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 | ₩9,130 | ₩9,524 | ₩9,037 | ₩9,263 | +1.46% | 27.6만 |
| 2026.10.08 | ₩9,197 | ₩9,237 | ₩8,776 | ₩9,077 | -1.31% | 33.9만 |
| 2026.10.07 | ₩9,477 | ₩9,704 | ₩9,130 | ₩9,344 | -1.41% | 32.5만 |
| 2026.10.06 | ₩9,504 | ₩9,851 | ₩9,237 | ₩9,704 | +2.11% | 66.5만 |
| 2026.10.05 | ₩9,010 | ₩9,557 | ₩8,703 | ₩9,517 | +5.63% | 47.3만 |
| 2026.10.02 | ₩9,197 | ₩9,344 | ₩8,996 | ₩9,117 | -0.87% | 58.8만 |
| 2026.10.01 | ₩9,490 | ₩9,544 | ₩9,037 | ₩9,063 | -4.50% | 44.4만 |
| 2026.09.30 | ₩9,477 | ₩9,877 | ₩9,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,504 |
| +0.28% |
| 38.3만 |
| 2026.09.29 | ₩9,424 | ₩9,584 | ₩9,237 | ₩9,384 | -0.42% | 45.1만 |
|---|
| 2026.09.28 | ₩9,223 | ₩9,590 | ₩9,010 | ₩9,410 | +2.03% | 43.8만 |
|---|
| 2026.09.25 | ₩9,984 | ₩9,998 | ₩9,210 | ₩9,330 | -6.55% | 50.7만 |
|---|
| 2026.09.24 | ₩10,171 | ₩10,291 | ₩9,637 | ₩9,998 | -1.71% | 51.2만 |
|---|
| 2026.09.23 | ₩10,665 | ₩10,945 | ₩10,038 | ₩10,305 | -3.38% | 40.8만 |
|---|
| 2026.09.22 | ₩10,505 | ₩11,199 | ₩10,485 | ₩10,798 | +2.80% | 43.8만 |
|---|
| 2026.09.21 | ₩11,519 | ₩11,533 | ₩10,385 | ₩10,451 | -9.27% | 62.9만 |
|---|
| 2026.09.18 | ₩11,279 | ₩11,679 | ₩11,212 | ₩11,493 | +1.89% | 220.8만 |
|---|
| 2026.09.17 | ₩11,559 | ₩11,639 | ₩11,145 | ₩11,266 | -2.54% | 45.7만 |
|---|
| 2026.09.16 | ₩11,866 | ₩12,053 | ₩11,326 | ₩11,479 | -3.26% | 51.7만 |
|---|
| 2026.09.15 | ₩13,415 | ₩13,415 | ₩11,800 | ₩11,893 | -11.34% | 58.5만 |
|---|
| 2026.09.14 | ₩13,628 | ₩14,082 | ₩13,521 | ₩13,535 | -0.69% | 24.4만 |
|---|
| 2026.09.11 | ₩14,002 | ₩14,162 | ₩13,481 | ₩13,642 | -2.57% | 22.8만 |
|---|
| 2026.09.10 | ₩14,282 | ₩14,589 | ₩13,828 | ₩13,909 | -2.62% | 45만 |
|---|
| 2026.09.09 | ₩14,389 | ₩14,883 | ₩14,322 | ₩14,402 | +0.09% | 32.5만 |
|---|
| 2026.09.08 | ₩14,456 | ₩14,896 | ₩14,282 | ₩14,523 | +0.46% | 21.2만 |
|---|
| 2026.09.04 | ₩14,709 | ₩15,137 | ₩14,603 | ₩14,936 | +1.54% | 16.9만 |
|---|
| 2026.09.03 | ₩15,137 | ₩15,150 | ₩14,656 | ₩14,850 | -1.90% | 36.6만 |
|---|
| 2026.09.02 | ₩15,030 | ₩15,359 | ₩14,749 | ₩15,096 | +0.44% | 30.7만 |
|---|
| 2026.09.01 | ₩14,683 | ₩15,157 | ₩14,523 | ₩15,056 | +2.55% | 26.9만 |
|---|
| 2026.08.31 | ₩14,696 | ₩15,150 | ₩14,523 | ₩15,083 | +2.63% | 25만 |
|---|
| 2026.08.28 | ₩15,724 | ₩15,751 | ₩14,683 | ₩14,803 | -5.86% | 22.3만 |
|---|
| 2026.08.27 | ₩15,644 | ₩16,124 | ₩15,430 | ₩15,937 | +1.88% | 21.8만 |
|---|
| 2026.08.26 | ₩15,684 | ₩15,924 | ₩15,484 | ₩15,710 | +0.17% | 26.2만 |
|---|
| 2026.08.25 | ₩15,484 | ₩15,897 | ₩15,390 | ₩15,710 | +1.47% | 26.6만 |
|---|
| 2026.08.24 | ₩14,456 | ₩15,617 | ₩14,002 | ₩15,377 | +6.37% | 30.7만 |
|---|
| 2026.08.21 | ₩15,030 | ₩15,484 | ₩14,362 | ₩14,589 | -2.93% | 19.9만 |
|---|
| 2026.08.20 | ₩15,350 | ₩15,457 | ₩14,591 | ₩14,870 | -3.13% | 31.9만 |
|---|
| 2026.08.19 | ₩15,604 | ₩15,817 | ₩14,963 | ₩15,617 | +0.09% | 45.8만 |
|---|
| 2026.08.18 | ₩15,377 | ₩16,017 | ₩15,377 | ₩15,590 | +1.39% | 26.2만 |
|---|
| 2026.08.17 | ₩15,283 | ₩15,804 | ₩14,816 | ₩15,670 | +2.53% | 28.9만 |
|---|
| 2026.08.14 | ₩15,003 | ₩15,464 | ₩14,416 | ₩15,283 | +1.87% | 26.4만 |
|---|
| 2026.08.13 | ₩15,470 | ₩15,696 | ₩14,976 | ₩15,083 | -2.50% | 25.3만 |
|---|
| 2026.08.12 | ₩15,670 | ₩16,151 | ₩15,363 | ₩15,390 | -1.79% | 27.5만 |
|---|
| 2026.08.11 | ₩14,923 | ₩16,378 | ₩14,709 | ₩15,724 | +5.37% | 45.7만 |
|---|
| 2026.08.10 | ₩14,843 | ₩15,297 | ₩14,709 | ₩14,976 | +0.90% | 17.9만 |
|---|
| 2026.08.07 | ₩15,517 | ₩15,991 | ₩14,349 | ₩15,043 | -3.05% | 21.5만 |
|---|
| 2026.08.06 | ₩15,377 | ₩16,098 | ₩15,190 | ₩15,457 | +0.52% | 32.2만 |
|---|
| 2026.08.05 | ₩14,883 | ₩15,670 | ₩14,122 | ₩15,470 | +3.95% | 54.9만 |
|---|
| 2026.08.04 | ₩14,149 | ₩15,070 | ₩13,882 | ₩14,776 | +4.43% | 41.1만 |
|---|
| 2026.08.03 | ₩13,348 | ₩14,429 | ₩13,214 | ₩14,362 | +7.60% | 57.2만 |
|---|
| 2026.07.31 | ₩13,682 | ₩13,890 | ₩12,914 | ₩13,481 | -1.46% | 36.2만 |
|---|
| 2026.07.30 | ₩13,348 | ₩14,139 | ₩13,348 | ₩13,922 | +4.30% | 23.1만 |
|---|
| 2026.07.29 | ₩14,269 | ₩14,402 | ₩13,117 | ₩13,375 | -6.27% | 39.3만 |
|---|
| 2026.07.28 | ₩13,748 | ₩14,195 | ₩13,308 | ₩14,055 | +2.23% | 35.6만 |
|---|
| 2026.07.27 | ₩13,348 | ₩14,249 | ₩13,254 | ₩13,775 | +3.20% | 28.1만 |
|---|
| 2026.07.24 | ₩14,042 | ₩15,083 | ₩13,001 | ₩13,388 | -4.66% | 56.8만 |
|---|
| 2026.07.23 | ₩12,961 | ₩13,642 | ₩12,427 | ₩13,521 | +4.33% | 25.5만 |
|---|
| 2026.07.22 | ₩13,254 | ₩13,748 | ₩12,854 | ₩13,375 | +0.91% | 43만 |
|---|
| 2026.07.21 | ₩13,054 | ₩13,428 | ₩12,072 | ₩13,348 | +2.25% | 51.8만 |
|---|
| 2026.07.20 | ₩13,108 | ₩13,348 | ₩12,213 | ₩12,213 | -6.82% | 19.6만 |
|---|
| 2026.07.17 | ₩11,866 | ₩13,501 | ₩11,679 | ₩13,028 | +9.79% | 36만 |
|---|
| 2026.07.16 | ₩13,214 | ₩13,214 | ₩11,846 | ₩12,067 | -8.69% | 62.6만 |
|---|
| 2026.07.15 | ₩12,707 | ₩13,348 | ₩12,280 | ₩13,241 | +4.20% | 45.6만 |
|---|
| 2026.07.14 | ₩11,840 | ₩12,947 | ₩11,679 | ₩12,480 | +5.41% | 43.3만 |
|---|
| 2026.07.13 | ₩12,721 | ₩12,727 | ₩11,719 | ₩11,920 | -6.30% | 43.8만 |
|---|
| 2026.07.10 | ₩12,574 | ₩13,014 | ₩11,800 | ₩12,867 | +2.34% | 44.2만 |
|---|
| 2026.07.09 | ₩12,427 | ₩13,041 | ₩12,280 | ₩12,560 | +1.07% | 26.1만 |
|---|
| 2026.07.08 | ₩12,654 | ₩13,208 | ₩12,160 | ₩12,427 | -1.79% | 47.6만 |
|---|
| 2026.07.07 | ₩12,600 | ₩13,348 | ₩12,160 | ₩12,654 | +0.42% | 31.7만 |
|---|
| 2026.07.06 | ₩12,747 | ₩13,108 | ₩12,347 | ₩12,600 | -1.15% | 84만 |
|---|
| 2026.07.02 | ₩13,108 | ₩13,668 | ₩12,160 | ₩12,827 | -2.14% | 43.6만 |
|---|
| 2026.07.01 | ₩12,841 | ₩13,295 | ₩12,574 | ₩13,081 | +1.87% | 51.5만 |
|---|
| 2026.06.30 | ₩13,174 | ₩13,348 | ₩12,747 | ₩12,947 | -1.72% | 49만 |
|---|
| 2026.06.29 | ₩12,627 | ₩13,348 | ₩12,560 | ₩12,787 | +1.27% | 44.7만 |
|---|
| 2026.06.26 | ₩11,760 | ₩12,894 | ₩11,746 | ₩12,841 | +9.19% | 104만 |
|---|
| 2026.06.25 | ₩12,347 | ₩12,867 | ₩11,292 | ₩11,786 | -4.54% | 51.3만 |
|---|
| 2026.06.24 | ₩13,214 | ₩13,722 | ₩12,347 | ₩12,440 | -5.86% | 47.6만 |
|---|
| 2026.06.23 | ₩12,347 | ₩13,348 | ₩12,293 | ₩13,081 | +5.95% | 48만 |
|---|
| 2026.06.22 | ₩13,041 | ₩13,348 | ₩12,454 | ₩12,494 | -4.20% | 46.4만 |
|---|
| 2026.06.18 | ₩13,254 | ₩14,010 | ₩12,654 | ₩13,108 | -1.11% | 174.8만 |
|---|
| 2026.06.17 | ₩12,574 | ₩13,961 | ₩12,160 | ₩13,268 | +5.52% | 95.2만 |
|---|
| 2026.06.16 | ₩12,200 | ₩12,320 | ₩11,402 | ₩11,893 | -2.52% | 79.6만 |
|---|
| 2026.06.15 | ₩11,439 | ₩13,041 | ₩11,372 | ₩12,253 | +7.12% | 78.2만 |
|---|
| 2026.06.12 | ₩11,493 | ₩11,786 | ₩10,812 | ₩11,399 | -0.81% | 143.2만 |
|---|
| 2026.06.11 | ₩9,904 | ₩10,685 | ₩9,704 | ₩10,678 | +7.82% | 106.7만 |
|---|
| 2026.06.10 | ₩10,411 | ₩10,478 | ₩9,290 | ₩9,904 | -4.87% | 49.2만 |
|---|
| 2026.06.09 | ₩9,037 | ₩9,998 | ₩8,996 | ₩9,704 | +7.39% | 99.8만 |
|---|
| 2026.06.08 | ₩9,757 | ₩9,998 | ₩8,943 | ₩9,077 | -6.98% | 58.6만 |
|---|
| 2026.06.05 | ₩10,178 | ₩10,411 | ₩9,063 | ₩9,143 | -10.16% | 36.1만 |
|---|
| 2026.06.04 | ₩9,130 | ₩10,398 | ₩9,130 | ₩10,251 | +12.28% | 31.3만 |
|---|
| 2026.06.03 | ₩9,277 | ₩9,931 | ₩8,956 | ₩9,303 | +0.29% | 49.1만 |
|---|
| 2026.06.02 | ₩9,917 | ₩10,018 | ₩8,796 | ₩9,170 | -7.54% | 59.4만 |
|---|
| 2026.06.01 | ₩10,612 | ₩10,732 | ₩9,958 | ₩9,958 | -6.16% | 28.9만 |
|---|
| 2026.05.29 | ₩11,239 | ₩11,239 | ₩9,931 | ₩10,585 | -5.82% | 70.7만 |
|---|
| 2026.05.28 | ₩10,171 | ₩10,385 | ₩9,944 | ₩10,158 | -0.13% | 24.5만 |
|---|
| 2026.05.27 | ₩10,184 | ₩10,705 | ₩9,958 | ₩10,184 | 0.00% | 30.9만 |
|---|
| 2026.05.26 | ₩10,625 | ₩10,919 | ₩10,144 | ₩10,238 | -3.64% | 31.2만 |
|---|
| 2026.05.22 | ₩10,638 | ₩10,852 | ₩10,278 | ₩10,505 | -1.25% | 30.9만 |
|---|
| 2026.05.21 | ₩10,465 | ₩11,230 | ₩10,318 | ₩10,665 | +1.91% | 42.5만 |
|---|
| 2026.05.20 | ₩11,800 | ₩12,073 | ₩10,345 | ₩10,465 | -11.31% | 105.2만 |
|---|
| 2026.05.19 | ₩12,300 | ₩12,480 | ₩11,132 | ₩11,412 | -7.22% | 84.5만 |
|---|
| 2026.05.18 | ₩13,295 | ₩13,575 | ₩11,893 | ₩12,307 | -7.43% | 51.8만 |
|---|
| 2026.05.15 | ₩14,149 | ₩14,282 | ₩12,814 | ₩13,054 | -7.74% | 52.5만 |
|---|
| 2026.05.14 | ₩15,190 | ₩15,350 | ₩13,682 | ₩14,256 | -6.15% | 39만 |
|---|
| 2026.05.13 | ₩14,242 | ₩14,589 | ₩13,655 | ₩14,015 | -1.59% | 44.6만 |
|---|
| 2026.05.12 | ₩14,683 | ₩15,710 | ₩13,989 | ₩14,189 | -3.36% | 53만 |
|---|
| 2026.05.11 | ₩15,590 | ₩15,590 | ₩13,922 | ₩14,149 | -9.25% | 86.5만 |
|---|
| 2026.05.08 | ₩16,084 | ₩16,925 | ₩13,615 | ₩14,536 | -9.63% | 529.4만 |
|---|
| 2026.05.07 | ₩16,471 | ₩16,792 | ₩16,017 | ₩16,712 | +1.46% | 15.2만 |
|---|
| 2026.05.06 | ₩15,096 | ₩17,352 | ₩14,683 | ₩16,538 | +9.55% | 30.8만 |
|---|
| 2026.05.05 | ₩14,896 | ₩15,177 | ₩14,054 | ₩14,149 | -5.02% | 15.3만 |
|---|
| 2026.05.04 | ₩14,442 | ₩15,484 | ₩14,149 | ₩15,070 | +4.34% | 11.2만 |
|---|
| 2026.05.01 | ₩13,655 | ₩14,856 | ₩13,081 | ₩14,416 | +5.57% | 19.4만 |
|---|
| 2026.04.30 | ₩11,906 | ₩14,042 | ₩11,679 | ₩13,668 | +14.80% | 27.1만 |
|---|
| 2026.04.29 | ₩12,067 | ₩12,458 | ₩11,372 | ₩11,639 | -3.54% | 24.3만 |
|---|
| 2026.04.28 | ₩13,922 | ₩14,149 | ₩11,562 | ₩12,107 | -13.04% | 27.8만 |
|---|
| 2026.04.27 | ₩13,588 | ₩15,170 | ₩13,361 | ₩14,349 | +5.60% | 13.4만 |
|---|
| 2026.04.24 | ₩15,243 | ₩15,530 | ₩13,655 | ₩13,775 | -9.63% | 15.3만 |
|---|
| 2026.04.23 | ₩15,283 | ₩16,017 | ₩14,616 | ₩15,083 | -1.31% | 17.2만 |
|---|
| 2026.04.22 | ₩16,685 | ₩17,072 | ₩14,029 | ₩15,657 | -6.16% | 39.3만 |
|---|
| 2026.04.21 | ₩18,020 | ₩18,020 | ₩15,817 | ₩16,738 | -7.11% | 50.9만 |
|---|
| 2026.04.20 | ₩16,698 | ₩19,394 | ₩16,164 | ₩17,873 | +7.03% | 66.1만 |
|---|
| 2026.04.17 | ₩16,925 | ₩17,619 | ₩14,830 | ₩16,752 | -1.03% | 74.6만 |
|---|
| 2026.04.16 | ₩11,986 | ₩16,578 | ₩11,917 | ₩16,164 | +34.86% | 127.8만 |
|---|
| 2026.04.15 | ₩10,518 | ₩12,227 | ₩10,291 | ₩12,147 | +15.48% | 87.8만 |
|---|
| 2026.04.14 | ₩9,677 | ₩10,592 | ₩9,477 | ₩9,998 | +3.31% | 23만 |
|---|
| 2026.04.13 | ₩9,117 | ₩9,797 | ₩8,990 | ₩9,584 | +5.12% | 22.3만 |
|---|
| 2026.04.10 | ₩9,130 | ₩9,310 | ₩8,836 | ₩9,090 | -0.44% | 12.6만 |
|---|
| 2026.04.09 | ₩8,182 | ₩9,544 | ₩8,182 | ₩9,077 | +10.93% | 19만 |
|---|
| 2026.04.08 | ₩9,277 | ₩9,277 | ₩8,102 | ₩8,262 | -10.94% | 15.7만 |
|---|
| 2026.04.07 | ₩9,624 | ₩9,624 | ₩8,756 | ₩8,903 | -7.49% | 13만 |
|---|
| 2026.04.06 | ₩9,330 | ₩10,278 | ₩9,177 | ₩9,731 | +4.29% | 35.1만 |
|---|
| 2026.04.02 | ₩8,716 | ₩9,077 | ₩8,516 | ₩8,996 | +3.22% | 14.6만 |
|---|
| 2026.04.01 | ₩8,703 | ₩9,526 | ₩8,344 | ₩9,010 | +3.53% | 22.4만 |
|---|
| 2026.03.31 | ₩7,395 | ₩8,676 | ₩7,395 | ₩8,596 | +16.25% | 19.7만 |
|---|
| 2026.03.30 | ₩6,767 | ₩7,662 | ₩6,767 | ₩7,275 | +7.50% | 17.8만 |
|---|
| 2026.03.27 | ₩6,954 | ₩7,248 | ₩6,327 | ₩6,687 | -3.84% | 16.8만 |
|---|
| 2026.03.26 | ₩7,408 | ₩7,568 | ₩6,888 | ₩6,888 | -7.03% | 10.7만 |
|---|
| 2026.03.25 | ₩7,172 | ₩7,575 | ₩7,172 | ₩7,288 | +1.62% | 5.6만 |
|---|
| 2026.03.24 | ₩7,141 | ₩7,275 | ₩6,881 | ₩6,981 | -2.24% | 7.8만 |
|---|
| 2026.03.23 | ₩7,008 | ₩7,208 | ₩6,781 | ₩7,168 | +2.29% | 8.4만 |
|---|
| 2026.03.20 | ₩7,208 | ₩7,608 | ₩6,941 | ₩7,101 | -1.48% | 8.9만 |
|---|
| 2026.03.19 | ₩7,768 | ₩7,862 | ₩7,161 | ₩7,368 | -5.15% | 13.7만 |
|---|
| 2026.03.18 | ₩8,262 | ₩8,449 | ₩7,515 | ₩7,742 | -6.30% | 23만 |
|---|
| 2026.03.17 | ₩8,342 | ₩8,810 | ₩8,209 | ₩8,436 | +1.12% | 10.2만 |
|---|
| 2026.03.16 | ₩8,342 | ₩8,876 | ₩8,129 | ₩8,249 | -1.12% | 10.4만 |
|---|
| 2026.03.13 | ₩8,876 | ₩9,023 | ₩7,945 | ₩8,249 | -7.07% | 20.4만 |
|---|
| 2026.03.12 | ₩9,357 | ₩10,078 | ₩8,943 | ₩9,010 | -3.71% | 38.4만 |
|---|
| 2026.03.11 | ₩8,169 | ₩10,350 | ₩8,009 | ₩9,517 | +16.50% | 85.5만 |
|---|
| 2026.03.10 | ₩7,635 | ₩8,222 | ₩7,535 | ₩8,116 | +6.29% | 14.5만 |
|---|
| 2026.03.09 | ₩7,518 | ₩7,875 | ₩7,315 | ₩7,622 | +1.38% | 11만 |
|---|
| 2026.03.06 | ₩7,341 | ₩7,875 | ₩7,341 | ₩7,662 | +4.36% | 14만 |
|---|
| 2026.03.05 | ₩7,395 | ₩7,675 | ₩6,954 | ₩7,662 | +3.61% | 13.6만 |
|---|
| 2026.03.04 | ₩7,408 | ₩7,675 | ₩7,168 | ₩7,288 | -1.62% | 8.4만 |
|---|
| 2026.03.03 | ₩7,448 | ₩7,555 | ₩6,930 | ₩7,301 | -1.97% | 16.6만 |
|---|
| 2026.03.02 | ₩7,301 | ₩7,715 | ₩6,994 | ₩7,702 | +5.48% | 26만 |
|---|
| 2026.02.27 | ₩7,235 | ₩8,102 | ₩7,074 | ₩7,768 | +7.38% | 24.2만 |
|---|
| 2026.02.26 | ₩6,674 | ₩7,475 | ₩6,531 | ₩7,275 | +9.00% | 19.5만 |
|---|
| 2026.02.25 | ₩6,767 | ₩6,767 | ₩6,487 | ₩6,714 | -0.79% | 12.1만 |
|---|
| 2026.02.24 | ₩6,340 | ₩6,874 | ₩6,300 | ₩6,701 | +5.68% | 12.6만 |
|---|
| 2026.02.23 | ₩6,127 | ₩6,674 | ₩5,981 | ₩6,407 | +4.58% | 11.3만 |
|---|
| 2026.02.20 | ₩6,047 | ₩6,260 | ₩5,928 | ₩6,247 | +3.31% | 13만 |
|---|
| 2026.02.19 | ₩5,553 | ₩6,220 | ₩5,433 | ₩6,047 | +8.89% | 24.1만 |
|---|
| 2026.02.18 | ₩5,433 | ₩5,700 | ₩5,353 | ₩5,539 | +1.97% | 6.4만 |
|---|
| 2026.02.17 | ₩5,286 | ₩5,606 | ₩5,166 | ₩5,486 | +3.79% | 8.3만 |
|---|
| 2026.02.13 | ₩5,339 | ₩5,526 | ₩5,192 | ₩5,339 | 0.00% | 4만 |
|---|
| 2026.02.12 | ₩5,192 | ₩5,486 | ₩4,985 | ₩5,326 | +2.57% | 16.8만 |
|---|
| 2026.02.11 | ₩5,206 | ₩5,259 | ₩4,912 | ₩5,139 | -1.28% | 11.5만 |
|---|
| 2026.02.10 | ₩5,152 | ₩5,473 | ₩5,086 | ₩5,192 | +0.78% | 11.3만 |
|---|
| 2026.02.09 | ₩5,379 | ₩5,379 | ₩4,832 | ₩4,992 | -7.20% | 14.4만 |
|---|
| 2026.02.06 | ₩5,406 | ₩5,513 | ₩5,206 | ₩5,379 | -0.49% | 14.5만 |
|---|
| 2026.02.05 | ₩5,299 | ₩5,553 | ₩5,005 | ₩5,166 | -2.52% | 15.6만 |
|---|
| 2026.02.04 | ₩5,606 | ₩5,606 | ₩5,139 | ₩5,366 | -4.29% | 12.1만 |
|---|
| 2026.02.03 | ₩5,593 | ₩5,646 | ₩5,353 | ₩5,526 | -1.19% | 17.3만 |
|---|
| 2026.02.02 | ₩5,126 | ₩5,660 | ₩5,126 | ₩5,579 | +8.85% | 21.9만 |
|---|
| 2026.01.30 | ₩5,566 | ₩5,633 | ₩4,965 | ₩5,192 | -6.71% | 33.9만 |
|---|
| 2026.01.29 | ₩5,913 | ₩6,047 | ₩5,473 | ₩5,539 | -6.32% | 23.7만 |
|---|
| 2026.01.28 | ₩6,581 | ₩6,581 | ₩5,967 | ₩5,967 | -9.33% | 16.8만 |
|---|
| 2026.01.27 | ₩6,247 | ₩6,581 | ₩6,007 | ₩6,474 | +3.63% | 16.7만 |
|---|
| 2026.01.26 | ₩6,407 | ₩6,447 | ₩6,167 | ₩6,247 | -2.50% | 7.8만 |
|---|
| 2026.01.23 | ₩6,647 | ₩6,649 | ₩6,340 | ₩6,380 | -4.02% | 17.5만 |
|---|
| 2026.01.22 | ₩6,447 | ₩6,634 | ₩6,340 | ₩6,607 | +2.48% | 20.9만 |
|---|
| 2026.01.21 | ₩6,220 | ₩6,807 | ₩6,140 | ₩6,340 | +1.93% | 32.4만 |
|---|
| 2026.01.20 | ₩5,766 | ₩6,260 | ₩5,606 | ₩6,167 | +6.94% | 19.6만 |
|---|
| 2026.01.16 | ₩5,873 | ₩5,980 | ₩5,753 | ₩5,900 | +0.45% | 14.5만 |
|---|
| 2026.01.15 | ₩6,420 | ₩6,420 | ₩5,873 | ₩5,953 | -7.28% | 19.4만 |
|---|
| 2026.01.14 | ₩6,073 | ₩6,474 | ₩6,033 | ₩6,380 | +5.05% | 16만 |
|---|
| 2026.01.13 | ₩6,634 | ₩6,634 | ₩6,047 | ₩6,140 | -7.44% | 27.6만 |
|---|
| 2026.01.12 | ₩6,487 | ₩6,888 | ₩6,380 | ₩6,514 | +0.41% | 65.5만 |
|---|
| 2026.01.09 | ₩6,140 | ₩6,540 | ₩6,007 | ₩6,480 | +5.54% | 25만 |
|---|
| 2026.01.08 | ₩6,193 | ₩6,247 | ₩5,926 | ₩6,113 | -1.29% | 13.5만 |
|---|
| 2026.01.07 | ₩5,846 | ₩6,247 | ₩5,846 | ₩6,140 | +5.02% | 28.2만 |
|---|
| 2026.01.06 | ₩5,513 | ₩6,007 | ₩5,513 | ₩5,886 | +6.78% | 20.1만 |
|---|
| 2026.01.05 | ₩5,673 | ₩5,746 | ₩5,499 | ₩5,566 | -1.88% | 12.9만 |
|---|
| 2026.01.02 | ₩5,780 | ₩5,913 | ₩5,473 | ₩5,646 | -2.31% | 13.2만 |
|---|
| 2025.12.31 | ₩5,673 | ₩5,780 | ₩5,579 | ₩5,726 | +0.94% | 11.9만 |
|---|
| 2025.12.30 | ₩5,980 | ₩6,036 | ₩5,579 | ₩5,579 | -6.70% | 12.1만 |
|---|
| 2025.12.29 | ₩5,700 | ₩6,007 | ₩5,566 | ₩5,913 | +3.75% | 18.2만 |
|---|
| 2025.12.26 | ₩5,766 | ₩5,808 | ₩5,566 | ₩5,579 | -3.24% | 17.9만 |
|---|
| 2025.12.24 | ₩5,740 | ₩5,953 | ₩5,539 | ₩5,740 | 0.00% | 16.4만 |
|---|
| 2025.12.23 | ₩5,953 | ₩5,953 | ₩5,513 | ₩5,700 | -4.26% | 28.5만 |
|---|
| 2025.12.22 | ₩6,420 | ₩6,420 | ₩5,900 | ₩5,953 | -7.28% | 29.5만 |
|---|
| 2025.12.19 | ₩6,193 | ₩6,781 | ₩6,193 | ₩6,327 | +2.16% | 65.4만 |
|---|
| 2025.12.18 | ₩5,900 | ₩6,340 | ₩5,833 | ₩6,207 | +5.20% | 49.4만 |
|---|
| 2025.12.17 | ₩6,073 | ₩6,123 | ₩5,339 | ₩5,766 | -5.05% | 83.3만 |
|---|
| 2025.12.16 | ₩8,236 | ₩8,409 | ₩5,820 | ₩6,073 | -26.26% | 329.8만 |
|---|
| 2025.12.15 | ₩5,459 | ₩9,677 | ₩5,446 | ₩8,409 | +54.03% | 4777.2만 |
|---|
| 2025.12.12 | ₩4,245 | ₩4,405 | ₩4,111 | ₩4,405 | +3.77% | 8.1만 |
|---|
| 2025.12.11 | ₩4,151 | ₩4,405 | ₩4,071 | ₩4,191 | +0.96% | 12.6만 |
|---|
| 2025.12.10 | ₩4,178 | ₩4,205 | ₩4,004 | ₩4,098 | -1.92% | 13.6만 |
|---|
| 2025.12.09 | ₩4,138 | ₩4,391 | ₩3,951 | ₩4,165 | +0.65% | 13.6만 |
|---|
| 2025.12.08 | ₩4,485 | ₩4,696 | ₩4,004 | ₩4,111 | -8.33% | 27.8만 |
|---|
| 2025.12.05 | ₩5,072 | ₩5,072 | ₩4,432 | ₩4,485 | -11.58% | 14.3만 |
|---|
| 2025.12.04 | ₩4,739 | ₩5,059 | ₩4,685 | ₩5,039 | +6.34% | 6.2만 |
|---|
| 2025.12.03 | ₩4,485 | ₩4,832 | ₩4,378 | ₩4,779 | +6.55% | 6.5만 |
|---|
| 2025.12.02 | ₩4,712 | ₩4,712 | ₩4,406 | ₩4,458 | -5.38% | 4.9만 |
|---|
| 2025.12.01 | ₩4,925 | ₩4,925 | ₩4,485 | ₩4,632 | -5.96% | 19.2만 |
|---|
| 2025.11.28 | ₩4,832 | ₩5,046 | ₩4,779 | ₩5,019 | +3.87% | 6.6만 |
|---|
| 2025.11.26 | ₩4,458 | ₩4,865 | ₩4,378 | ₩4,779 | +7.19% | 12.4만 |
|---|
| 2025.11.25 | ₩4,458 | ₩4,538 | ₩4,282 | ₩4,498 | +0.90% | 3.8만 |
|---|
| 2025.11.24 | ₩4,165 | ₩4,472 | ₩4,165 | ₩4,418 | +6.09% | 9.9만 |
|---|
| 2025.11.21 | ₩4,138 | ₩4,456 | ₩4,071 | ₩4,178 | +0.97% | 8.4만 |
|---|
| 2025.11.20 | ₩4,658 | ₩4,658 | ₩4,218 | ₩4,231 | -9.17% | 10.8만 |
|---|
| 2025.11.19 | ₩5,232 | ₩5,232 | ₩4,458 | ₩4,525 | -13.52% | 16.5만 |
|---|
| 2025.11.18 | ₩4,819 | ₩5,259 | ₩4,726 | ₩5,192 | +7.76% | 22.7만 |
|---|
| 2025.11.17 | ₩4,338 | ₩4,725 | ₩4,258 | ₩4,685 | +8.00% | 17.3만 |
|---|
| 2025.11.14 | ₩4,338 | ₩4,525 | ₩4,271 | ₩4,338 | 0.00% | 19.7만 |
|---|
| 2025.11.13 | ₩5,433 | ₩5,433 | ₩4,498 | ₩4,525 | -16.71% | 29.2만 |
|---|
| 2025.11.12 | ₩4,792 | ₩5,473 | ₩4,338 | ₩5,312 | +10.86% | 46.1만 |
|---|
| 2025.11.11 | ₩4,912 | ₩4,959 | ₩4,712 | ₩4,792 | -2.45% | 19.5만 |
|---|
| 2025.11.10 | ₩4,752 | ₩4,952 | ₩4,592 | ₩4,885 | +2.81% | 23.4만 |
|---|
| 2025.11.07 | ₩4,538 | ₩4,700 | ₩4,378 | ₩4,618 | +1.76% | 20.9만 |
|---|
| 2025.11.06 | ₩4,605 | ₩4,752 | ₩4,458 | ₩4,592 | -0.29% | 16.8만 |
|---|
| 2025.11.05 | ₩4,725 | ₩4,912 | ₩4,565 | ₩4,592 | -2.82% | 33.2만 |
|---|
| 2025.11.04 | ₩4,992 | ₩5,339 | ₩4,752 | ₩4,792 | -4.01% | 23.1만 |
|---|
| 2025.11.03 | ₩5,553 | ₩5,666 | ₩5,005 | ₩5,032 | -9.37% | 33.1만 |
|---|
| 2025.10.31 | ₩5,339 | ₩5,660 | ₩5,272 | ₩5,566 | +4.25% | 19.7만 |
|---|
| 2025.10.30 | ₩5,886 | ₩6,087 | ₩5,259 | ₩5,259 | -10.66% | 41.4만 |
|---|
| 2025.10.29 | ₩6,340 | ₩6,460 | ₩5,806 | ₩5,860 | -7.58% | 27만 |
|---|
| 2025.10.28 | ₩6,634 | ₩6,654 | ₩6,209 | ₩6,314 | -4.83% | 26만 |
|---|
| 2025.10.27 | ₩7,488 | ₩7,488 | ₩6,340 | ₩6,727 | -10.16% | 50.2만 |
|---|
| 2025.10.24 | ₩7,475 | ₩7,499 | ₩6,460 | ₩7,221 | -3.39% | 99.7만 |
|---|
| 2025.10.23 | ₩5,993 | ₩6,621 | ₩5,902 | ₩6,460 | +7.80% | 63.9만 |
|---|
| 2025.10.22 | ₩5,726 | ₩6,327 | ₩5,606 | ₩5,980 | +4.43% | 69만 |
|---|
| 2025.10.21 | ₩6,233 | ₩6,994 | ₩5,820 | ₩5,820 | -6.64% | 98.8만 |
|---|
| 2025.10.20 | ₩7,555 | ₩7,608 | ₩5,499 | ₩6,554 | -13.25% | 314.2만 |
|---|
| 2025.10.17 | ₩7,461 | ₩9,824 | ₩6,861 | ₩8,022 | +7.51% | 1억 |
|---|
| 2025.10.16 | ₩4,044 | ₩4,071 | ₩3,671 | ₩3,697 | -8.58% | 2221만 |
|---|
| 2025.10.15 | ₩3,884 | ₩4,071 | ₩3,850 | ₩4,018 | +3.44% | 4만 |
|---|
| 2025.10.14 | ₩3,617 | ₩3,851 | ₩3,617 | ₩3,831 | +5.90% | 1.8만 |
|---|
| 2025.10.13 | ₩3,831 | ₩3,864 | ₩3,637 | ₩3,657 | -4.53% | 1.6만 |
|---|
| 2025.10.10 | ₩4,071 | ₩4,071 | ₩3,617 | ₩3,751 | -7.87% | 4.3만 |
|---|