시장 데이터를 불러오는 중
전체 종목
아르비나스 과거 주가
Arvinas, Inc. - Common Stock · ARVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arvinas, Inc. - Common Stock · ARVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,003 | ₩10,379 | ₩10,003 | ₩10,244 | +2.41% | 56만 |
| 2026.10.08 | ₩9,882 | ₩10,124 | ₩9,722 | ₩10,070 | +1.90% | 101.7만 |
| 2026.10.07 | ₩9,722 | ₩10,003 | ₩9,681 | ₩9,990 | +2.76% | 60.2만 |
| 2026.10.06 | ₩10,043 | ₩10,043 | ₩9,762 | ₩9,802 | -2.40% | 58.3만 |
| 2026.10.05 | ₩10,003 | ₩10,070 | ₩9,681 | ₩10,003 | 0.00% | 62.7만 |
| 2026.10.02 | ₩10,070 | ₩10,084 | ₩9,789 | ₩9,936 | -1.33% | 58.5만 |
| 2026.10.01 | ₩10,379 | ₩10,486 | ₩9,963 | ₩9,963 | -4.01% | 80.7만 |
| 2026.09.30 | ₩10,124 | ₩10,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,379 |
| +2.52% |
| 106.1만 |
| 2026.09.29 | ₩10,043 | ₩10,084 | ₩9,869 | ₩10,057 | +0.13% | 49.6만 |
|---|
| 2026.09.28 | ₩10,110 | ₩10,151 | ₩9,896 | ₩10,070 | -0.40% | 51.2만 |
|---|
| 2026.09.25 | ₩10,432 | ₩10,472 | ₩10,110 | ₩10,177 | -2.44% | 71.3만 |
|---|
| 2026.09.24 | ₩10,472 | ₩10,486 | ₩9,909 | ₩10,446 | -0.26% | 121.8만 |
|---|
| 2026.09.23 | ₩11,532 | ₩11,585 | ₩10,486 | ₩10,499 | -8.95% | 76.1만 |
|---|
| 2026.09.22 | ₩11,223 | ₩11,492 | ₩11,129 | ₩11,411 | +1.67% | 68.5만 |
|---|
| 2026.09.21 | ₩11,223 | ₩11,317 | ₩11,009 | ₩11,129 | -0.84% | 64만 |
|---|
| 2026.09.18 | ₩11,116 | ₩11,197 | ₩10,982 | ₩11,116 | 0.00% | 177.6만 |
|---|
| 2026.09.17 | ₩11,116 | ₩11,344 | ₩10,955 | ₩11,143 | +0.24% | 53.3만 |
|---|
| 2026.09.16 | ₩11,143 | ₩11,170 | ₩10,794 | ₩10,942 | -1.81% | 74.3만 |
|---|
| 2026.09.15 | ₩11,183 | ₩11,250 | ₩10,848 | ₩11,076 | -0.96% | 252.3만 |
|---|
| 2026.09.14 | ₩11,384 | ₩11,666 | ₩11,250 | ₩11,264 | -1.06% | 147.2만 |
|---|
| 2026.09.11 | ₩11,827 | ₩11,961 | ₩11,223 | ₩11,331 | -4.20% | 90.9만 |
|---|
| 2026.09.10 | ₩11,626 | ₩11,773 | ₩11,357 | ₩11,679 | +0.46% | 77.7만 |
|---|
| 2026.09.09 | ₩12,189 | ₩12,202 | ₩11,733 | ₩11,746 | -3.63% | 73.6만 |
|---|
| 2026.09.08 | ₩12,377 | ₩12,524 | ₩12,028 | ₩12,175 | -1.63% | 57.1만 |
|---|
| 2026.09.04 | ₩12,484 | ₩12,685 | ₩12,363 | ₩12,591 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩12,980 | ₩12,993 | ₩12,350 | ₩12,484 | -3.82% | 50.1만 |
|---|
| 2026.09.02 | ₩12,444 | ₩12,926 | ₩12,430 | ₩12,859 | +3.34% | 54.9만 |
|---|
| 2026.09.01 | ₩12,256 | ₩12,470 | ₩12,149 | ₩12,444 | +1.53% | 49.1만 |
|---|
| 2026.08.31 | ₩12,229 | ₩12,430 | ₩12,014 | ₩12,336 | +0.88% | 66만 |
|---|
| 2026.08.28 | ₩12,296 | ₩12,390 | ₩12,108 | ₩12,309 | +0.11% | 60만 |
|---|
| 2026.08.27 | ₩12,430 | ₩12,645 | ₩12,269 | ₩12,390 | -0.32% | 52.7만 |
|---|
| 2026.08.26 | ₩12,779 | ₩12,806 | ₩12,444 | ₩12,497 | -2.20% | 53.3만 |
|---|
| 2026.08.25 | ₩12,591 | ₩13,060 | ₩12,591 | ₩12,873 | +2.24% | 53만 |
|---|
| 2026.08.24 | ₩12,444 | ₩12,591 | ₩12,149 | ₩12,524 | +0.65% | 50만 |
|---|
| 2026.08.21 | ₩12,095 | ₩12,591 | ₩12,068 | ₩12,564 | +3.88% | 95.2만 |
|---|
| 2026.08.20 | ₩12,806 | ₩12,913 | ₩12,028 | ₩12,108 | -5.45% | 60.2만 |
|---|
| 2026.08.19 | ₩12,658 | ₩12,993 | ₩12,658 | ₩12,980 | +2.54% | 49.4만 |
|---|
| 2026.08.18 | ₩12,323 | ₩12,511 | ₩12,202 | ₩12,417 | +0.76% | 55.5만 |
|---|
| 2026.08.17 | ₩11,947 | ₩12,417 | ₩11,921 | ₩12,336 | +3.25% | 58.4만 |
|---|
| 2026.08.14 | ₩11,947 | ₩12,041 | ₩11,693 | ₩12,028 | +0.67% | 46.1만 |
|---|
| 2026.08.13 | ₩11,947 | ₩12,189 | ₩11,880 | ₩12,082 | +1.12% | 93.9만 |
|---|
| 2026.08.12 | ₩12,055 | ₩12,055 | ₩11,679 | ₩11,894 | -1.33% | 52.4만 |
|---|
| 2026.08.11 | ₩12,055 | ₩12,229 | ₩11,880 | ₩12,055 | 0.00% | 57.2만 |
|---|
| 2026.08.10 | ₩11,666 | ₩12,095 | ₩11,518 | ₩12,055 | +3.33% | 67.2만 |
|---|
| 2026.08.07 | ₩11,813 | ₩12,041 | ₩11,585 | ₩11,733 | -0.68% | 121.8만 |
|---|
| 2026.08.06 | ₩11,264 | ₩11,693 | ₩11,223 | ₩11,639 | +3.33% | 258.1만 |
|---|
| 2026.08.05 | ₩11,827 | ₩11,947 | ₩11,009 | ₩11,264 | -4.76% | 157.2만 |
|---|
| 2026.08.04 | ₩11,170 | ₩12,940 | ₩11,170 | ₩12,068 | +8.04% | 303.3만 |
|---|
| 2026.08.03 | ₩10,861 | ₩10,955 | ₩10,620 | ₩10,808 | -0.49% | 71.7만 |
|---|
| 2026.07.31 | ₩11,049 | ₩11,049 | ₩10,593 | ₩10,767 | -2.55% | 68.8만 |
|---|
| 2026.07.30 | ₩10,875 | ₩11,143 | ₩10,861 | ₩11,129 | +2.34% | 55만 |
|---|
| 2026.07.29 | ₩10,969 | ₩11,183 | ₩10,848 | ₩11,022 | +0.49% | 74.1만 |
|---|
| 2026.07.28 | ₩11,076 | ₩11,156 | ₩10,754 | ₩10,995 | -0.73% | 55.2만 |
|---|
| 2026.07.27 | ₩10,902 | ₩11,223 | ₩10,888 | ₩11,022 | +1.11% | 47.6만 |
|---|
| 2026.07.24 | ₩10,875 | ₩10,942 | ₩10,660 | ₩10,767 | -0.99% | 38.6만 |
|---|
| 2026.07.23 | ₩10,861 | ₩11,143 | ₩10,781 | ₩10,888 | +0.25% | 70.5만 |
|---|
| 2026.07.22 | ₩11,009 | ₩11,264 | ₩10,928 | ₩11,076 | +0.61% | 64.3만 |
|---|
| 2026.07.21 | ₩10,754 | ₩11,116 | ₩10,674 | ₩11,076 | +2.99% | 62.6만 |
|---|
| 2026.07.20 | ₩10,754 | ₩11,009 | ₩10,687 | ₩10,754 | 0.00% | 55.6만 |
|---|
| 2026.07.17 | ₩10,660 | ₩10,969 | ₩10,593 | ₩10,741 | +0.75% | 52만 |
|---|
| 2026.07.16 | ₩11,129 | ₩11,129 | ₩10,700 | ₩10,767 | -3.25% | 63.5만 |
|---|
| 2026.07.15 | ₩11,103 | ₩11,156 | ₩10,915 | ₩11,103 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩10,821 | ₩11,250 | ₩10,660 | ₩11,089 | +2.48% | 63.7만 |
|---|
| 2026.07.13 | ₩11,049 | ₩11,049 | ₩10,660 | ₩10,861 | -1.70% | 67.8만 |
|---|
| 2026.07.10 | ₩11,451 | ₩11,451 | ₩10,902 | ₩11,089 | -3.16% | 42.3만 |
|---|
| 2026.07.09 | ₩11,398 | ₩11,559 | ₩11,183 | ₩11,451 | +0.47% | 45.6만 |
|---|
| 2026.07.08 | ₩11,331 | ₩11,666 | ₩11,264 | ₩11,478 | +1.30% | 63.1만 |
|---|
| 2026.07.07 | ₩11,679 | ₩11,934 | ₩11,277 | ₩11,518 | -1.38% | 84.4만 |
|---|
| 2026.07.06 | ₩11,223 | ₩11,478 | ₩10,861 | ₩11,331 | +0.96% | 61.7만 |
|---|
| 2026.07.02 | ₩11,129 | ₩11,626 | ₩10,942 | ₩11,250 | +1.08% | 64.4만 |
|---|
| 2026.07.01 | ₩11,129 | ₩11,317 | ₩10,741 | ₩10,995 | -1.20% | 76.2만 |
|---|
| 2026.06.30 | ₩11,062 | ₩11,371 | ₩11,062 | ₩11,143 | +0.73% | 58.7만 |
|---|
| 2026.06.29 | ₩10,861 | ₩11,559 | ₩10,727 | ₩11,116 | +2.35% | 95.5만 |
|---|
| 2026.06.26 | ₩10,902 | ₩11,076 | ₩10,499 | ₩10,727 | -1.60% | 302.9만 |
|---|
| 2026.06.25 | ₩10,727 | ₩10,955 | ₩10,660 | ₩10,767 | +0.37% | 57.5만 |
|---|
| 2026.06.24 | ₩10,727 | ₩11,371 | ₩10,687 | ₩10,794 | +0.63% | 67.7만 |
|---|
| 2026.06.23 | ₩10,231 | ₩10,982 | ₩10,231 | ₩10,915 | +6.68% | 85.2만 |
|---|
| 2026.06.22 | ₩10,325 | ₩10,405 | ₩10,030 | ₩10,379 | +0.52% | 71.1만 |
|---|
| 2026.06.18 | ₩10,526 | ₩10,754 | ₩10,084 | ₩10,285 | -2.29% | 95.8만 |
|---|
| 2026.06.17 | ₩9,990 | ₩10,539 | ₩9,990 | ₩10,285 | +2.95% | 63.9만 |
|---|
| 2026.06.16 | ₩10,124 | ₩10,124 | ₩9,762 | ₩9,949 | -1.72% | 51.9만 |
|---|
| 2026.06.15 | ₩10,271 | ₩10,499 | ₩9,896 | ₩10,043 | -2.22% | 57.6만 |
|---|
| 2026.06.12 | ₩9,494 | ₩10,432 | ₩9,494 | ₩10,164 | +7.06% | 85.8만 |
|---|
| 2026.06.11 | ₩9,373 | ₩9,722 | ₩9,346 | ₩9,507 | +1.43% | 81.7만 |
|---|
| 2026.06.10 | ₩9,587 | ₩9,856 | ₩9,346 | ₩9,359 | -2.38% | 68만 |
|---|
| 2026.06.09 | ₩9,681 | ₩9,882 | ₩9,400 | ₩9,668 | -0.14% | 98.1만 |
|---|
| 2026.06.08 | ₩10,043 | ₩10,124 | ₩9,561 | ₩9,587 | -4.54% | 69.3만 |
|---|
| 2026.06.05 | ₩10,338 | ₩10,472 | ₩9,923 | ₩9,949 | -3.76% | 65만 |
|---|
| 2026.06.04 | ₩10,499 | ₩10,660 | ₩10,338 | ₩10,379 | -1.15% | 57.5만 |
|---|
| 2026.06.03 | ₩10,566 | ₩10,700 | ₩10,137 | ₩10,325 | -2.28% | 127.1만 |
|---|
| 2026.06.02 | ₩11,317 | ₩11,532 | ₩10,700 | ₩10,727 | -5.21% | 84.5만 |
|---|
| 2026.06.01 | ₩12,082 | ₩12,162 | ₩11,424 | ₩11,505 | -4.77% | 79.4만 |
|---|
| 2026.05.29 | ₩11,800 | ₩12,082 | ₩11,585 | ₩12,041 | +2.05% | 79.6만 |
|---|
| 2026.05.28 | ₩11,840 | ₩12,082 | ₩11,746 | ₩11,854 | +0.11% | 51만 |
|---|
| 2026.05.27 | ₩11,961 | ₩12,202 | ₩11,813 | ₩11,867 | -0.78% | 58.3만 |
|---|
| 2026.05.26 | ₩12,189 | ₩12,309 | ₩11,934 | ₩11,961 | -1.87% | 63.6만 |
|---|
| 2026.05.22 | ₩12,229 | ₩12,524 | ₩12,014 | ₩12,189 | -0.33% | 77.8만 |
|---|
| 2026.05.21 | ₩12,189 | ₩12,444 | ₩12,055 | ₩12,202 | +0.11% | 78.2만 |
|---|
| 2026.05.20 | ₩11,492 | ₩12,229 | ₩11,331 | ₩12,202 | +6.18% | 84만 |
|---|
| 2026.05.19 | ₩11,719 | ₩11,773 | ₩11,223 | ₩11,465 | -2.17% | 148만 |
|---|
| 2026.05.18 | ₩12,149 | ₩12,377 | ₩11,719 | ₩11,773 | -3.09% | 97.5만 |
|---|
| 2026.05.15 | ₩12,470 | ₩12,551 | ₩11,894 | ₩12,175 | -2.37% | 96.8만 |
|---|
| 2026.05.14 | ₩13,074 | ₩13,275 | ₩12,564 | ₩12,631 | -3.38% | 106만 |
|---|
| 2026.05.13 | ₩13,141 | ₩13,489 | ₩12,832 | ₩13,235 | +0.71% | 80.2만 |
|---|
| 2026.05.12 | ₩13,181 | ₩13,315 | ₩12,095 | ₩12,832 | -2.64% | 169.6만 |
|---|
| 2026.05.11 | ₩13,556 | ₩13,919 | ₩12,819 | ₩12,953 | -4.45% | 142.2만 |
|---|
| 2026.05.08 | ₩13,570 | ₩13,811 | ₩13,369 | ₩13,556 | -0.10% | 59.5만 |
|---|
| 2026.05.07 | ₩13,784 | ₩13,892 | ₩13,208 | ₩13,664 | -0.88% | 78.4만 |
|---|
| 2026.05.06 | ₩14,133 | ₩14,415 | ₩13,731 | ₩13,758 | -2.66% | 114.2만 |
|---|
| 2026.05.05 | ₩14,549 | ₩14,750 | ₩13,784 | ₩14,227 | -2.21% | 72.2만 |
|---|
| 2026.05.04 | ₩13,436 | ₩14,669 | ₩13,194 | ₩14,455 | +7.58% | 147만 |
|---|
| 2026.05.01 | ₩13,074 | ₩15,286 | ₩13,047 | ₩14,093 | +7.79% | 217.4만 |
|---|
| 2026.04.30 | ₩13,342 | ₩13,516 | ₩13,060 | ₩13,275 | -0.50% | 52.7만 |
|---|
| 2026.04.29 | ₩13,530 | ₩13,530 | ₩13,141 | ₩13,168 | -2.68% | 60.9만 |
|---|
| 2026.04.28 | ₩13,919 | ₩14,093 | ₩13,637 | ₩13,704 | -1.54% | 44.2만 |
|---|
| 2026.04.27 | ₩13,972 | ₩14,468 | ₩13,704 | ₩13,798 | -1.25% | 42.7만 |
|---|
| 2026.04.24 | ₩13,932 | ₩14,106 | ₩13,610 | ₩13,999 | +0.48% | 63.5만 |
|---|
| 2026.04.23 | ₩14,334 | ₩14,374 | ₩13,811 | ₩13,972 | -2.53% | 55.8만 |
|---|
| 2026.04.22 | ₩14,348 | ₩14,428 | ₩14,106 | ₩14,254 | -0.65% | 64.9만 |
|---|
| 2026.04.21 | ₩14,482 | ₩14,495 | ₩14,106 | ₩14,240 | -1.67% | 67.9만 |
|---|
| 2026.04.20 | ₩14,656 | ₩14,804 | ₩14,361 | ₩14,495 | -1.10% | 54만 |
|---|
| 2026.04.17 | ₩15,031 | ₩15,206 | ₩14,710 | ₩14,750 | -1.87% | 75.9만 |
|---|
| 2026.04.16 | ₩14,656 | ₩14,871 | ₩14,388 | ₩14,750 | +0.64% | 98.1만 |
|---|
| 2026.04.15 | ₩14,790 | ₩14,817 | ₩14,281 | ₩14,710 | -0.54% | 60.7만 |
|---|
| 2026.04.14 | ₩14,227 | ₩14,978 | ₩14,173 | ₩14,750 | +3.68% | 84.1만 |
|---|
| 2026.04.13 | ₩14,522 | ₩14,978 | ₩14,160 | ₩14,187 | -2.31% | 65.7만 |
|---|
| 2026.04.10 | ₩14,964 | ₩15,031 | ₩14,388 | ₩14,509 | -3.05% | 49만 |
|---|
| 2026.04.09 | ₩14,924 | ₩15,380 | ₩14,669 | ₩14,978 | +0.36% | 45.5만 |
|---|
| 2026.04.08 | ₩15,809 | ₩16,158 | ₩14,763 | ₩15,031 | -4.92% | 70만 |
|---|
| 2026.04.07 | ₩14,951 | ₩15,407 | ₩14,482 | ₩15,246 | +1.97% | 91.8만 |
|---|
| 2026.04.06 | ₩14,549 | ₩15,286 | ₩14,388 | ₩15,045 | +3.41% | 116.5만 |
|---|
| 2026.04.02 | ₩14,817 | ₩15,045 | ₩14,133 | ₩14,549 | -1.81% | 128.9만 |
|---|
| 2026.04.01 | ₩14,468 | ₩15,219 | ₩14,281 | ₩15,192 | +5.00% | 197.5만 |
|---|
| 2026.03.31 | ₩13,758 | ₩14,549 | ₩13,758 | ₩14,214 | +3.31% | 114.5만 |
|---|
| 2026.03.30 | ₩13,556 | ₩13,851 | ₩13,409 | ₩13,650 | +0.69% | 63.3만 |
|---|
| 2026.03.27 | ₩14,576 | ₩14,857 | ₩13,369 | ₩13,543 | -7.08% | 82.9만 |
|---|
| 2026.03.26 | ₩14,535 | ₩15,045 | ₩14,361 | ₩14,576 | +0.28% | 41.6만 |
|---|
| 2026.03.25 | ₩14,133 | ₩14,750 | ₩13,932 | ₩14,643 | +3.61% | 54.8만 |
|---|
| 2026.03.24 | ₩13,717 | ₩13,919 | ₩13,355 | ₩13,798 | +0.59% | 76.5만 |
|---|
| 2026.03.23 | ₩15,031 | ₩15,031 | ₩13,838 | ₩13,838 | -7.94% | 91.3만 |
|---|
| 2026.03.20 | ₩14,978 | ₩14,978 | ₩14,348 | ₩14,669 | -2.06% | 220.1만 |
|---|
| 2026.03.19 | ₩14,576 | ₩15,085 | ₩14,388 | ₩14,978 | +2.76% | 123.6만 |
|---|
| 2026.03.18 | ₩15,863 | ₩16,144 | ₩14,401 | ₩14,602 | -7.95% | 171.6만 |
|---|
| 2026.03.17 | ₩16,506 | ₩16,614 | ₩16,037 | ₩16,104 | -2.44% | 86.5만 |
|---|
| 2026.03.16 | ₩16,587 | ₩16,761 | ₩16,426 | ₩16,466 | -0.73% | 59.4만 |
|---|
| 2026.03.13 | ₩16,600 | ₩17,029 | ₩15,984 | ₩16,332 | -1.62% | 68.9만 |
|---|
| 2026.03.12 | ₩17,740 | ₩17,847 | ₩16,453 | ₩16,734 | -5.67% | 72.9만 |
|---|
| 2026.03.11 | ₩18,424 | ₩18,585 | ₩17,727 | ₩18,075 | -1.89% | 52.6만 |
|---|
| 2026.03.10 | ₩19,202 | ₩19,456 | ₩18,437 | ₩18,545 | -3.42% | 74.2만 |
|---|
| 2026.03.09 | ₩17,713 | ₩18,491 | ₩17,526 | ₩17,928 | +1.21% | 59.1만 |
|---|
| 2026.03.06 | ₩17,928 | ₩18,317 | ₩17,231 | ₩18,236 | +1.72% | 81.4만 |
|---|
| 2026.03.05 | ₩18,397 | ₩18,746 | ₩17,673 | ₩18,397 | 0.00% | 105.2만 |
|---|
| 2026.03.04 | ₩18,102 | ₩18,679 | ₩17,834 | ₩18,451 | +1.93% | 76.1만 |
|---|
| 2026.03.03 | ₩17,405 | ₩18,169 | ₩17,284 | ₩17,914 | +2.93% | 74만 |
|---|
| 2026.03.02 | ₩17,231 | ₩18,196 | ₩16,909 | ₩17,955 | +4.20% | 68.4만 |
|---|
| 2026.02.27 | ₩17,526 | ₩18,062 | ₩17,365 | ₩17,794 | +1.53% | 88.5만 |
|---|
| 2026.02.26 | ₩17,807 | ₩18,129 | ₩17,485 | ₩17,941 | +0.75% | 70.8만 |
|---|
| 2026.02.25 | ₩17,405 | ₩18,344 | ₩16,855 | ₩17,834 | +2.47% | 138.6만 |
|---|
| 2026.02.24 | ₩15,192 | ₩16,681 | ₩14,750 | ₩16,587 | +9.18% | 175.2만 |
|---|
| 2026.02.23 | ₩15,863 | ₩16,936 | ₩15,863 | ₩16,493 | +3.97% | 116만 |
|---|
| 2026.02.20 | ₩16,520 | ₩16,801 | ₩15,890 | ₩16,077 | -2.68% | 86만 |
|---|
| 2026.02.19 | ₩15,823 | ₩16,801 | ₩15,796 | ₩16,681 | +5.42% | 90.3만 |
|---|
| 2026.02.18 | ₩15,286 | ₩15,903 | ₩15,152 | ₩15,849 | +3.68% | 56만 |
|---|
| 2026.02.17 | ₩15,501 | ₩15,930 | ₩15,326 | ₩15,340 | -1.04% | 74.9만 |
|---|
| 2026.02.13 | ₩16,359 | ₩16,761 | ₩15,501 | ₩15,621 | -4.51% | 83.4만 |
|---|
| 2026.02.12 | ₩17,204 | ₩17,324 | ₩15,259 | ₩15,876 | -7.72% | 114.4만 |
|---|
| 2026.02.11 | ₩17,955 | ₩18,022 | ₩17,096 | ₩17,552 | -2.24% | 69.3만 |
|---|
| 2026.02.10 | ₩18,102 | ₩18,773 | ₩17,901 | ₩18,022 | -0.44% | 65.1만 |
|---|
| 2026.02.09 | ₩18,102 | ₩18,116 | ₩17,298 | ₩17,821 | -1.56% | 53.9만 |
|---|
| 2026.02.06 | ₩17,619 | ₩18,263 | ₩17,593 | ₩18,075 | +2.59% | 60.5만 |
|---|
| 2026.02.05 | ₩17,633 | ₩18,558 | ₩17,271 | ₩17,378 | -1.44% | 65.1만 |
|---|
| 2026.02.04 | ₩18,344 | ₩18,625 | ₩17,619 | ₩17,955 | -2.12% | 89.2만 |
|---|
| 2026.02.03 | ₩18,437 | ₩18,960 | ₩18,089 | ₩18,303 | -0.73% | 64.1만 |
|---|
| 2026.02.02 | ₩17,700 | ₩18,732 | ₩17,646 | ₩18,545 | +4.77% | 78.5만 |
|---|
| 2026.01.30 | ₩18,236 | ₩18,330 | ₩17,365 | ₩17,941 | -1.62% | 109.1만 |
|---|
| 2026.01.29 | ₩17,311 | ₩17,981 | ₩17,123 | ₩17,941 | +3.64% | 92.4만 |
|---|
| 2026.01.28 | ₩18,276 | ₩18,384 | ₩17,190 | ₩17,338 | -5.14% | 89.4만 |
|---|
| 2026.01.27 | ₩17,673 | ₩18,276 | ₩17,619 | ₩18,263 | +3.34% | 60.5만 |
|---|
| 2026.01.26 | ₩17,150 | ₩17,928 | ₩16,842 | ₩17,821 | +3.91% | 61.7만 |
|---|
| 2026.01.23 | ₩16,895 | ₩17,566 | ₩16,761 | ₩17,284 | +2.30% | 81.6만 |
|---|
| 2026.01.22 | ₩16,936 | ₩17,686 | ₩16,748 | ₩16,855 | -0.48% | 69.8만 |
|---|
| 2026.01.21 | ₩16,024 | ₩16,936 | ₩16,010 | ₩16,895 | +5.44% | 60.5만 |
|---|
| 2026.01.20 | ₩15,916 | ₩16,600 | ₩15,849 | ₩16,131 | +1.35% | 46.3만 |
|---|
| 2026.01.16 | ₩16,305 | ₩16,694 | ₩16,238 | ₩16,359 | +0.33% | 64.5만 |
|---|
| 2026.01.15 | ₩16,332 | ₩16,681 | ₩15,930 | ₩16,265 | -0.41% | 72.8만 |
|---|
| 2026.01.14 | ₩16,439 | ₩17,150 | ₩16,144 | ₩16,359 | -0.49% | 182.5만 |
|---|
| 2026.01.13 | ₩16,332 | ₩16,560 | ₩15,970 | ₩16,480 | +0.90% | 49.8만 |
|---|
| 2026.01.12 | ₩16,144 | ₩16,775 | ₩15,769 | ₩16,292 | +0.91% | 73.9만 |
|---|
| 2026.01.09 | ₩16,480 | ₩16,627 | ₩16,158 | ₩16,185 | -1.79% | 48.5만 |
|---|
| 2026.01.08 | ₩16,574 | ₩16,734 | ₩16,225 | ₩16,332 | -1.46% | 59.7만 |
|---|
| 2026.01.07 | ₩15,984 | ₩16,869 | ₩15,943 | ₩16,641 | +4.11% | 89.1만 |
|---|
| 2026.01.06 | ₩17,083 | ₩17,083 | ₩15,541 | ₩15,863 | -7.14% | 83.8만 |
|---|
| 2026.01.05 | ₩15,447 | ₩15,568 | ₩14,763 | ₩14,978 | -3.04% | 68.5만 |
|---|
| 2026.01.02 | ₩15,903 | ₩15,903 | ₩15,246 | ₩15,380 | -3.29% | 92.2만 |
|---|
| 2025.12.31 | ₩15,689 | ₩16,091 | ₩15,581 | ₩15,903 | +1.37% | 58.3만 |
|---|
| 2025.12.30 | ₩15,916 | ₩16,024 | ₩15,689 | ₩15,729 | -1.18% | 49.9만 |
|---|
| 2025.12.29 | ₩16,198 | ₩16,198 | ₩15,756 | ₩15,957 | -1.49% | 56.8만 |
|---|
| 2025.12.26 | ₩16,292 | ₩16,319 | ₩15,957 | ₩16,305 | +0.08% | 37.7만 |
|---|
| 2025.12.24 | ₩16,533 | ₩16,533 | ₩15,903 | ₩16,319 | -1.30% | 37.1만 |
|---|
| 2025.12.23 | ₩16,413 | ₩16,761 | ₩16,198 | ₩16,332 | -0.49% | 63.8만 |
|---|
| 2025.12.22 | ₩15,689 | ₩16,587 | ₩15,662 | ₩16,520 | +5.30% | 89.5만 |
|---|
| 2025.12.19 | ₩15,166 | ₩15,702 | ₩15,031 | ₩15,662 | +3.27% | 163.9만 |
|---|
| 2025.12.18 | ₩15,715 | ₩15,903 | ₩15,018 | ₩15,125 | -3.75% | 130.5만 |
|---|
| 2025.12.17 | ₩16,359 | ₩16,372 | ₩15,662 | ₩15,715 | -3.93% | 92만 |
|---|
| 2025.12.16 | ₩16,506 | ₩16,681 | ₩15,568 | ₩15,957 | -3.33% | 101.4만 |
|---|
| 2025.12.15 | ₩16,909 | ₩17,096 | ₩16,439 | ₩16,547 | -2.14% | 97.1만 |
|---|
| 2025.12.12 | ₩16,949 | ₩17,298 | ₩16,721 | ₩16,869 | -0.47% | 79.5만 |
|---|
| 2025.12.11 | ₩17,418 | ₩17,633 | ₩16,721 | ₩16,855 | -3.23% | 128.4만 |
|---|
| 2025.12.10 | ₩17,606 | ₩17,914 | ₩17,338 | ₩17,405 | -1.14% | 115.2만 |
|---|
| 2025.12.09 | ₩17,807 | ₩17,941 | ₩17,472 | ₩17,566 | -1.36% | 91.9만 |
|---|
| 2025.12.08 | ₩17,432 | ₩18,183 | ₩17,338 | ₩17,861 | +2.46% | 129.1만 |
|---|
| 2025.12.05 | ₩16,895 | ₩17,311 | ₩16,855 | ₩17,150 | +1.51% | 95.1만 |
|---|
| 2025.12.04 | ₩16,976 | ₩17,552 | ₩16,547 | ₩16,828 | -0.87% | 150.4만 |
|---|
| 2025.12.03 | ₩15,930 | ₩17,150 | ₩15,930 | ₩16,989 | +6.65% | 176만 |
|---|
| 2025.12.02 | ₩15,836 | ₩16,064 | ₩15,635 | ₩15,635 | -1.27% | 100.1만 |
|---|
| 2025.12.01 | ₩16,574 | ₩16,748 | ₩15,796 | ₩15,836 | -4.45% | 115.4만 |
|---|
| 2025.11.28 | ₩16,748 | ₩16,882 | ₩16,493 | ₩16,882 | +0.80% | 63.1만 |
|---|
| 2025.11.26 | ₩16,104 | ₩16,922 | ₩15,796 | ₩16,654 | +3.41% | 168.9만 |
|---|
| 2025.11.25 | ₩15,769 | ₩16,372 | ₩15,541 | ₩16,252 | +3.06% | 124.1만 |
|---|
| 2025.11.24 | ₩15,554 | ₩15,903 | ₩15,461 | ₩15,782 | +1.47% | 149.5만 |
|---|
| 2025.11.21 | ₩14,750 | ₩15,729 | ₩14,723 | ₩15,447 | +4.73% | 180.6만 |
|---|
| 2025.11.20 | ₩15,689 | ₩15,957 | ₩14,723 | ₩14,777 | -5.81% | 203.3만 |
|---|
| 2025.11.19 | ₩16,855 | ₩17,338 | ₩14,683 | ₩15,461 | -8.27% | 370.1만 |
|---|
| 2025.11.18 | ₩17,298 | ₩19,068 | ₩15,595 | ₩17,418 | +0.70% | 1630.4만 |
|---|
| 2025.11.17 | ₩14,227 | ₩14,911 | ₩13,972 | ₩14,804 | +4.05% | 293만 |
|---|
| 2025.11.14 | ₩13,409 | ₩14,669 | ₩13,409 | ₩14,173 | +5.70% | 245.6만 |
|---|
| 2025.11.13 | ₩13,851 | ₩13,919 | ₩13,476 | ₩13,570 | -2.03% | 133.1만 |
|---|
| 2025.11.12 | ₩15,031 | ₩15,192 | ₩13,717 | ₩13,959 | -7.14% | 202.5만 |
|---|
| 2025.11.11 | ₩15,005 | ₩15,434 | ₩14,871 | ₩15,031 | +0.18% | 216.9만 |
|---|
| 2025.11.10 | ₩14,482 | ₩15,353 | ₩14,415 | ₩15,005 | +3.61% | 226.4만 |
|---|
| 2025.11.07 | ₩13,248 | ₩14,348 | ₩13,087 | ₩14,254 | +7.59% | 260만 |
|---|
| 2025.11.06 | ₩13,020 | ₩13,449 | ₩12,899 | ₩13,409 | +2.99% | 174.6만 |
|---|
| 2025.11.05 | ₩12,645 | ₩13,127 | ₩12,430 | ₩12,832 | +1.48% | 228.8만 |
|---|
| 2025.11.04 | ₩12,765 | ₩13,034 | ₩12,752 | ₩12,792 | +0.21% | 224만 |
|---|
| 2025.11.03 | ₩13,597 | ₩13,597 | ₩12,792 | ₩13,034 | -4.14% | 197.8만 |
|---|
| 2025.10.31 | ₩13,396 | ₩13,597 | ₩13,141 | ₩13,597 | +1.50% | 222.9만 |
|---|
| 2025.10.30 | ₩13,248 | ₩13,650 | ₩13,020 | ₩13,315 | +0.51% | 275.9만 |
|---|
| 2025.10.29 | ₩12,618 | ₩12,926 | ₩12,604 | ₩12,859 | +1.91% | 273.5만 |
|---|
| 2025.10.28 | ₩12,832 | ₩12,899 | ₩12,591 | ₩12,739 | -0.73% | 224.1만 |
|---|
| 2025.10.27 | ₩12,470 | ₩12,980 | ₩12,403 | ₩12,940 | +3.76% | 176.3만 |
|---|
| 2025.10.24 | ₩12,403 | ₩12,806 | ₩12,189 | ₩12,350 | -0.43% | 346만 |
|---|
| 2025.10.23 | ₩12,497 | ₩12,578 | ₩12,082 | ₩12,283 | -1.72% | 384.9만 |
|---|
| 2025.10.22 | ₩12,940 | ₩13,208 | ₩12,336 | ₩12,484 | -3.52% | 231.1만 |
|---|
| 2025.10.21 | ₩13,034 | ₩13,369 | ₩12,886 | ₩12,953 | -0.62% | 160.4만 |
|---|
| 2025.10.20 | ₩12,899 | ₩13,168 | ₩12,779 | ₩13,034 | +1.04% | 184.4만 |
|---|
| 2025.10.17 | ₩12,685 | ₩12,980 | ₩12,350 | ₩12,765 | +0.63% | 194.9만 |
|---|
| 2025.10.16 | ₩12,645 | ₩13,811 | ₩12,511 | ₩12,980 | +2.65% | 391.3만 |
|---|
| 2025.10.15 | ₩11,800 | ₩12,819 | ₩11,773 | ₩12,685 | +7.50% | 328.3만 |
|---|
| 2025.10.14 | ₩13,087 | ₩13,235 | ₩12,457 | ₩12,618 | -3.59% | 248.7만 |
|---|
| 2025.10.13 | ₩12,739 | ₩13,342 | ₩12,604 | ₩13,141 | +3.16% | 506.2만 |
|---|
| 2025.10.10 | ₩12,953 | ₩13,060 | ₩12,537 | ₩12,685 | -2.07% | 148.4만 |
|---|