---|
| 2026.03.19 | ₩7,760 | ₩7,853 | ₩7,153 | ₩7,360 | -5.15% | 13.7만 |
|---|
| 2026.03.18 | ₩8,253 | ₩8,440 | ₩7,506 | ₩7,733 | -6.30% | 23만 |
|---|
| 2026.03.17 | ₩8,333 | ₩8,800 | ₩8,200 | ₩8,426 | +1.12% | 10.2만 |
|---|
| 2026.03.16 | ₩8,333 | ₩8,866 | ₩8,120 | ₩8,240 | -1.12% | 10.4만 |
|---|
| 2026.03.13 | ₩8,866 | ₩9,013 | ₩7,936 | ₩8,240 | -7.07% | 20.4만 |
|---|
| 2026.03.12 | ₩9,346 | ₩10,066 | ₩8,933 | ₩9,000 | -3.71% | 38.4만 |
|---|
| 2026.03.11 | ₩8,160 | ₩10,338 | ₩8,000 | ₩9,506 | +16.50% | 85.5만 |
|---|
| 2026.03.10 | ₩7,626 | ₩8,213 | ₩7,526 | ₩8,106 | +6.29% | 14.5만 |
|---|
| 2026.03.09 | ₩7,509 | ₩7,866 | ₩7,306 | ₩7,613 | +1.38% | 11만 |
|---|
| 2026.03.06 | ₩7,333 | ₩7,866 | ₩7,333 | ₩7,653 | +4.36% | 14만 |
|---|
| 2026.03.05 | ₩7,386 | ₩7,666 | ₩6,946 | ₩7,653 | +3.61% | 13.6만 |
|---|
| 2026.03.04 | ₩7,400 | ₩7,666 | ₩7,160 | ₩7,280 | -1.62% | 8.4만 |
|---|
| 2026.03.03 | ₩7,440 | ₩7,546 | ₩6,922 | ₩7,293 | -1.97% | 16.6만 |
|---|
| 2026.03.02 | ₩7,293 | ₩7,706 | ₩6,986 | ₩7,693 | +5.48% | 26만 |
|---|
| 2026.02.27 | ₩7,226 | ₩8,093 | ₩7,066 | ₩7,760 | +7.38% | 24.2만 |
|---|
| 2026.02.26 | ₩6,666 | ₩7,466 | ₩6,524 | ₩7,266 | +9.00% | 19.5만 |
|---|
| 2026.02.25 | ₩6,760 | ₩6,760 | ₩6,480 | ₩6,706 | -0.79% | 12.1만 |
|---|
| 2026.02.24 | ₩6,333 | ₩6,866 | ₩6,293 | ₩6,693 | +5.68% | 12.6만 |
|---|
| 2026.02.23 | ₩6,120 | ₩6,666 | ₩5,974 | ₩6,400 | +4.58% | 11.3만 |
|---|
| 2026.02.20 | ₩6,040 | ₩6,253 | ₩5,921 | ₩6,240 | +3.31% | 13만 |
|---|
| 2026.02.19 | ₩5,546 | ₩6,213 | ₩5,426 | ₩6,040 | +8.89% | 24.1만 |
|---|
| 2026.02.18 | ₩5,426 | ₩5,693 | ₩5,346 | ₩5,533 | +1.97% | 6.4만 |
|---|
| 2026.02.17 | ₩5,280 | ₩5,600 | ₩5,160 | ₩5,480 | +3.79% | 8.3만 |
|---|
| 2026.02.13 | ₩5,333 | ₩5,520 | ₩5,186 | ₩5,333 | 0.00% | 4만 |
|---|
| 2026.02.12 | ₩5,186 | ₩5,480 | ₩4,980 | ₩5,320 | +2.57% | 16.8만 |
|---|
| 2026.02.11 | ₩5,200 | ₩5,253 | ₩4,906 | ₩5,133 | -1.28% | 11.5만 |
|---|
| 2026.02.10 | ₩5,146 | ₩5,466 | ₩5,080 | ₩5,186 | +0.78% | 11.3만 |
|---|
| 2026.02.09 | ₩5,373 | ₩5,373 | ₩4,826 | ₩4,986 | -7.20% | 14.4만 |
|---|
| 2026.02.06 | ₩5,400 | ₩5,506 | ₩5,200 | ₩5,373 | -0.49% | 14.5만 |
|---|
| 2026.02.05 | ₩5,293 | ₩5,546 | ₩5,000 | ₩5,160 | -2.52% | 15.6만 |
|---|
| 2026.02.04 | ₩5,600 | ₩5,600 | ₩5,133 | ₩5,360 | -4.29% | 12.1만 |
|---|
| 2026.02.03 | ₩5,586 | ₩5,640 | ₩5,346 | ₩5,520 | -1.19% | 17.3만 |
|---|
| 2026.02.02 | ₩5,120 | ₩5,653 | ₩5,120 | ₩5,573 | +8.85% | 21.9만 |
|---|
| 2026.01.30 | ₩5,560 | ₩5,626 | ₩4,960 | ₩5,186 | -6.71% | 33.9만 |
|---|
| 2026.01.29 | ₩5,906 | ₩6,040 | ₩5,466 | ₩5,533 | -6.32% | 23.7만 |
|---|
| 2026.01.28 | ₩6,573 | ₩6,573 | ₩5,960 | ₩5,960 | -9.33% | 16.8만 |
|---|
| 2026.01.27 | ₩6,240 | ₩6,573 | ₩6,000 | ₩6,466 | +3.63% | 16.7만 |
|---|
| 2026.01.26 | ₩6,400 | ₩6,440 | ₩6,160 | ₩6,240 | -2.50% | 7.8만 |
|---|
| 2026.01.23 | ₩6,640 | ₩6,641 | ₩6,333 | ₩6,373 | -4.02% | 17.5만 |
|---|
| 2026.01.22 | ₩6,440 | ₩6,626 | ₩6,333 | ₩6,600 | +2.48% | 20.9만 |
|---|
| 2026.01.21 | ₩6,213 | ₩6,800 | ₩6,133 | ₩6,333 | +1.93% | 32.4만 |
|---|
| 2026.01.20 | ₩5,760 | ₩6,253 | ₩5,600 | ₩6,160 | +6.94% | 19.6만 |
|---|
| 2026.01.16 | ₩5,866 | ₩5,973 | ₩5,746 | ₩5,893 | +0.45% | 14.5만 |
|---|
| 2026.01.15 | ₩6,413 | ₩6,413 | ₩5,866 | ₩5,946 | -7.28% | 19.4만 |
|---|
| 2026.01.14 | ₩6,066 | ₩6,466 | ₩6,026 | ₩6,373 | +5.05% | 16만 |
|---|
| 2026.01.13 | ₩6,626 | ₩6,626 | ₩6,040 | ₩6,133 | -7.44% | 27.6만 |
|---|
| 2026.01.12 | ₩6,480 | ₩6,880 | ₩6,373 | ₩6,506 | +0.41% | 65.5만 |
|---|
| 2026.01.09 | ₩6,133 | ₩6,533 | ₩6,000 | ₩6,473 | +5.54% | 25만 |
|---|
| 2026.01.08 | ₩6,186 | ₩6,240 | ₩5,920 | ₩6,106 | -1.29% | 13.5만 |
|---|
| 2026.01.07 | ₩5,840 | ₩6,240 | ₩5,840 | ₩6,133 | +5.02% | 28.2만 |
|---|
| 2026.01.06 | ₩5,506 | ₩6,000 | ₩5,506 | ₩5,880 | +6.78% | 20.1만 |
|---|
| 2026.01.05 | ₩5,666 | ₩5,740 | ₩5,493 | ₩5,560 | -1.88% | 12.9만 |
|---|
| 2026.01.02 | ₩5,773 | ₩5,906 | ₩5,466 | ₩5,640 | -2.31% | 13.2만 |
|---|
| 2025.12.31 | ₩5,666 | ₩5,773 | ₩5,573 | ₩5,720 | +0.94% | 11.9만 |
|---|
| 2025.12.30 | ₩5,973 | ₩6,029 | ₩5,573 | ₩5,573 | -6.70% | 12.1만 |
|---|
| 2025.12.29 | ₩5,693 | ₩6,000 | ₩5,560 | ₩5,906 | +3.75% | 18.2만 |
|---|
| 2025.12.26 | ₩5,760 | ₩5,801 | ₩5,560 | ₩5,573 | -3.24% | 17.9만 |
|---|
| 2025.12.24 | ₩5,733 | ₩5,946 | ₩5,533 | ₩5,733 | 0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩5,946 | ₩5,946 | ₩5,506 | ₩5,693 | -4.26% | 28.5만 |
|---|
| 2025.12.22 | ₩6,413 | ₩6,413 | ₩5,893 | ₩5,946 | -7.28% | 29.5만 |
|---|
| 2025.12.19 | ₩6,186 | ₩6,773 | ₩6,186 | ₩6,320 | +2.16% | 65.4만 |
|---|
| 2025.12.18 | ₩5,893 | ₩6,333 | ₩5,826 | ₩6,200 | +5.20% | 49.4만 |
|---|
| 2025.12.17 | ₩6,066 | ₩6,116 | ₩5,333 | ₩5,760 | -5.05% | 83.3만 |
|---|
| 2025.12.16 | ₩8,226 | ₩8,400 | ₩5,813 | ₩6,066 | -26.26% | 329.8만 |
|---|
| 2025.12.15 | ₩5,453 | ₩9,666 | ₩5,440 | ₩8,400 | +54.03% | 4777.2만 |
|---|
| 2025.12.12 | ₩4,240 | ₩4,400 | ₩4,107 | ₩4,400 | +3.77% | 8.1만 |
|---|
| 2025.12.11 | ₩4,147 | ₩4,400 | ₩4,067 | ₩4,186 | +0.96% | 12.6만 |
|---|
| 2025.12.10 | ₩4,173 | ₩4,200 | ₩4,000 | ₩4,093 | -1.92% | 13.6만 |
|---|
| 2025.12.09 | ₩4,133 | ₩4,386 | ₩3,947 | ₩4,160 | +0.65% | 13.6만 |
|---|
| 2025.12.08 | ₩4,480 | ₩4,690 | ₩4,000 | ₩4,107 | -8.33% | 27.8만 |
|---|
| 2025.12.05 | ₩5,066 | ₩5,066 | ₩4,426 | ₩4,480 | -11.58% | 14.3만 |
|---|
| 2025.12.04 | ₩4,733 | ₩5,053 | ₩4,680 | ₩5,033 | +6.34% | 6.2만 |
|---|
| 2025.12.03 | ₩4,480 | ₩4,826 | ₩4,373 | ₩4,773 | +6.55% | 6.5만 |
|---|
| 2025.12.02 | ₩4,706 | ₩4,706 | ₩4,401 | ₩4,453 | -5.38% | 4.9만 |
|---|
| 2025.12.01 | ₩4,920 | ₩4,920 | ₩4,480 | ₩4,626 | -5.96% | 19.2만 |
|---|
| 2025.11.28 | ₩4,826 | ₩5,040 | ₩4,773 | ₩5,013 | +3.87% | 6.6만 |
|---|
| 2025.11.26 | ₩4,453 | ₩4,860 | ₩4,373 | ₩4,773 | +7.19% | 12.4만 |
|---|
| 2025.11.25 | ₩4,453 | ₩4,533 | ₩4,277 | ₩4,493 | +0.90% | 3.8만 |
|---|
| 2025.11.24 | ₩4,160 | ₩4,466 | ₩4,160 | ₩4,413 | +6.09% | 9.9만 |
|---|
| 2025.11.21 | ₩4,133 | ₩4,450 | ₩4,067 | ₩4,173 | +0.97% | 8.4만 |
|---|
| 2025.11.20 | ₩4,653 | ₩4,653 | ₩4,213 | ₩4,226 | -9.17% | 10.8만 |
|---|
| 2025.11.19 | ₩5,226 | ₩5,226 | ₩4,453 | ₩4,520 | -13.52% | 16.5만 |
|---|
| 2025.11.18 | ₩4,813 | ₩5,253 | ₩4,721 | ₩5,186 | +7.76% | 22.7만 |
|---|
| 2025.11.17 | ₩4,333 | ₩4,720 | ₩4,253 | ₩4,680 | +8.00% | 17.3만 |
|---|
| 2025.11.14 | ₩4,333 | ₩4,520 | ₩4,266 | ₩4,333 | 0.00% | 19.7만 |
|---|
| 2025.11.13 | ₩5,426 | ₩5,426 | ₩4,493 | ₩4,520 | -16.71% | 29.2만 |
|---|
| 2025.11.12 | ₩4,786 | ₩5,466 | ₩4,333 | ₩5,306 | +10.86% | 46.1만 |
|---|
| 2025.11.11 | ₩4,906 | ₩4,953 | ₩4,706 | ₩4,786 | -2.45% | 19.5만 |
|---|
| 2025.11.10 | ₩4,746 | ₩4,946 | ₩4,586 | ₩4,880 | +2.81% | 23.4만 |
|---|
| 2025.11.07 | ₩4,533 | ₩4,694 | ₩4,373 | ₩4,613 | +1.76% | 20.9만 |
|---|
| 2025.11.06 | ₩4,600 | ₩4,746 | ₩4,453 | ₩4,586 | -0.29% | 16.8만 |
|---|
| 2025.11.05 | ₩4,720 | ₩4,906 | ₩4,560 | ₩4,586 | -2.82% | 33.2만 |
|---|
| 2025.11.04 | ₩4,986 | ₩5,333 | ₩4,746 | ₩4,786 | -4.01% | 23.1만 |
|---|
| 2025.11.03 | ₩5,546 | ₩5,660 | ₩5,000 | ₩5,026 | -9.37% | 33.1만 |
|---|
| 2025.10.31 | ₩5,333 | ₩5,653 | ₩5,266 | ₩5,560 | +4.25% | 19.7만 |
|---|
| 2025.10.30 | ₩5,880 | ₩6,080 | ₩5,253 | ₩5,253 | -10.66% | 41.4만 |
|---|
| 2025.10.29 | ₩6,333 | ₩6,453 | ₩5,800 | ₩5,853 | -7.58% | 27만 |
|---|
| 2025.10.28 | ₩6,626 | ₩6,646 | ₩6,202 | ₩6,306 | -4.83% | 26만 |
|---|
| 2025.10.27 | ₩7,480 | ₩7,480 | ₩6,333 | ₩6,720 | -10.16% | 50.2만 |
|---|
| 2025.10.24 | ₩7,466 | ₩7,490 | ₩6,453 | ₩7,213 | -3.39% | 99.7만 |
|---|
| 2025.10.23 | ₩5,986 | ₩6,613 | ₩5,896 | ₩6,453 | +7.80% | 63.9만 |
|---|
| 2025.10.22 | ₩5,720 | ₩6,320 | ₩5,600 | ₩5,973 | +4.43% | 69만 |
|---|
| 2025.10.21 | ₩6,226 | ₩6,986 | ₩5,813 | ₩5,813 | -6.64% | 98.8만 |
|---|
| 2025.10.20 | ₩7,546 | ₩7,600 | ₩5,493 | ₩6,546 | -13.25% | 314.2만 |
|---|
| 2025.10.17 | ₩7,453 | ₩9,813 | ₩6,853 | ₩8,013 | +7.51% | 1억 |
|---|
| 2025.10.16 | ₩4,040 | ₩4,067 | ₩3,667 | ₩3,693 | -8.58% | 2221만 |
|---|
| 2025.10.15 | ₩3,880 | ₩4,067 | ₩3,845 | ₩4,013 | +3.44% | 4만 |
|---|
| 2025.10.14 | ₩3,613 | ₩3,847 | ₩3,613 | ₩3,827 | +5.90% | 1.8만 |
|---|
| 2025.10.13 | ₩3,827 | ₩3,860 | ₩3,633 | ₩3,653 | -4.53% | 1.6만 |
|---|
| 2025.10.10 | ₩4,067 | ₩4,067 | ₩3,613 | ₩3,747 | -7.87% | 4.3만 |
|---|