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 | ₩9,971 | ₩10,345 | ₩9,971 | ₩10,211 | +2.41% | 56만 |
| 2026.10.08 | ₩9,850 | ₩10,091 | ₩9,690 | ₩10,038 | +1.90% | 101.7만 |
| 2026.10.07 | ₩9,690 | ₩9,971 | ₩9,650 | ₩9,957 | +2.76% | 60.2만 |
| 2026.10.06 | ₩10,011 | ₩10,011 | ₩9,730 | ₩9,770 | -2.40% | 58.3만 |
| 2026.10.05 | ₩9,971 | ₩10,038 | ₩9,650 | ₩9,971 | 0.00% | 62.7만 |
| 2026.10.02 | ₩10,038 | ₩10,051 | ₩9,757 | ₩9,904 | -1.33% | 58.5만 |
| 2026.10.01 | ₩10,345 | ₩10,452 | ₩9,931 | ₩9,931 | -4.01% | 80.7만 |
| 2026.09.30 | ₩10,091 | ₩10,746 | ₩9,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,345 |
| +2.52% |
| 106.1만 |
| 2026.09.29 | ₩10,011 | ₩10,051 | ₩9,837 | ₩10,024 | +0.13% | 49.6만 |
|---|
| 2026.09.28 | ₩10,078 | ₩10,118 | ₩9,864 | ₩10,038 | -0.40% | 51.2만 |
|---|
| 2026.09.25 | ₩10,398 | ₩10,439 | ₩10,078 | ₩10,144 | -2.44% | 71.3만 |
|---|
| 2026.09.24 | ₩10,439 | ₩10,452 | ₩9,877 | ₩10,412 | -0.26% | 121.8만 |
|---|
| 2026.09.23 | ₩11,494 | ₩11,548 | ₩10,452 | ₩10,465 | -8.95% | 76.1만 |
|---|
| 2026.09.22 | ₩11,187 | ₩11,454 | ₩11,093 | ₩11,374 | +1.67% | 68.5만 |
|---|
| 2026.09.21 | ₩11,187 | ₩11,281 | ₩10,973 | ₩11,093 | -0.84% | 64만 |
|---|
| 2026.09.18 | ₩11,080 | ₩11,160 | ₩10,946 | ₩11,080 | 0.00% | 177.6만 |
|---|
| 2026.09.17 | ₩11,080 | ₩11,307 | ₩10,920 | ₩11,107 | +0.24% | 53.3만 |
|---|
| 2026.09.16 | ₩11,107 | ₩11,134 | ₩10,759 | ₩10,906 | -1.81% | 74.3만 |
|---|
| 2026.09.15 | ₩11,147 | ₩11,214 | ₩10,813 | ₩11,040 | -0.96% | 252.3만 |
|---|
| 2026.09.14 | ₩11,347 | ₩11,628 | ₩11,214 | ₩11,227 | -1.06% | 147.2만 |
|---|
| 2026.09.11 | ₩11,788 | ₩11,922 | ₩11,187 | ₩11,294 | -4.20% | 90.9만 |
|---|
| 2026.09.10 | ₩11,588 | ₩11,735 | ₩11,321 | ₩11,641 | +0.46% | 77.7만 |
|---|
| 2026.09.09 | ₩12,149 | ₩12,163 | ₩11,695 | ₩11,708 | -3.63% | 73.6만 |
|---|
| 2026.09.08 | ₩12,336 | ₩12,483 | ₩11,989 | ₩12,136 | -1.63% | 57.1만 |
|---|
| 2026.09.04 | ₩12,443 | ₩12,644 | ₩12,323 | ₩12,550 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩12,938 | ₩12,951 | ₩12,310 | ₩12,443 | -3.82% | 50.1만 |
|---|
| 2026.09.02 | ₩12,403 | ₩12,884 | ₩12,390 | ₩12,818 | +3.34% | 54.9만 |
|---|
| 2026.09.01 | ₩12,216 | ₩12,430 | ₩12,109 | ₩12,403 | +1.53% | 49.1만 |
|---|
| 2026.08.31 | ₩12,189 | ₩12,390 | ₩11,976 | ₩12,296 | +0.88% | 66만 |
|---|
| 2026.08.28 | ₩12,256 | ₩12,350 | ₩12,069 | ₩12,270 | +0.11% | 60만 |
|---|
| 2026.08.27 | ₩12,390 | ₩12,604 | ₩12,230 | ₩12,350 | -0.32% | 52.7만 |
|---|
| 2026.08.26 | ₩12,737 | ₩12,764 | ₩12,403 | ₩12,457 | -2.20% | 53.3만 |
|---|
| 2026.08.25 | ₩12,550 | ₩13,018 | ₩12,550 | ₩12,831 | +2.24% | 53만 |
|---|
| 2026.08.24 | ₩12,403 | ₩12,550 | ₩12,109 | ₩12,483 | +0.65% | 50만 |
|---|
| 2026.08.21 | ₩12,056 | ₩12,550 | ₩12,029 | ₩12,524 | +3.88% | 95.2만 |
|---|
| 2026.08.20 | ₩12,764 | ₩12,871 | ₩11,989 | ₩12,069 | -5.45% | 60.2만 |
|---|
| 2026.08.19 | ₩12,617 | ₩12,951 | ₩12,617 | ₩12,938 | +2.54% | 49.4만 |
|---|
| 2026.08.18 | ₩12,283 | ₩12,470 | ₩12,163 | ₩12,377 | +0.76% | 55.5만 |
|---|
| 2026.08.17 | ₩11,909 | ₩12,377 | ₩11,882 | ₩12,296 | +3.25% | 58.4만 |
|---|
| 2026.08.14 | ₩11,909 | ₩12,002 | ₩11,655 | ₩11,989 | +0.67% | 46.1만 |
|---|
| 2026.08.13 | ₩11,909 | ₩12,149 | ₩11,842 | ₩12,042 | +1.12% | 93.9만 |
|---|
| 2026.08.12 | ₩12,016 | ₩12,016 | ₩11,641 | ₩11,855 | -1.33% | 52.4만 |
|---|
| 2026.08.11 | ₩12,016 | ₩12,189 | ₩11,842 | ₩12,016 | 0.00% | 57.2만 |
|---|
| 2026.08.10 | ₩11,628 | ₩12,056 | ₩11,481 | ₩12,016 | +3.33% | 67.2만 |
|---|
| 2026.08.07 | ₩11,775 | ₩12,002 | ₩11,548 | ₩11,695 | -0.68% | 121.8만 |
|---|
| 2026.08.06 | ₩11,227 | ₩11,655 | ₩11,187 | ₩11,601 | +3.33% | 258.1만 |
|---|
| 2026.08.05 | ₩11,788 | ₩11,909 | ₩10,973 | ₩11,227 | -4.76% | 157.2만 |
|---|
| 2026.08.04 | ₩11,134 | ₩12,898 | ₩11,134 | ₩12,029 | +8.04% | 303.3만 |
|---|
| 2026.08.03 | ₩10,826 | ₩10,920 | ₩10,586 | ₩10,773 | -0.49% | 71.7만 |
|---|
| 2026.07.31 | ₩11,013 | ₩11,013 | ₩10,559 | ₩10,733 | -2.55% | 68.8만 |
|---|
| 2026.07.30 | ₩10,840 | ₩11,107 | ₩10,826 | ₩11,093 | +2.34% | 55만 |
|---|
| 2026.07.29 | ₩10,933 | ₩11,147 | ₩10,813 | ₩10,987 | +0.49% | 74.1만 |
|---|
| 2026.07.28 | ₩11,040 | ₩11,120 | ₩10,719 | ₩10,960 | -0.73% | 55.2만 |
|---|
| 2026.07.27 | ₩10,866 | ₩11,187 | ₩10,853 | ₩10,987 | +1.11% | 47.6만 |
|---|
| 2026.07.24 | ₩10,840 | ₩10,906 | ₩10,626 | ₩10,733 | -0.99% | 38.6만 |
|---|
| 2026.07.23 | ₩10,826 | ₩11,107 | ₩10,746 | ₩10,853 | +0.25% | 70.5만 |
|---|
| 2026.07.22 | ₩10,973 | ₩11,227 | ₩10,893 | ₩11,040 | +0.61% | 64.3만 |
|---|
| 2026.07.21 | ₩10,719 | ₩11,080 | ₩10,639 | ₩11,040 | +2.99% | 62.6만 |
|---|
| 2026.07.20 | ₩10,719 | ₩10,973 | ₩10,652 | ₩10,719 | 0.00% | 55.6만 |
|---|
| 2026.07.17 | ₩10,626 | ₩10,933 | ₩10,559 | ₩10,706 | +0.75% | 52만 |
|---|
| 2026.07.16 | ₩11,093 | ₩11,093 | ₩10,666 | ₩10,733 | -3.25% | 63.5만 |
|---|
| 2026.07.15 | ₩11,067 | ₩11,120 | ₩10,880 | ₩11,067 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩10,786 | ₩11,214 | ₩10,626 | ₩11,053 | +2.48% | 63.7만 |
|---|
| 2026.07.13 | ₩11,013 | ₩11,013 | ₩10,626 | ₩10,826 | -1.70% | 67.8만 |
|---|
| 2026.07.10 | ₩11,414 | ₩11,414 | ₩10,866 | ₩11,053 | -3.16% | 42.3만 |
|---|
| 2026.07.09 | ₩11,361 | ₩11,521 | ₩11,147 | ₩11,414 | +0.47% | 45.6만 |
|---|
| 2026.07.08 | ₩11,294 | ₩11,628 | ₩11,227 | ₩11,441 | +1.30% | 63.1만 |
|---|
| 2026.07.07 | ₩11,641 | ₩11,895 | ₩11,240 | ₩11,481 | -1.38% | 84.4만 |
|---|
| 2026.07.06 | ₩11,187 | ₩11,441 | ₩10,826 | ₩11,294 | +0.96% | 61.7만 |
|---|
| 2026.07.02 | ₩11,093 | ₩11,588 | ₩10,906 | ₩11,214 | +1.08% | 64.4만 |
|---|
| 2026.07.01 | ₩11,093 | ₩11,281 | ₩10,706 | ₩10,960 | -1.20% | 76.2만 |
|---|
| 2026.06.30 | ₩11,027 | ₩11,334 | ₩11,027 | ₩11,107 | +0.73% | 58.7만 |
|---|
| 2026.06.29 | ₩10,826 | ₩11,521 | ₩10,692 | ₩11,080 | +2.35% | 95.5만 |
|---|
| 2026.06.26 | ₩10,866 | ₩11,040 | ₩10,465 | ₩10,692 | -1.60% | 302.9만 |
|---|
| 2026.06.25 | ₩10,692 | ₩10,920 | ₩10,626 | ₩10,733 | +0.37% | 57.5만 |
|---|
| 2026.06.24 | ₩10,692 | ₩11,334 | ₩10,652 | ₩10,759 | +0.63% | 67.7만 |
|---|
| 2026.06.23 | ₩10,198 | ₩10,946 | ₩10,198 | ₩10,880 | +6.68% | 85.2만 |
|---|
| 2026.06.22 | ₩10,292 | ₩10,372 | ₩9,997 | ₩10,345 | +0.52% | 71.1만 |
|---|
| 2026.06.18 | ₩10,492 | ₩10,719 | ₩10,051 | ₩10,251 | -2.29% | 95.8만 |
|---|
| 2026.06.17 | ₩9,957 | ₩10,505 | ₩9,957 | ₩10,251 | +2.95% | 63.9만 |
|---|
| 2026.06.16 | ₩10,091 | ₩10,091 | ₩9,730 | ₩9,917 | -1.72% | 51.9만 |
|---|
| 2026.06.15 | ₩10,238 | ₩10,465 | ₩9,864 | ₩10,011 | -2.22% | 57.6만 |
|---|
| 2026.06.12 | ₩9,463 | ₩10,398 | ₩9,463 | ₩10,131 | +7.06% | 85.8만 |
|---|
| 2026.06.11 | ₩9,343 | ₩9,690 | ₩9,316 | ₩9,476 | +1.43% | 81.7만 |
|---|
| 2026.06.10 | ₩9,556 | ₩9,824 | ₩9,316 | ₩9,329 | -2.38% | 68만 |
|---|
| 2026.06.09 | ₩9,650 | ₩9,850 | ₩9,369 | ₩9,637 | -0.14% | 98.1만 |
|---|
| 2026.06.08 | ₩10,011 | ₩10,091 | ₩9,530 | ₩9,556 | -4.54% | 69.3만 |
|---|
| 2026.06.05 | ₩10,305 | ₩10,439 | ₩9,891 | ₩9,917 | -3.76% | 65만 |
|---|
| 2026.06.04 | ₩10,465 | ₩10,626 | ₩10,305 | ₩10,345 | -1.15% | 57.5만 |
|---|
| 2026.06.03 | ₩10,532 | ₩10,666 | ₩10,104 | ₩10,292 | -2.28% | 127.1만 |
|---|
| 2026.06.02 | ₩11,281 | ₩11,494 | ₩10,666 | ₩10,692 | -5.21% | 84.5만 |
|---|
| 2026.06.01 | ₩12,042 | ₩12,123 | ₩11,387 | ₩11,468 | -4.77% | 79.4만 |
|---|
| 2026.05.29 | ₩11,762 | ₩12,042 | ₩11,548 | ₩12,002 | +2.05% | 79.6만 |
|---|
| 2026.05.28 | ₩11,802 | ₩12,042 | ₩11,708 | ₩11,815 | +0.11% | 51만 |
|---|
| 2026.05.27 | ₩11,922 | ₩12,163 | ₩11,775 | ₩11,829 | -0.78% | 58.3만 |
|---|
| 2026.05.26 | ₩12,149 | ₩12,270 | ₩11,895 | ₩11,922 | -1.87% | 63.6만 |
|---|
| 2026.05.22 | ₩12,189 | ₩12,483 | ₩11,976 | ₩12,149 | -0.33% | 77.8만 |
|---|
| 2026.05.21 | ₩12,149 | ₩12,403 | ₩12,016 | ₩12,163 | +0.11% | 78.2만 |
|---|
| 2026.05.20 | ₩11,454 | ₩12,189 | ₩11,294 | ₩12,163 | +6.18% | 84만 |
|---|
| 2026.05.19 | ₩11,682 | ₩11,735 | ₩11,187 | ₩11,428 | -2.17% | 148만 |
|---|
| 2026.05.18 | ₩12,109 | ₩12,336 | ₩11,682 | ₩11,735 | -3.09% | 97.5만 |
|---|
| 2026.05.15 | ₩12,430 | ₩12,510 | ₩11,855 | ₩12,136 | -2.37% | 96.8만 |
|---|
| 2026.05.14 | ₩13,031 | ₩13,232 | ₩12,524 | ₩12,590 | -3.38% | 106만 |
|---|
| 2026.05.13 | ₩13,098 | ₩13,446 | ₩12,791 | ₩13,192 | +0.71% | 80.2만 |
|---|
| 2026.05.12 | ₩13,138 | ₩13,272 | ₩12,056 | ₩12,791 | -2.64% | 169.6만 |
|---|
| 2026.05.11 | ₩13,513 | ₩13,873 | ₩12,778 | ₩12,911 | -4.45% | 142.2만 |
|---|
| 2026.05.08 | ₩13,526 | ₩13,767 | ₩13,326 | ₩13,513 | -0.10% | 59.5만 |
|---|
| 2026.05.07 | ₩13,740 | ₩13,847 | ₩13,165 | ₩13,620 | -0.88% | 78.4만 |
|---|
| 2026.05.06 | ₩14,087 | ₩14,368 | ₩13,686 | ₩13,713 | -2.66% | 114.2만 |
|---|
| 2026.05.05 | ₩14,502 | ₩14,702 | ₩13,740 | ₩14,181 | -2.21% | 72.2만 |
|---|
| 2026.05.04 | ₩13,392 | ₩14,622 | ₩13,152 | ₩14,408 | +7.58% | 147만 |
|---|
| 2026.05.01 | ₩13,031 | ₩15,237 | ₩13,005 | ₩14,047 | +7.79% | 217.4만 |
|---|
| 2026.04.30 | ₩13,299 | ₩13,473 | ₩13,018 | ₩13,232 | -0.50% | 52.7만 |
|---|
| 2026.04.29 | ₩13,486 | ₩13,486 | ₩13,098 | ₩13,125 | -2.68% | 60.9만 |
|---|
| 2026.04.28 | ₩13,873 | ₩14,047 | ₩13,593 | ₩13,660 | -1.54% | 44.2만 |
|---|
| 2026.04.27 | ₩13,927 | ₩14,421 | ₩13,660 | ₩13,753 | -1.25% | 42.7만 |
|---|
| 2026.04.24 | ₩13,887 | ₩14,061 | ₩13,566 | ₩13,954 | +0.48% | 63.5만 |
|---|
| 2026.04.23 | ₩14,288 | ₩14,328 | ₩13,767 | ₩13,927 | -2.53% | 55.8만 |
|---|
| 2026.04.22 | ₩14,301 | ₩14,381 | ₩14,061 | ₩14,208 | -0.65% | 64.9만 |
|---|
| 2026.04.21 | ₩14,435 | ₩14,448 | ₩14,061 | ₩14,194 | -1.67% | 67.9만 |
|---|
| 2026.04.20 | ₩14,609 | ₩14,756 | ₩14,315 | ₩14,448 | -1.10% | 54만 |
|---|
| 2026.04.17 | ₩14,983 | ₩15,157 | ₩14,662 | ₩14,702 | -1.87% | 75.9만 |
|---|
| 2026.04.16 | ₩14,609 | ₩14,822 | ₩14,341 | ₩14,702 | +0.64% | 98.1만 |
|---|
| 2026.04.15 | ₩14,742 | ₩14,769 | ₩14,234 | ₩14,662 | -0.54% | 60.7만 |
|---|
| 2026.04.14 | ₩14,181 | ₩14,929 | ₩14,127 | ₩14,702 | +3.68% | 84.1만 |
|---|
| 2026.04.13 | ₩14,475 | ₩14,929 | ₩14,114 | ₩14,141 | -2.31% | 65.7만 |
|---|
| 2026.04.10 | ₩14,916 | ₩14,983 | ₩14,341 | ₩14,462 | -3.05% | 49만 |
|---|
| 2026.04.09 | ₩14,876 | ₩15,330 | ₩14,622 | ₩14,929 | +0.36% | 45.5만 |
|---|
| 2026.04.08 | ₩15,758 | ₩16,106 | ₩14,716 | ₩14,983 | -4.92% | 70만 |
|---|
| 2026.04.07 | ₩14,903 | ₩15,357 | ₩14,435 | ₩15,197 | +1.97% | 91.8만 |
|---|
| 2026.04.06 | ₩14,502 | ₩15,237 | ₩14,341 | ₩14,996 | +3.41% | 116.5만 |
|---|
| 2026.04.02 | ₩14,769 | ₩14,996 | ₩14,087 | ₩14,502 | -1.81% | 128.9만 |
|---|
| 2026.04.01 | ₩14,421 | ₩15,170 | ₩14,234 | ₩15,143 | +5.00% | 197.5만 |
|---|
| 2026.03.31 | ₩13,713 | ₩14,502 | ₩13,713 | ₩14,168 | +3.31% | 114.5만 |
|---|
| 2026.03.30 | ₩13,513 | ₩13,807 | ₩13,366 | ₩13,606 | +0.69% | 63.3만 |
|---|
| 2026.03.27 | ₩14,528 | ₩14,809 | ₩13,326 | ₩13,499 | -7.08% | 82.9만 |
|---|
| 2026.03.26 | ₩14,488 | ₩14,996 | ₩14,315 | ₩14,528 | +0.28% | 41.6만 |
|---|
| 2026.03.25 | ₩14,087 | ₩14,702 | ₩13,887 | ₩14,595 | +3.61% | 54.8만 |
|---|
| 2026.03.24 | ₩13,673 | ₩13,873 | ₩13,312 | ₩13,753 | +0.59% | 76.5만 |
|---|
| 2026.03.23 | ₩14,983 | ₩14,983 | ₩13,793 | ₩13,793 | -7.94% | 91.3만 |
|---|
| 2026.03.20 | ₩14,929 | ₩14,929 | ₩14,301 | ₩14,622 | -2.06% | 220.1만 |
|---|
| 2026.03.19 | ₩14,528 | ₩15,036 | ₩14,341 | ₩14,929 | +2.76% | 123.6만 |
|---|
| 2026.03.18 | ₩15,812 | ₩16,092 | ₩14,355 | ₩14,555 | -7.95% | 171.6만 |
|---|
| 2026.03.17 | ₩16,453 | ₩16,560 | ₩15,985 | ₩16,052 | -2.44% | 86.5만 |
|---|
| 2026.03.16 | ₩16,533 | ₩16,707 | ₩16,373 | ₩16,413 | -0.73% | 59.4만 |
|---|
| 2026.03.13 | ₩16,547 | ₩16,974 | ₩15,932 | ₩16,279 | -1.62% | 68.9만 |
|---|
| 2026.03.12 | ₩17,683 | ₩17,790 | ₩16,400 | ₩16,680 | -5.67% | 72.9만 |
|---|
| 2026.03.11 | ₩18,364 | ₩18,525 | ₩17,669 | ₩18,017 | -1.89% | 52.6만 |
|---|
| 2026.03.10 | ₩19,140 | ₩19,393 | ₩18,378 | ₩18,485 | -3.42% | 74.2만 |
|---|
| 2026.03.09 | ₩17,656 | ₩18,431 | ₩17,469 | ₩17,870 | +1.21% | 59.1만 |
|---|
| 2026.03.06 | ₩17,870 | ₩18,257 | ₩17,175 | ₩18,177 | +1.72% | 81.4만 |
|---|
| 2026.03.05 | ₩18,338 | ₩18,685 | ₩17,616 | ₩18,338 | 0.00% | 105.2만 |
|---|
| 2026.03.04 | ₩18,044 | ₩18,618 | ₩17,776 | ₩18,391 | +1.93% | 76.1만 |
|---|
| 2026.03.03 | ₩17,349 | ₩18,110 | ₩17,228 | ₩17,856 | +2.93% | 74만 |
|---|
| 2026.03.02 | ₩17,175 | ₩18,137 | ₩16,854 | ₩17,897 | +4.20% | 68.4만 |
|---|
| 2026.02.27 | ₩17,469 | ₩18,003 | ₩17,308 | ₩17,736 | +1.53% | 88.5만 |
|---|
| 2026.02.26 | ₩17,750 | ₩18,070 | ₩17,429 | ₩17,883 | +0.75% | 70.8만 |
|---|
| 2026.02.25 | ₩17,349 | ₩18,284 | ₩16,801 | ₩17,776 | +2.47% | 138.6만 |
|---|
| 2026.02.24 | ₩15,143 | ₩16,627 | ₩14,702 | ₩16,533 | +9.18% | 175.2만 |
|---|
| 2026.02.23 | ₩15,812 | ₩16,881 | ₩15,812 | ₩16,440 | +3.97% | 116만 |
|---|
| 2026.02.20 | ₩16,466 | ₩16,747 | ₩15,838 | ₩16,025 | -2.68% | 86만 |
|---|
| 2026.02.19 | ₩15,771 | ₩16,747 | ₩15,745 | ₩16,627 | +5.42% | 90.3만 |
|---|
| 2026.02.18 | ₩15,237 | ₩15,852 | ₩15,103 | ₩15,798 | +3.68% | 56만 |
|---|
| 2026.02.17 | ₩15,451 | ₩15,878 | ₩15,277 | ₩15,290 | -1.04% | 74.9만 |
|---|
| 2026.02.13 | ₩16,306 | ₩16,707 | ₩15,451 | ₩15,571 | -4.51% | 83.4만 |
|---|
| 2026.02.12 | ₩17,148 | ₩17,268 | ₩15,210 | ₩15,825 | -7.72% | 114.4만 |
|---|
| 2026.02.11 | ₩17,897 | ₩17,963 | ₩17,041 | ₩17,496 | -2.24% | 69.3만 |
|---|
| 2026.02.10 | ₩18,044 | ₩18,712 | ₩17,843 | ₩17,963 | -0.44% | 65.1만 |
|---|
| 2026.02.09 | ₩18,044 | ₩18,057 | ₩17,242 | ₩17,763 | -1.56% | 53.9만 |
|---|
| 2026.02.06 | ₩17,562 | ₩18,204 | ₩17,536 | ₩18,017 | +2.59% | 60.5만 |
|---|
| 2026.02.05 | ₩17,576 | ₩18,498 | ₩17,215 | ₩17,322 | -1.44% | 65.1만 |
|---|
| 2026.02.04 | ₩18,284 | ₩18,565 | ₩17,562 | ₩17,897 | -2.12% | 89.2만 |
|---|
| 2026.02.03 | ₩18,378 | ₩18,899 | ₩18,030 | ₩18,244 | -0.73% | 64.1만 |
|---|
| 2026.02.02 | ₩17,643 | ₩18,672 | ₩17,589 | ₩18,485 | +4.77% | 78.5만 |
|---|
| 2026.01.30 | ₩18,177 | ₩18,271 | ₩17,308 | ₩17,883 | -1.62% | 109.1만 |
|---|
| 2026.01.29 | ₩17,255 | ₩17,923 | ₩17,068 | ₩17,883 | +3.64% | 92.4만 |
|---|
| 2026.01.28 | ₩18,217 | ₩18,324 | ₩17,135 | ₩17,282 | -5.14% | 89.4만 |
|---|
| 2026.01.27 | ₩17,616 | ₩18,217 | ₩17,562 | ₩18,204 | +3.34% | 60.5만 |
|---|
| 2026.01.26 | ₩17,095 | ₩17,870 | ₩16,787 | ₩17,763 | +3.91% | 61.7만 |
|---|
| 2026.01.23 | ₩16,841 | ₩17,509 | ₩16,707 | ₩17,228 | +2.30% | 81.6만 |
|---|
| 2026.01.22 | ₩16,881 | ₩17,629 | ₩16,694 | ₩16,801 | -0.48% | 69.8만 |
|---|
| 2026.01.21 | ₩15,972 | ₩16,881 | ₩15,959 | ₩16,841 | +5.44% | 60.5만 |
|---|
| 2026.01.20 | ₩15,865 | ₩16,547 | ₩15,798 | ₩16,079 | +1.35% | 46.3만 |
|---|
| 2026.01.16 | ₩16,253 | ₩16,640 | ₩16,186 | ₩16,306 | +0.33% | 64.5만 |
|---|
| 2026.01.15 | ₩16,279 | ₩16,627 | ₩15,878 | ₩16,212 | -0.41% | 72.8만 |
|---|
| 2026.01.14 | ₩16,386 | ₩17,095 | ₩16,092 | ₩16,306 | -0.49% | 182.5만 |
|---|
| 2026.01.13 | ₩16,279 | ₩16,507 | ₩15,918 | ₩16,426 | +0.90% | 49.8만 |
|---|
| 2026.01.12 | ₩16,092 | ₩16,720 | ₩15,718 | ₩16,239 | +0.91% | 73.9만 |
|---|
| 2026.01.09 | ₩16,426 | ₩16,573 | ₩16,106 | ₩16,132 | -1.79% | 48.5만 |
|---|
| 2026.01.08 | ₩16,520 | ₩16,680 | ₩16,172 | ₩16,279 | -1.46% | 59.7만 |
|---|
| 2026.01.07 | ₩15,932 | ₩16,814 | ₩15,892 | ₩16,587 | +4.11% | 89.1만 |
|---|
| 2026.01.06 | ₩17,028 | ₩17,028 | ₩15,491 | ₩15,812 | -7.14% | 83.8만 |
|---|
| 2026.01.05 | ₩15,397 | ₩15,517 | ₩14,716 | ₩14,929 | -3.04% | 68.5만 |
|---|
| 2026.01.02 | ₩15,852 | ₩15,852 | ₩15,197 | ₩15,330 | -3.29% | 92.2만 |
|---|
| 2025.12.31 | ₩15,638 | ₩16,039 | ₩15,531 | ₩15,852 | +1.37% | 58.3만 |
|---|
| 2025.12.30 | ₩15,865 | ₩15,972 | ₩15,638 | ₩15,678 | -1.18% | 49.9만 |
|---|
| 2025.12.29 | ₩16,146 | ₩16,146 | ₩15,705 | ₩15,905 | -1.49% | 56.8만 |
|---|
| 2025.12.26 | ₩16,239 | ₩16,266 | ₩15,905 | ₩16,253 | +0.08% | 37.7만 |
|---|
| 2025.12.24 | ₩16,480 | ₩16,480 | ₩15,852 | ₩16,266 | -1.30% | 37.1만 |
|---|
| 2025.12.23 | ₩16,359 | ₩16,707 | ₩16,146 | ₩16,279 | -0.49% | 63.8만 |
|---|
| 2025.12.22 | ₩15,638 | ₩16,533 | ₩15,611 | ₩16,466 | +5.30% | 89.5만 |
|---|
| 2025.12.19 | ₩15,116 | ₩15,651 | ₩14,983 | ₩15,611 | +3.27% | 163.9만 |
|---|
| 2025.12.18 | ₩15,664 | ₩15,852 | ₩14,969 | ₩15,076 | -3.75% | 130.5만 |
|---|
| 2025.12.17 | ₩16,306 | ₩16,319 | ₩15,611 | ₩15,664 | -3.93% | 92만 |
|---|
| 2025.12.16 | ₩16,453 | ₩16,627 | ₩15,517 | ₩15,905 | -3.33% | 101.4만 |
|---|
| 2025.12.15 | ₩16,854 | ₩17,041 | ₩16,386 | ₩16,493 | -2.14% | 97.1만 |
|---|
| 2025.12.12 | ₩16,894 | ₩17,242 | ₩16,667 | ₩16,814 | -0.47% | 79.5만 |
|---|
| 2025.12.11 | ₩17,362 | ₩17,576 | ₩16,667 | ₩16,801 | -3.23% | 128.4만 |
|---|
| 2025.12.10 | ₩17,549 | ₩17,856 | ₩17,282 | ₩17,349 | -1.14% | 115.2만 |
|---|
| 2025.12.09 | ₩17,750 | ₩17,883 | ₩17,415 | ₩17,509 | -1.36% | 91.9만 |
|---|
| 2025.12.08 | ₩17,375 | ₩18,124 | ₩17,282 | ₩17,803 | +2.46% | 129.1만 |
|---|
| 2025.12.05 | ₩16,841 | ₩17,255 | ₩16,801 | ₩17,095 | +1.51% | 95.1만 |
|---|
| 2025.12.04 | ₩16,921 | ₩17,496 | ₩16,493 | ₩16,774 | -0.87% | 150.4만 |
|---|
| 2025.12.03 | ₩15,878 | ₩17,095 | ₩15,878 | ₩16,934 | +6.65% | 176만 |
|---|
| 2025.12.02 | ₩15,785 | ₩16,012 | ₩15,584 | ₩15,584 | -1.27% | 100.1만 |
|---|
| 2025.12.01 | ₩16,520 | ₩16,694 | ₩15,745 | ₩15,785 | -4.45% | 115.4만 |
|---|
| 2025.11.28 | ₩16,694 | ₩16,827 | ₩16,440 | ₩16,827 | +0.80% | 63.1만 |
|---|
| 2025.11.26 | ₩16,052 | ₩16,867 | ₩15,745 | ₩16,600 | +3.41% | 168.9만 |
|---|
| 2025.11.25 | ₩15,718 | ₩16,319 | ₩15,491 | ₩16,199 | +3.06% | 124.1만 |
|---|
| 2025.11.24 | ₩15,504 | ₩15,852 | ₩15,411 | ₩15,731 | +1.47% | 149.5만 |
|---|
| 2025.11.21 | ₩14,702 | ₩15,678 | ₩14,675 | ₩15,397 | +4.73% | 180.6만 |
|---|
| 2025.11.20 | ₩15,638 | ₩15,905 | ₩14,675 | ₩14,729 | -5.81% | 203.3만 |
|---|
| 2025.11.19 | ₩16,801 | ₩17,282 | ₩14,635 | ₩15,411 | -8.27% | 370.1만 |
|---|
| 2025.11.18 | ₩17,242 | ₩19,006 | ₩15,544 | ₩17,362 | +0.70% | 1630.4만 |
|---|
| 2025.11.17 | ₩14,181 | ₩14,863 | ₩13,927 | ₩14,756 | +4.05% | 293만 |
|---|
| 2025.11.14 | ₩13,366 | ₩14,622 | ₩13,366 | ₩14,127 | +5.70% | 245.6만 |
|---|
| 2025.11.13 | ₩13,807 | ₩13,873 | ₩13,432 | ₩13,526 | -2.03% | 133.1만 |
|---|
| 2025.11.12 | ₩14,983 | ₩15,143 | ₩13,673 | ₩13,914 | -7.14% | 202.5만 |
|---|
| 2025.11.11 | ₩14,956 | ₩15,384 | ₩14,822 | ₩14,983 | +0.18% | 216.9만 |
|---|
| 2025.11.10 | ₩14,435 | ₩15,304 | ₩14,368 | ₩14,956 | +3.61% | 226.4만 |
|---|
| 2025.11.07 | ₩13,205 | ₩14,301 | ₩13,045 | ₩14,208 | +7.59% | 260만 |
|---|
| 2025.11.06 | ₩12,978 | ₩13,406 | ₩12,858 | ₩13,366 | +2.99% | 174.6만 |
|---|
| 2025.11.05 | ₩12,604 | ₩13,085 | ₩12,390 | ₩12,791 | +1.48% | 228.8만 |
|---|
| 2025.11.04 | ₩12,724 | ₩12,991 | ₩12,711 | ₩12,751 | +0.21% | 224만 |
|---|
| 2025.11.03 | ₩13,553 | ₩13,553 | ₩12,751 | ₩12,991 | -4.14% | 197.8만 |
|---|
| 2025.10.31 | ₩13,352 | ₩13,553 | ₩13,098 | ₩13,553 | +1.50% | 222.9만 |
|---|
| 2025.10.30 | ₩13,205 | ₩13,606 | ₩12,978 | ₩13,272 | +0.51% | 275.9만 |
|---|
| 2025.10.29 | ₩12,577 | ₩12,884 | ₩12,564 | ₩12,818 | +1.91% | 273.5만 |
|---|
| 2025.10.28 | ₩12,791 | ₩12,858 | ₩12,550 | ₩12,697 | -0.73% | 224.1만 |
|---|
| 2025.10.27 | ₩12,430 | ₩12,938 | ₩12,363 | ₩12,898 | +3.76% | 176.3만 |
|---|
| 2025.10.24 | ₩12,363 | ₩12,764 | ₩12,149 | ₩12,310 | -0.43% | 346만 |
|---|
| 2025.10.23 | ₩12,457 | ₩12,537 | ₩12,042 | ₩12,243 | -1.72% | 384.9만 |
|---|
| 2025.10.22 | ₩12,898 | ₩13,165 | ₩12,296 | ₩12,443 | -3.52% | 231.1만 |
|---|
| 2025.10.21 | ₩12,991 | ₩13,326 | ₩12,844 | ₩12,911 | -0.62% | 160.4만 |
|---|
| 2025.10.20 | ₩12,858 | ₩13,125 | ₩12,737 | ₩12,991 | +1.04% | 184.4만 |
|---|
| 2025.10.17 | ₩12,644 | ₩12,938 | ₩12,310 | ₩12,724 | +0.63% | 194.9만 |
|---|
| 2025.10.16 | ₩12,604 | ₩13,767 | ₩12,470 | ₩12,938 | +2.65% | 391.3만 |
|---|
| 2025.10.15 | ₩11,762 | ₩12,778 | ₩11,735 | ₩12,644 | +7.50% | 328.3만 |
|---|
| 2025.10.14 | ₩13,045 | ₩13,192 | ₩12,417 | ₩12,577 | -3.59% | 248.7만 |
|---|
| 2025.10.13 | ₩12,697 | ₩13,299 | ₩12,564 | ₩13,098 | +3.16% | 506.2만 |
|---|
| 2025.10.10 | ₩12,911 | ₩13,018 | ₩12,497 | ₩12,644 | -2.07% | 148.4만 |
|---|