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 | ₩9,958 | ₩10,331 | ₩9,958 | ₩10,198 | +2.41% | 56만 |
| 2026.10.08 | ₩9,837 | ₩10,078 | ₩9,677 | ₩10,024 | +1.90% | 101.7만 |
| 2026.10.07 | ₩9,677 | ₩9,958 | ₩9,637 | ₩9,944 | +2.76% | 60.2만 |
| 2026.10.06 | ₩9,998 | ₩9,998 | ₩9,717 | ₩9,757 | -2.40% | 58.3만 |
| 2026.10.05 | ₩9,958 | ₩10,024 | ₩9,637 | ₩9,958 | 0.00% | 62.7만 |
| 2026.10.02 | ₩10,024 | ₩10,038 | ₩9,744 | ₩9,891 | -1.33% | 58.5만 |
| 2026.10.01 | ₩10,331 | ₩10,438 | ₩9,917 | ₩9,917 | -4.01% | 80.7만 |
| 2026.09.30 | ₩10,078 | ₩10,732 | ₩9,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,331 |
| +2.52% |
| 106.1만 |
| 2026.09.29 | ₩9,998 | ₩10,038 | ₩9,824 | ₩10,011 | +0.13% | 49.6만 |
|---|
| 2026.09.28 | ₩10,064 | ₩10,104 | ₩9,851 | ₩10,024 | -0.40% | 51.2만 |
|---|
| 2026.09.25 | ₩10,385 | ₩10,425 | ₩10,064 | ₩10,131 | -2.44% | 71.3만 |
|---|
| 2026.09.24 | ₩10,425 | ₩10,438 | ₩9,864 | ₩10,398 | -0.26% | 121.8만 |
|---|
| 2026.09.23 | ₩11,479 | ₩11,533 | ₩10,438 | ₩10,451 | -8.95% | 76.1만 |
|---|
| 2026.09.22 | ₩11,172 | ₩11,439 | ₩11,079 | ₩11,359 | +1.67% | 68.5만 |
|---|
| 2026.09.21 | ₩11,172 | ₩11,266 | ₩10,959 | ₩11,079 | -0.84% | 64만 |
|---|
| 2026.09.18 | ₩11,065 | ₩11,145 | ₩10,932 | ₩11,065 | 0.00% | 177.6만 |
|---|
| 2026.09.17 | ₩11,065 | ₩11,292 | ₩10,905 | ₩11,092 | +0.24% | 53.3만 |
|---|
| 2026.09.16 | ₩11,092 | ₩11,119 | ₩10,745 | ₩10,892 | -1.81% | 74.3만 |
|---|
| 2026.09.15 | ₩11,132 | ₩11,199 | ₩10,798 | ₩11,025 | -0.96% | 252.3만 |
|---|
| 2026.09.14 | ₩11,332 | ₩11,613 | ₩11,199 | ₩11,212 | -1.06% | 147.2만 |
|---|
| 2026.09.11 | ₩11,773 | ₩11,906 | ₩11,172 | ₩11,279 | -4.20% | 90.9만 |
|---|
| 2026.09.10 | ₩11,573 | ₩11,719 | ₩11,306 | ₩11,626 | +0.46% | 77.7만 |
|---|
| 2026.09.09 | ₩12,133 | ₩12,147 | ₩11,679 | ₩11,693 | -3.63% | 73.6만 |
|---|
| 2026.09.08 | ₩12,320 | ₩12,467 | ₩11,973 | ₩12,120 | -1.63% | 57.1만 |
|---|
| 2026.09.04 | ₩12,427 | ₩12,627 | ₩12,307 | ₩12,534 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩12,921 | ₩12,934 | ₩12,293 | ₩12,427 | -3.82% | 50.1만 |
|---|
| 2026.09.02 | ₩12,387 | ₩12,867 | ₩12,374 | ₩12,801 | +3.34% | 54.9만 |
|---|
| 2026.09.01 | ₩12,200 | ₩12,414 | ₩12,093 | ₩12,387 | +1.53% | 49.1만 |
|---|
| 2026.08.31 | ₩12,173 | ₩12,374 | ₩11,960 | ₩12,280 | +0.88% | 66만 |
|---|
| 2026.08.28 | ₩12,240 | ₩12,333 | ₩12,053 | ₩12,253 | +0.11% | 60만 |
|---|
| 2026.08.27 | ₩12,374 | ₩12,587 | ₩12,213 | ₩12,333 | -0.32% | 52.7만 |
|---|
| 2026.08.26 | ₩12,721 | ₩12,747 | ₩12,387 | ₩12,440 | -2.20% | 53.3만 |
|---|
| 2026.08.25 | ₩12,534 | ₩13,001 | ₩12,534 | ₩12,814 | +2.24% | 53만 |
|---|
| 2026.08.24 | ₩12,387 | ₩12,534 | ₩12,093 | ₩12,467 | +0.65% | 50만 |
|---|
| 2026.08.21 | ₩12,040 | ₩12,534 | ₩12,013 | ₩12,507 | +3.88% | 95.2만 |
|---|
| 2026.08.20 | ₩12,747 | ₩12,854 | ₩11,973 | ₩12,053 | -5.45% | 60.2만 |
|---|
| 2026.08.19 | ₩12,600 | ₩12,934 | ₩12,600 | ₩12,921 | +2.54% | 49.4만 |
|---|
| 2026.08.18 | ₩12,267 | ₩12,454 | ₩12,147 | ₩12,360 | +0.76% | 55.5만 |
|---|
| 2026.08.17 | ₩11,893 | ₩12,360 | ₩11,866 | ₩12,280 | +3.25% | 58.4만 |
|---|
| 2026.08.14 | ₩11,893 | ₩11,986 | ₩11,639 | ₩11,973 | +0.67% | 46.1만 |
|---|
| 2026.08.13 | ₩11,893 | ₩12,133 | ₩11,826 | ₩12,026 | +1.12% | 93.9만 |
|---|
| 2026.08.12 | ₩12,000 | ₩12,000 | ₩11,626 | ₩11,840 | -1.33% | 52.4만 |
|---|
| 2026.08.11 | ₩12,000 | ₩12,173 | ₩11,826 | ₩12,000 | 0.00% | 57.2만 |
|---|
| 2026.08.10 | ₩11,613 | ₩12,040 | ₩11,466 | ₩12,000 | +3.33% | 67.2만 |
|---|
| 2026.08.07 | ₩11,760 | ₩11,986 | ₩11,533 | ₩11,679 | -0.68% | 121.8만 |
|---|
| 2026.08.06 | ₩11,212 | ₩11,639 | ₩11,172 | ₩11,586 | +3.33% | 258.1만 |
|---|
| 2026.08.05 | ₩11,773 | ₩11,893 | ₩10,959 | ₩11,212 | -4.76% | 157.2만 |
|---|
| 2026.08.04 | ₩11,119 | ₩12,881 | ₩11,119 | ₩12,013 | +8.04% | 303.3만 |
|---|
| 2026.08.03 | ₩10,812 | ₩10,905 | ₩10,572 | ₩10,758 | -0.49% | 71.7만 |
|---|
| 2026.07.31 | ₩10,999 | ₩10,999 | ₩10,545 | ₩10,718 | -2.55% | 68.8만 |
|---|
| 2026.07.30 | ₩10,825 | ₩11,092 | ₩10,812 | ₩11,079 | +2.34% | 55만 |
|---|
| 2026.07.29 | ₩10,919 | ₩11,132 | ₩10,798 | ₩10,972 | +0.49% | 74.1만 |
|---|
| 2026.07.28 | ₩11,025 | ₩11,105 | ₩10,705 | ₩10,945 | -0.73% | 55.2만 |
|---|
| 2026.07.27 | ₩10,852 | ₩11,172 | ₩10,838 | ₩10,972 | +1.11% | 47.6만 |
|---|
| 2026.07.24 | ₩10,825 | ₩10,892 | ₩10,612 | ₩10,718 | -0.99% | 38.6만 |
|---|
| 2026.07.23 | ₩10,812 | ₩11,092 | ₩10,732 | ₩10,838 | +0.25% | 70.5만 |
|---|
| 2026.07.22 | ₩10,959 | ₩11,212 | ₩10,879 | ₩11,025 | +0.61% | 64.3만 |
|---|
| 2026.07.21 | ₩10,705 | ₩11,065 | ₩10,625 | ₩11,025 | +2.99% | 62.6만 |
|---|
| 2026.07.20 | ₩10,705 | ₩10,959 | ₩10,638 | ₩10,705 | 0.00% | 55.6만 |
|---|
| 2026.07.17 | ₩10,612 | ₩10,919 | ₩10,545 | ₩10,692 | +0.75% | 52만 |
|---|
| 2026.07.16 | ₩11,079 | ₩11,079 | ₩10,652 | ₩10,718 | -3.25% | 63.5만 |
|---|
| 2026.07.15 | ₩11,052 | ₩11,105 | ₩10,865 | ₩11,052 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩10,772 | ₩11,199 | ₩10,612 | ₩11,039 | +2.48% | 63.7만 |
|---|
| 2026.07.13 | ₩10,999 | ₩10,999 | ₩10,612 | ₩10,812 | -1.70% | 67.8만 |
|---|
| 2026.07.10 | ₩11,399 | ₩11,399 | ₩10,852 | ₩11,039 | -3.16% | 42.3만 |
|---|
| 2026.07.09 | ₩11,346 | ₩11,506 | ₩11,132 | ₩11,399 | +0.47% | 45.6만 |
|---|
| 2026.07.08 | ₩11,279 | ₩11,613 | ₩11,212 | ₩11,426 | +1.30% | 63.1만 |
|---|
| 2026.07.07 | ₩11,626 | ₩11,880 | ₩11,226 | ₩11,466 | -1.38% | 84.4만 |
|---|
| 2026.07.06 | ₩11,172 | ₩11,426 | ₩10,812 | ₩11,279 | +0.96% | 61.7만 |
|---|
| 2026.07.02 | ₩11,079 | ₩11,573 | ₩10,892 | ₩11,199 | +1.08% | 64.4만 |
|---|
| 2026.07.01 | ₩11,079 | ₩11,266 | ₩10,692 | ₩10,945 | -1.20% | 76.2만 |
|---|
| 2026.06.30 | ₩11,012 | ₩11,319 | ₩11,012 | ₩11,092 | +0.73% | 58.7만 |
|---|
| 2026.06.29 | ₩10,812 | ₩11,506 | ₩10,678 | ₩11,065 | +2.35% | 95.5만 |
|---|
| 2026.06.26 | ₩10,852 | ₩11,025 | ₩10,451 | ₩10,678 | -1.60% | 302.9만 |
|---|
| 2026.06.25 | ₩10,678 | ₩10,905 | ₩10,612 | ₩10,718 | +0.37% | 57.5만 |
|---|
| 2026.06.24 | ₩10,678 | ₩11,319 | ₩10,638 | ₩10,745 | +0.63% | 67.7만 |
|---|
| 2026.06.23 | ₩10,184 | ₩10,932 | ₩10,184 | ₩10,865 | +6.68% | 85.2만 |
|---|
| 2026.06.22 | ₩10,278 | ₩10,358 | ₩9,984 | ₩10,331 | +0.52% | 71.1만 |
|---|
| 2026.06.18 | ₩10,478 | ₩10,705 | ₩10,038 | ₩10,238 | -2.29% | 95.8만 |
|---|
| 2026.06.17 | ₩9,944 | ₩10,491 | ₩9,944 | ₩10,238 | +2.95% | 63.9만 |
|---|
| 2026.06.16 | ₩10,078 | ₩10,078 | ₩9,717 | ₩9,904 | -1.72% | 51.9만 |
|---|
| 2026.06.15 | ₩10,224 | ₩10,451 | ₩9,851 | ₩9,998 | -2.22% | 57.6만 |
|---|
| 2026.06.12 | ₩9,450 | ₩10,385 | ₩9,450 | ₩10,118 | +7.06% | 85.8만 |
|---|
| 2026.06.11 | ₩9,330 | ₩9,677 | ₩9,303 | ₩9,464 | +1.43% | 81.7만 |
|---|
| 2026.06.10 | ₩9,544 | ₩9,811 | ₩9,303 | ₩9,317 | -2.38% | 68만 |
|---|
| 2026.06.09 | ₩9,637 | ₩9,837 | ₩9,357 | ₩9,624 | -0.14% | 98.1만 |
|---|
| 2026.06.08 | ₩9,998 | ₩10,078 | ₩9,517 | ₩9,544 | -4.54% | 69.3만 |
|---|
| 2026.06.05 | ₩10,291 | ₩10,425 | ₩9,877 | ₩9,904 | -3.76% | 65만 |
|---|
| 2026.06.04 | ₩10,451 | ₩10,612 | ₩10,291 | ₩10,331 | -1.15% | 57.5만 |
|---|
| 2026.06.03 | ₩10,518 | ₩10,652 | ₩10,091 | ₩10,278 | -2.28% | 127.1만 |
|---|
| 2026.06.02 | ₩11,266 | ₩11,479 | ₩10,652 | ₩10,678 | -5.21% | 84.5만 |
|---|
| 2026.06.01 | ₩12,026 | ₩12,107 | ₩11,372 | ₩11,452 | -4.77% | 79.4만 |
|---|
| 2026.05.29 | ₩11,746 | ₩12,026 | ₩11,533 | ₩11,986 | +2.05% | 79.6만 |
|---|
| 2026.05.28 | ₩11,786 | ₩12,026 | ₩11,693 | ₩11,800 | +0.11% | 51만 |
|---|
| 2026.05.27 | ₩11,906 | ₩12,147 | ₩11,760 | ₩11,813 | -0.78% | 58.3만 |
|---|
| 2026.05.26 | ₩12,133 | ₩12,253 | ₩11,880 | ₩11,906 | -1.87% | 63.6만 |
|---|
| 2026.05.22 | ₩12,173 | ₩12,467 | ₩11,960 | ₩12,133 | -0.33% | 77.8만 |
|---|
| 2026.05.21 | ₩12,133 | ₩12,387 | ₩12,000 | ₩12,147 | +0.11% | 78.2만 |
|---|
| 2026.05.20 | ₩11,439 | ₩12,173 | ₩11,279 | ₩12,147 | +6.18% | 84만 |
|---|
| 2026.05.19 | ₩11,666 | ₩11,719 | ₩11,172 | ₩11,412 | -2.17% | 148만 |
|---|
| 2026.05.18 | ₩12,093 | ₩12,320 | ₩11,666 | ₩11,719 | -3.09% | 97.5만 |
|---|
| 2026.05.15 | ₩12,414 | ₩12,494 | ₩11,840 | ₩12,120 | -2.37% | 96.8만 |
|---|
| 2026.05.14 | ₩13,014 | ₩13,214 | ₩12,507 | ₩12,574 | -3.38% | 106만 |
|---|
| 2026.05.13 | ₩13,081 | ₩13,428 | ₩12,774 | ₩13,174 | +0.71% | 80.2만 |
|---|
| 2026.05.12 | ₩13,121 | ₩13,254 | ₩12,040 | ₩12,774 | -2.64% | 169.6만 |
|---|
| 2026.05.11 | ₩13,495 | ₩13,855 | ₩12,761 | ₩12,894 | -4.45% | 142.2만 |
|---|
| 2026.05.08 | ₩13,508 | ₩13,748 | ₩13,308 | ₩13,495 | -0.10% | 59.5만 |
|---|
| 2026.05.07 | ₩13,722 | ₩13,828 | ₩13,148 | ₩13,602 | -0.88% | 78.4만 |
|---|
| 2026.05.06 | ₩14,069 | ₩14,349 | ₩13,668 | ₩13,695 | -2.66% | 114.2만 |
|---|
| 2026.05.05 | ₩14,482 | ₩14,683 | ₩13,722 | ₩14,162 | -2.21% | 72.2만 |
|---|
| 2026.05.04 | ₩13,375 | ₩14,603 | ₩13,134 | ₩14,389 | +7.58% | 147만 |
|---|
| 2026.05.01 | ₩13,014 | ₩15,217 | ₩12,988 | ₩14,029 | +7.79% | 217.4만 |
|---|
| 2026.04.30 | ₩13,281 | ₩13,455 | ₩13,001 | ₩13,214 | -0.50% | 52.7만 |
|---|
| 2026.04.29 | ₩13,468 | ₩13,468 | ₩13,081 | ₩13,108 | -2.68% | 60.9만 |
|---|
| 2026.04.28 | ₩13,855 | ₩14,029 | ₩13,575 | ₩13,642 | -1.54% | 44.2만 |
|---|
| 2026.04.27 | ₩13,909 | ₩14,402 | ₩13,642 | ₩13,735 | -1.25% | 42.7만 |
|---|
| 2026.04.24 | ₩13,868 | ₩14,042 | ₩13,548 | ₩13,935 | +0.48% | 63.5만 |
|---|
| 2026.04.23 | ₩14,269 | ₩14,309 | ₩13,748 | ₩13,909 | -2.53% | 55.8만 |
|---|
| 2026.04.22 | ₩14,282 | ₩14,362 | ₩14,042 | ₩14,189 | -0.65% | 64.9만 |
|---|
| 2026.04.21 | ₩14,416 | ₩14,429 | ₩14,042 | ₩14,175 | -1.67% | 67.9만 |
|---|
| 2026.04.20 | ₩14,589 | ₩14,736 | ₩14,296 | ₩14,429 | -1.10% | 54만 |
|---|
| 2026.04.17 | ₩14,963 | ₩15,137 | ₩14,643 | ₩14,683 | -1.87% | 75.9만 |
|---|
| 2026.04.16 | ₩14,589 | ₩14,803 | ₩14,322 | ₩14,683 | +0.64% | 98.1만 |
|---|
| 2026.04.15 | ₩14,723 | ₩14,749 | ₩14,216 | ₩14,643 | -0.54% | 60.7만 |
|---|
| 2026.04.14 | ₩14,162 | ₩14,910 | ₩14,109 | ₩14,683 | +3.68% | 84.1만 |
|---|
| 2026.04.13 | ₩14,456 | ₩14,910 | ₩14,095 | ₩14,122 | -2.31% | 65.7만 |
|---|
| 2026.04.10 | ₩14,896 | ₩14,963 | ₩14,322 | ₩14,442 | -3.05% | 49만 |
|---|
| 2026.04.09 | ₩14,856 | ₩15,310 | ₩14,603 | ₩14,910 | +0.36% | 45.5만 |
|---|
| 2026.04.08 | ₩15,737 | ₩16,084 | ₩14,696 | ₩14,963 | -4.92% | 70만 |
|---|
| 2026.04.07 | ₩14,883 | ₩15,337 | ₩14,416 | ₩15,177 | +1.97% | 91.8만 |
|---|
| 2026.04.06 | ₩14,482 | ₩15,217 | ₩14,322 | ₩14,976 | +3.41% | 116.5만 |
|---|
| 2026.04.02 | ₩14,749 | ₩14,976 | ₩14,069 | ₩14,482 | -1.81% | 128.9만 |
|---|
| 2026.04.01 | ₩14,402 | ₩15,150 | ₩14,216 | ₩15,123 | +5.00% | 197.5만 |
|---|
| 2026.03.31 | ₩13,695 | ₩14,482 | ₩13,695 | ₩14,149 | +3.31% | 114.5만 |
|---|
| 2026.03.30 | ₩13,495 | ₩13,788 | ₩13,348 | ₩13,588 | +0.69% | 63.3만 |
|---|
| 2026.03.27 | ₩14,509 | ₩14,789 | ₩13,308 | ₩13,481 | -7.08% | 82.9만 |
|---|
| 2026.03.26 | ₩14,469 | ₩14,976 | ₩14,296 | ₩14,509 | +0.28% | 41.6만 |
|---|
| 2026.03.25 | ₩14,069 | ₩14,683 | ₩13,868 | ₩14,576 | +3.61% | 54.8만 |
|---|
| 2026.03.24 | ₩13,655 | ₩13,855 | ₩13,295 | ₩13,735 | +0.59% | 76.5만 |
|---|
| 2026.03.23 | ₩14,963 | ₩14,963 | ₩13,775 | ₩13,775 | -7.94% | 91.3만 |
|---|
| 2026.03.20 | ₩14,910 | ₩14,910 | ₩14,282 | ₩14,603 | -2.06% | 220.1만 |
|---|
| 2026.03.19 | ₩14,509 | ₩15,016 | ₩14,322 | ₩14,910 | +2.76% | 123.6만 |
|---|
| 2026.03.18 | ₩15,791 | ₩16,071 | ₩14,336 | ₩14,536 | -7.95% | 171.6만 |
|---|
| 2026.03.17 | ₩16,431 | ₩16,538 | ₩15,964 | ₩16,031 | -2.44% | 86.5만 |
|---|
| 2026.03.16 | ₩16,511 | ₩16,685 | ₩16,351 | ₩16,391 | -0.73% | 59.4만 |
|---|
| 2026.03.13 | ₩16,525 | ₩16,952 | ₩15,911 | ₩16,258 | -1.62% | 68.9만 |
|---|
| 2026.03.12 | ₩17,659 | ₩17,766 | ₩16,378 | ₩16,658 | -5.67% | 72.9만 |
|---|
| 2026.03.11 | ₩18,340 | ₩18,500 | ₩17,646 | ₩17,993 | -1.89% | 52.6만 |
|---|
| 2026.03.10 | ₩19,114 | ₩19,368 | ₩18,353 | ₩18,460 | -3.42% | 74.2만 |
|---|
| 2026.03.09 | ₩17,633 | ₩18,407 | ₩17,446 | ₩17,846 | +1.21% | 59.1만 |
|---|
| 2026.03.06 | ₩17,846 | ₩18,233 | ₩17,152 | ₩18,153 | +1.72% | 81.4만 |
|---|
| 2026.03.05 | ₩18,313 | ₩18,660 | ₩17,593 | ₩18,313 | 0.00% | 105.2만 |
|---|
| 2026.03.04 | ₩18,020 | ₩18,594 | ₩17,753 | ₩18,367 | +1.93% | 76.1만 |
|---|
| 2026.03.03 | ₩17,326 | ₩18,086 | ₩17,205 | ₩17,833 | +2.93% | 74만 |
|---|
| 2026.03.02 | ₩17,152 | ₩18,113 | ₩16,832 | ₩17,873 | +4.20% | 68.4만 |
|---|
| 2026.02.27 | ₩17,446 | ₩17,980 | ₩17,286 | ₩17,713 | +1.53% | 88.5만 |
|---|
| 2026.02.26 | ₩17,726 | ₩18,046 | ₩17,406 | ₩17,859 | +0.75% | 70.8만 |
|---|
| 2026.02.25 | ₩17,326 | ₩18,260 | ₩16,778 | ₩17,753 | +2.47% | 138.6만 |
|---|
| 2026.02.24 | ₩15,123 | ₩16,605 | ₩14,683 | ₩16,511 | +9.18% | 175.2만 |
|---|
| 2026.02.23 | ₩15,791 | ₩16,858 | ₩15,791 | ₩16,418 | +3.97% | 116만 |
|---|
| 2026.02.20 | ₩16,445 | ₩16,725 | ₩15,817 | ₩16,004 | -2.68% | 86만 |
|---|
| 2026.02.19 | ₩15,751 | ₩16,725 | ₩15,724 | ₩16,605 | +5.42% | 90.3만 |
|---|
| 2026.02.18 | ₩15,217 | ₩15,831 | ₩15,083 | ₩15,777 | +3.68% | 56만 |
|---|
| 2026.02.17 | ₩15,430 | ₩15,857 | ₩15,257 | ₩15,270 | -1.04% | 74.9만 |
|---|
| 2026.02.13 | ₩16,284 | ₩16,685 | ₩15,430 | ₩15,550 | -4.51% | 83.4만 |
|---|
| 2026.02.12 | ₩17,125 | ₩17,245 | ₩15,190 | ₩15,804 | -7.72% | 114.4만 |
|---|
| 2026.02.11 | ₩17,873 | ₩17,940 | ₩17,019 | ₩17,472 | -2.24% | 69.3만 |
|---|
| 2026.02.10 | ₩18,020 | ₩18,687 | ₩17,819 | ₩17,940 | -0.44% | 65.1만 |
|---|
| 2026.02.09 | ₩18,020 | ₩18,033 | ₩17,219 | ₩17,739 | -1.56% | 53.9만 |
|---|
| 2026.02.06 | ₩17,539 | ₩18,180 | ₩17,512 | ₩17,993 | +2.59% | 60.5만 |
|---|
| 2026.02.05 | ₩17,552 | ₩18,473 | ₩17,192 | ₩17,299 | -1.44% | 65.1만 |
|---|
| 2026.02.04 | ₩18,260 | ₩18,540 | ₩17,539 | ₩17,873 | -2.12% | 89.2만 |
|---|
| 2026.02.03 | ₩18,353 | ₩18,874 | ₩18,006 | ₩18,220 | -0.73% | 64.1만 |
|---|
| 2026.02.02 | ₩17,619 | ₩18,647 | ₩17,566 | ₩18,460 | +4.77% | 78.5만 |
|---|
| 2026.01.30 | ₩18,153 | ₩18,247 | ₩17,286 | ₩17,859 | -1.62% | 109.1만 |
|---|
| 2026.01.29 | ₩17,232 | ₩17,900 | ₩17,045 | ₩17,859 | +3.64% | 92.4만 |
|---|
| 2026.01.28 | ₩18,193 | ₩18,300 | ₩17,112 | ₩17,259 | -5.14% | 89.4만 |
|---|
| 2026.01.27 | ₩17,593 | ₩18,193 | ₩17,539 | ₩18,180 | +3.34% | 60.5만 |
|---|
| 2026.01.26 | ₩17,072 | ₩17,846 | ₩16,765 | ₩17,739 | +3.91% | 61.7만 |
|---|
| 2026.01.23 | ₩16,818 | ₩17,486 | ₩16,685 | ₩17,205 | +2.30% | 81.6만 |
|---|
| 2026.01.22 | ₩16,858 | ₩17,606 | ₩16,672 | ₩16,778 | -0.48% | 69.8만 |
|---|
| 2026.01.21 | ₩15,951 | ₩16,858 | ₩15,937 | ₩16,818 | +5.44% | 60.5만 |
|---|
| 2026.01.20 | ₩15,844 | ₩16,525 | ₩15,777 | ₩16,058 | +1.35% | 46.3만 |
|---|
| 2026.01.16 | ₩16,231 | ₩16,618 | ₩16,164 | ₩16,284 | +0.33% | 64.5만 |
|---|
| 2026.01.15 | ₩16,258 | ₩16,605 | ₩15,857 | ₩16,191 | -0.41% | 72.8만 |
|---|
| 2026.01.14 | ₩16,365 | ₩17,072 | ₩16,071 | ₩16,284 | -0.49% | 182.5만 |
|---|
| 2026.01.13 | ₩16,258 | ₩16,485 | ₩15,897 | ₩16,405 | +0.90% | 49.8만 |
|---|
| 2026.01.12 | ₩16,071 | ₩16,698 | ₩15,697 | ₩16,218 | +0.91% | 73.9만 |
|---|
| 2026.01.09 | ₩16,405 | ₩16,551 | ₩16,084 | ₩16,111 | -1.79% | 48.5만 |
|---|
| 2026.01.08 | ₩16,498 | ₩16,658 | ₩16,151 | ₩16,258 | -1.46% | 59.7만 |
|---|
| 2026.01.07 | ₩15,911 | ₩16,792 | ₩15,871 | ₩16,565 | +4.11% | 89.1만 |
|---|
| 2026.01.06 | ₩17,005 | ₩17,005 | ₩15,470 | ₩15,791 | -7.14% | 83.8만 |
|---|
| 2026.01.05 | ₩15,377 | ₩15,497 | ₩14,696 | ₩14,910 | -3.04% | 68.5만 |
|---|
| 2026.01.02 | ₩15,831 | ₩15,831 | ₩15,177 | ₩15,310 | -3.29% | 92.2만 |
|---|
| 2025.12.31 | ₩15,617 | ₩16,017 | ₩15,510 | ₩15,831 | +1.37% | 58.3만 |
|---|
| 2025.12.30 | ₩15,844 | ₩15,951 | ₩15,617 | ₩15,657 | -1.18% | 49.9만 |
|---|
| 2025.12.29 | ₩16,124 | ₩16,124 | ₩15,684 | ₩15,884 | -1.49% | 56.8만 |
|---|
| 2025.12.26 | ₩16,218 | ₩16,244 | ₩15,884 | ₩16,231 | +0.08% | 37.7만 |
|---|
| 2025.12.24 | ₩16,458 | ₩16,458 | ₩15,831 | ₩16,244 | -1.30% | 37.1만 |
|---|
| 2025.12.23 | ₩16,338 | ₩16,685 | ₩16,124 | ₩16,258 | -0.49% | 63.8만 |
|---|
| 2025.12.22 | ₩15,617 | ₩16,511 | ₩15,590 | ₩16,445 | +5.30% | 89.5만 |
|---|
| 2025.12.19 | ₩15,096 | ₩15,630 | ₩14,963 | ₩15,590 | +3.27% | 163.9만 |
|---|
| 2025.12.18 | ₩15,644 | ₩15,831 | ₩14,950 | ₩15,056 | -3.75% | 130.5만 |
|---|
| 2025.12.17 | ₩16,284 | ₩16,298 | ₩15,590 | ₩15,644 | -3.93% | 92만 |
|---|
| 2025.12.16 | ₩16,431 | ₩16,605 | ₩15,497 | ₩15,884 | -3.33% | 101.4만 |
|---|
| 2025.12.15 | ₩16,832 | ₩17,019 | ₩16,365 | ₩16,471 | -2.14% | 97.1만 |
|---|
| 2025.12.12 | ₩16,872 | ₩17,219 | ₩16,645 | ₩16,792 | -0.47% | 79.5만 |
|---|
| 2025.12.11 | ₩17,339 | ₩17,552 | ₩16,645 | ₩16,778 | -3.23% | 128.4만 |
|---|
| 2025.12.10 | ₩17,526 | ₩17,833 | ₩17,259 | ₩17,326 | -1.14% | 115.2만 |
|---|
| 2025.12.09 | ₩17,726 | ₩17,859 | ₩17,392 | ₩17,486 | -1.36% | 91.9만 |
|---|
| 2025.12.08 | ₩17,352 | ₩18,100 | ₩17,259 | ₩17,779 | +2.46% | 129.1만 |
|---|
| 2025.12.05 | ₩16,818 | ₩17,232 | ₩16,778 | ₩17,072 | +1.51% | 95.1만 |
|---|
| 2025.12.04 | ₩16,898 | ₩17,472 | ₩16,471 | ₩16,752 | -0.87% | 150.4만 |
|---|
| 2025.12.03 | ₩15,857 | ₩17,072 | ₩15,857 | ₩16,912 | +6.65% | 176만 |
|---|
| 2025.12.02 | ₩15,764 | ₩15,991 | ₩15,564 | ₩15,564 | -1.27% | 100.1만 |
|---|
| 2025.12.01 | ₩16,498 | ₩16,672 | ₩15,724 | ₩15,764 | -4.45% | 115.4만 |
|---|
| 2025.11.28 | ₩16,672 | ₩16,805 | ₩16,418 | ₩16,805 | +0.80% | 63.1만 |
|---|
| 2025.11.26 | ₩16,031 | ₩16,845 | ₩15,724 | ₩16,578 | +3.41% | 168.9만 |
|---|
| 2025.11.25 | ₩15,697 | ₩16,298 | ₩15,470 | ₩16,178 | +3.06% | 124.1만 |
|---|
| 2025.11.24 | ₩15,484 | ₩15,831 | ₩15,390 | ₩15,710 | +1.47% | 149.5만 |
|---|
| 2025.11.21 | ₩14,683 | ₩15,657 | ₩14,656 | ₩15,377 | +4.73% | 180.6만 |
|---|
| 2025.11.20 | ₩15,617 | ₩15,884 | ₩14,656 | ₩14,709 | -5.81% | 203.3만 |
|---|
| 2025.11.19 | ₩16,778 | ₩17,259 | ₩14,616 | ₩15,390 | -8.27% | 370.1만 |
|---|
| 2025.11.18 | ₩17,219 | ₩18,981 | ₩15,524 | ₩17,339 | +0.70% | 1630.4만 |
|---|
| 2025.11.17 | ₩14,162 | ₩14,843 | ₩13,909 | ₩14,736 | +4.05% | 293만 |
|---|
| 2025.11.14 | ₩13,348 | ₩14,603 | ₩13,348 | ₩14,109 | +5.70% | 245.6만 |
|---|
| 2025.11.13 | ₩13,788 | ₩13,855 | ₩13,415 | ₩13,508 | -2.03% | 133.1만 |
|---|
| 2025.11.12 | ₩14,963 | ₩15,123 | ₩13,655 | ₩13,895 | -7.14% | 202.5만 |
|---|
| 2025.11.11 | ₩14,936 | ₩15,363 | ₩14,803 | ₩14,963 | +0.18% | 216.9만 |
|---|
| 2025.11.10 | ₩14,416 | ₩15,283 | ₩14,349 | ₩14,936 | +3.61% | 226.4만 |
|---|
| 2025.11.07 | ₩13,188 | ₩14,282 | ₩13,028 | ₩14,189 | +7.59% | 260만 |
|---|
| 2025.11.06 | ₩12,961 | ₩13,388 | ₩12,841 | ₩13,348 | +2.99% | 174.6만 |
|---|
| 2025.11.05 | ₩12,587 | ₩13,068 | ₩12,374 | ₩12,774 | +1.48% | 228.8만 |
|---|
| 2025.11.04 | ₩12,707 | ₩12,974 | ₩12,694 | ₩12,734 | +0.21% | 224만 |
|---|
| 2025.11.03 | ₩13,535 | ₩13,535 | ₩12,734 | ₩12,974 | -4.14% | 197.8만 |
|---|
| 2025.10.31 | ₩13,335 | ₩13,535 | ₩13,081 | ₩13,535 | +1.50% | 222.9만 |
|---|
| 2025.10.30 | ₩13,188 | ₩13,588 | ₩12,961 | ₩13,254 | +0.51% | 275.9만 |
|---|
| 2025.10.29 | ₩12,560 | ₩12,867 | ₩12,547 | ₩12,801 | +1.91% | 273.5만 |
|---|
| 2025.10.28 | ₩12,774 | ₩12,841 | ₩12,534 | ₩12,681 | -0.73% | 224.1만 |
|---|
| 2025.10.27 | ₩12,414 | ₩12,921 | ₩12,347 | ₩12,881 | +3.76% | 176.3만 |
|---|
| 2025.10.24 | ₩12,347 | ₩12,747 | ₩12,133 | ₩12,293 | -0.43% | 346만 |
|---|
| 2025.10.23 | ₩12,440 | ₩12,520 | ₩12,026 | ₩12,227 | -1.72% | 384.9만 |
|---|
| 2025.10.22 | ₩12,881 | ₩13,148 | ₩12,280 | ₩12,427 | -3.52% | 231.1만 |
|---|
| 2025.10.21 | ₩12,974 | ₩13,308 | ₩12,827 | ₩12,894 | -0.62% | 160.4만 |
|---|
| 2025.10.20 | ₩12,841 | ₩13,108 | ₩12,721 | ₩12,974 | +1.04% | 184.4만 |
|---|
| 2025.10.17 | ₩12,627 | ₩12,921 | ₩12,293 | ₩12,707 | +0.63% | 194.9만 |
|---|
| 2025.10.16 | ₩12,587 | ₩13,748 | ₩12,454 | ₩12,921 | +2.65% | 391.3만 |
|---|
| 2025.10.15 | ₩11,746 | ₩12,761 | ₩11,719 | ₩12,627 | +7.50% | 328.3만 |
|---|
| 2025.10.14 | ₩13,028 | ₩13,174 | ₩12,400 | ₩12,560 | -3.59% | 248.7만 |
|---|
| 2025.10.13 | ₩12,681 | ₩13,281 | ₩12,547 | ₩13,081 | +3.16% | 506.2만 |
|---|
| 2025.10.10 | ₩12,894 | ₩13,001 | ₩12,480 | ₩12,627 | -2.07% | 148.4만 |
|---|