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 | ₩9,966 | ₩10,340 | ₩9,966 | ₩10,206 | +2.41% | 56만 |
| 2026.10.08 | ₩9,845 | ₩10,086 | ₩9,685 | ₩10,032 | +1.90% | 101.7만 |
| 2026.10.07 | ₩9,685 | ₩9,966 | ₩9,645 | ₩9,952 | +2.76% | 60.2만 |
| 2026.10.06 | ₩10,006 | ₩10,006 | ₩9,725 | ₩9,765 | -2.40% | 58.3만 |
| 2026.10.05 | ₩9,966 | ₩10,032 | ₩9,645 | ₩9,966 | 0.00% | 62.7만 |
| 2026.10.02 | ₩10,032 | ₩10,046 | ₩9,752 | ₩9,899 | -1.33% | 58.5만 |
| 2026.10.01 | ₩10,340 | ₩10,447 | ₩9,926 | ₩9,926 | -4.01% | 80.7만 |
| 2026.09.30 | ₩10,086 | ₩10,740 | ₩9,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,340 |
| +2.52% |
| 106.1만 |
| 2026.09.29 | ₩10,006 | ₩10,046 | ₩9,832 | ₩10,019 | +0.13% | 49.6만 |
|---|
| 2026.09.28 | ₩10,073 | ₩10,113 | ₩9,859 | ₩10,032 | -0.40% | 51.2만 |
|---|
| 2026.09.25 | ₩10,393 | ₩10,433 | ₩10,073 | ₩10,139 | -2.44% | 71.3만 |
|---|
| 2026.09.24 | ₩10,433 | ₩10,447 | ₩9,872 | ₩10,407 | -0.26% | 121.8만 |
|---|
| 2026.09.23 | ₩11,489 | ₩11,542 | ₩10,447 | ₩10,460 | -8.95% | 76.1만 |
|---|
| 2026.09.22 | ₩11,181 | ₩11,448 | ₩11,088 | ₩11,368 | +1.67% | 68.5만 |
|---|
| 2026.09.21 | ₩11,181 | ₩11,275 | ₩10,968 | ₩11,088 | -0.84% | 64만 |
|---|
| 2026.09.18 | ₩11,074 | ₩11,155 | ₩10,941 | ₩11,074 | 0.00% | 177.6만 |
|---|
| 2026.09.17 | ₩11,074 | ₩11,302 | ₩10,914 | ₩11,101 | +0.24% | 53.3만 |
|---|
| 2026.09.16 | ₩11,101 | ₩11,128 | ₩10,754 | ₩10,901 | -1.81% | 74.3만 |
|---|
| 2026.09.15 | ₩11,141 | ₩11,208 | ₩10,807 | ₩11,034 | -0.96% | 252.3만 |
|---|
| 2026.09.14 | ₩11,342 | ₩11,622 | ₩11,208 | ₩11,221 | -1.06% | 147.2만 |
|---|
| 2026.09.11 | ₩11,782 | ₩11,916 | ₩11,181 | ₩11,288 | -4.20% | 90.9만 |
|---|
| 2026.09.10 | ₩11,582 | ₩11,729 | ₩11,315 | ₩11,636 | +0.46% | 77.7만 |
|---|
| 2026.09.09 | ₩12,143 | ₩12,157 | ₩11,689 | ₩11,702 | -3.63% | 73.6만 |
|---|
| 2026.09.08 | ₩12,330 | ₩12,477 | ₩11,983 | ₩12,130 | -1.63% | 57.1만 |
|---|
| 2026.09.04 | ₩12,437 | ₩12,637 | ₩12,317 | ₩12,544 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩12,931 | ₩12,945 | ₩12,303 | ₩12,437 | -3.82% | 50.1만 |
|---|
| 2026.09.02 | ₩12,397 | ₩12,878 | ₩12,384 | ₩12,811 | +3.34% | 54.9만 |
|---|
| 2026.09.01 | ₩12,210 | ₩12,424 | ₩12,103 | ₩12,397 | +1.53% | 49.1만 |
|---|
| 2026.08.31 | ₩12,183 | ₩12,384 | ₩11,969 | ₩12,290 | +0.88% | 66만 |
|---|
| 2026.08.28 | ₩12,250 | ₩12,344 | ₩12,063 | ₩12,263 | +0.11% | 60만 |
|---|
| 2026.08.27 | ₩12,384 | ₩12,597 | ₩12,223 | ₩12,344 | -0.32% | 52.7만 |
|---|
| 2026.08.26 | ₩12,731 | ₩12,758 | ₩12,397 | ₩12,450 | -2.20% | 53.3만 |
|---|
| 2026.08.25 | ₩12,544 | ₩13,011 | ₩12,544 | ₩12,824 | +2.24% | 53만 |
|---|
| 2026.08.24 | ₩12,397 | ₩12,544 | ₩12,103 | ₩12,477 | +0.65% | 50만 |
|---|
| 2026.08.21 | ₩12,050 | ₩12,544 | ₩12,023 | ₩12,517 | +3.88% | 95.2만 |
|---|
| 2026.08.20 | ₩12,758 | ₩12,865 | ₩11,983 | ₩12,063 | -5.45% | 60.2만 |
|---|
| 2026.08.19 | ₩12,611 | ₩12,945 | ₩12,611 | ₩12,931 | +2.54% | 49.4만 |
|---|
| 2026.08.18 | ₩12,277 | ₩12,464 | ₩12,157 | ₩12,370 | +0.76% | 55.5만 |
|---|
| 2026.08.17 | ₩11,903 | ₩12,370 | ₩11,876 | ₩12,290 | +3.25% | 58.4만 |
|---|
| 2026.08.14 | ₩11,903 | ₩11,996 | ₩11,649 | ₩11,983 | +0.67% | 46.1만 |
|---|
| 2026.08.13 | ₩11,903 | ₩12,143 | ₩11,836 | ₩12,036 | +1.12% | 93.9만 |
|---|
| 2026.08.12 | ₩12,010 | ₩12,010 | ₩11,636 | ₩11,849 | -1.33% | 52.4만 |
|---|
| 2026.08.11 | ₩12,010 | ₩12,183 | ₩11,836 | ₩12,010 | 0.00% | 57.2만 |
|---|
| 2026.08.10 | ₩11,622 | ₩12,050 | ₩11,475 | ₩12,010 | +3.33% | 67.2만 |
|---|
| 2026.08.07 | ₩11,769 | ₩11,996 | ₩11,542 | ₩11,689 | -0.68% | 121.8만 |
|---|
| 2026.08.06 | ₩11,221 | ₩11,649 | ₩11,181 | ₩11,595 | +3.33% | 258.1만 |
|---|
| 2026.08.05 | ₩11,782 | ₩11,903 | ₩10,968 | ₩11,221 | -4.76% | 157.2만 |
|---|
| 2026.08.04 | ₩11,128 | ₩12,891 | ₩11,128 | ₩12,023 | +8.04% | 303.3만 |
|---|
| 2026.08.03 | ₩10,821 | ₩10,914 | ₩10,580 | ₩10,767 | -0.49% | 71.7만 |
|---|
| 2026.07.31 | ₩11,008 | ₩11,008 | ₩10,553 | ₩10,727 | -2.55% | 68.8만 |
|---|
| 2026.07.30 | ₩10,834 | ₩11,101 | ₩10,821 | ₩11,088 | +2.34% | 55만 |
|---|
| 2026.07.29 | ₩10,927 | ₩11,141 | ₩10,807 | ₩10,981 | +0.49% | 74.1만 |
|---|
| 2026.07.28 | ₩11,034 | ₩11,115 | ₩10,714 | ₩10,954 | -0.73% | 55.2만 |
|---|
| 2026.07.27 | ₩10,861 | ₩11,181 | ₩10,847 | ₩10,981 | +1.11% | 47.6만 |
|---|
| 2026.07.24 | ₩10,834 | ₩10,901 | ₩10,620 | ₩10,727 | -0.99% | 38.6만 |
|---|
| 2026.07.23 | ₩10,821 | ₩11,101 | ₩10,740 | ₩10,847 | +0.25% | 70.5만 |
|---|
| 2026.07.22 | ₩10,968 | ₩11,221 | ₩10,887 | ₩11,034 | +0.61% | 64.3만 |
|---|
| 2026.07.21 | ₩10,714 | ₩11,074 | ₩10,634 | ₩11,034 | +2.99% | 62.6만 |
|---|
| 2026.07.20 | ₩10,714 | ₩10,968 | ₩10,647 | ₩10,714 | 0.00% | 55.6만 |
|---|
| 2026.07.17 | ₩10,620 | ₩10,927 | ₩10,553 | ₩10,700 | +0.75% | 52만 |
|---|
| 2026.07.16 | ₩11,088 | ₩11,088 | ₩10,660 | ₩10,727 | -3.25% | 63.5만 |
|---|
| 2026.07.15 | ₩11,061 | ₩11,115 | ₩10,874 | ₩11,061 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩10,781 | ₩11,208 | ₩10,620 | ₩11,048 | +2.48% | 63.7만 |
|---|
| 2026.07.13 | ₩11,008 | ₩11,008 | ₩10,620 | ₩10,821 | -1.70% | 67.8만 |
|---|
| 2026.07.10 | ₩11,408 | ₩11,408 | ₩10,861 | ₩11,048 | -3.16% | 42.3만 |
|---|
| 2026.07.09 | ₩11,355 | ₩11,515 | ₩11,141 | ₩11,408 | +0.47% | 45.6만 |
|---|
| 2026.07.08 | ₩11,288 | ₩11,622 | ₩11,221 | ₩11,435 | +1.30% | 63.1만 |
|---|
| 2026.07.07 | ₩11,636 | ₩11,889 | ₩11,235 | ₩11,475 | -1.38% | 84.4만 |
|---|
| 2026.07.06 | ₩11,181 | ₩11,435 | ₩10,821 | ₩11,288 | +0.96% | 61.7만 |
|---|
| 2026.07.02 | ₩11,088 | ₩11,582 | ₩10,901 | ₩11,208 | +1.08% | 64.4만 |
|---|
| 2026.07.01 | ₩11,088 | ₩11,275 | ₩10,700 | ₩10,954 | -1.20% | 76.2만 |
|---|
| 2026.06.30 | ₩11,021 | ₩11,328 | ₩11,021 | ₩11,101 | +0.73% | 58.7만 |
|---|
| 2026.06.29 | ₩10,821 | ₩11,515 | ₩10,687 | ₩11,074 | +2.35% | 95.5만 |
|---|
| 2026.06.26 | ₩10,861 | ₩11,034 | ₩10,460 | ₩10,687 | -1.60% | 302.9만 |
|---|
| 2026.06.25 | ₩10,687 | ₩10,914 | ₩10,620 | ₩10,727 | +0.37% | 57.5만 |
|---|
| 2026.06.24 | ₩10,687 | ₩11,328 | ₩10,647 | ₩10,754 | +0.63% | 67.7만 |
|---|
| 2026.06.23 | ₩10,193 | ₩10,941 | ₩10,193 | ₩10,874 | +6.68% | 85.2만 |
|---|
| 2026.06.22 | ₩10,286 | ₩10,366 | ₩9,992 | ₩10,340 | +0.52% | 71.1만 |
|---|
| 2026.06.18 | ₩10,487 | ₩10,714 | ₩10,046 | ₩10,246 | -2.29% | 95.8만 |
|---|
| 2026.06.17 | ₩9,952 | ₩10,500 | ₩9,952 | ₩10,246 | +2.95% | 63.9만 |
|---|
| 2026.06.16 | ₩10,086 | ₩10,086 | ₩9,725 | ₩9,912 | -1.72% | 51.9만 |
|---|
| 2026.06.15 | ₩10,233 | ₩10,460 | ₩9,859 | ₩10,006 | -2.22% | 57.6만 |
|---|
| 2026.06.12 | ₩9,458 | ₩10,393 | ₩9,458 | ₩10,126 | +7.06% | 85.8만 |
|---|
| 2026.06.11 | ₩9,338 | ₩9,685 | ₩9,311 | ₩9,471 | +1.43% | 81.7만 |
|---|
| 2026.06.10 | ₩9,552 | ₩9,819 | ₩9,311 | ₩9,324 | -2.38% | 68만 |
|---|
| 2026.06.09 | ₩9,645 | ₩9,845 | ₩9,365 | ₩9,632 | -0.14% | 98.1만 |
|---|
| 2026.06.08 | ₩10,006 | ₩10,086 | ₩9,525 | ₩9,552 | -4.54% | 69.3만 |
|---|
| 2026.06.05 | ₩10,300 | ₩10,433 | ₩9,886 | ₩9,912 | -3.76% | 65만 |
|---|
| 2026.06.04 | ₩10,460 | ₩10,620 | ₩10,300 | ₩10,340 | -1.15% | 57.5만 |
|---|
| 2026.06.03 | ₩10,527 | ₩10,660 | ₩10,099 | ₩10,286 | -2.28% | 127.1만 |
|---|
| 2026.06.02 | ₩11,275 | ₩11,489 | ₩10,660 | ₩10,687 | -5.21% | 84.5만 |
|---|
| 2026.06.01 | ₩12,036 | ₩12,116 | ₩11,382 | ₩11,462 | -4.77% | 79.4만 |
|---|
| 2026.05.29 | ₩11,756 | ₩12,036 | ₩11,542 | ₩11,996 | +2.05% | 79.6만 |
|---|
| 2026.05.28 | ₩11,796 | ₩12,036 | ₩11,702 | ₩11,809 | +0.11% | 51만 |
|---|
| 2026.05.27 | ₩11,916 | ₩12,157 | ₩11,769 | ₩11,823 | -0.78% | 58.3만 |
|---|
| 2026.05.26 | ₩12,143 | ₩12,263 | ₩11,889 | ₩11,916 | -1.87% | 63.6만 |
|---|
| 2026.05.22 | ₩12,183 | ₩12,477 | ₩11,969 | ₩12,143 | -0.33% | 77.8만 |
|---|
| 2026.05.21 | ₩12,143 | ₩12,397 | ₩12,010 | ₩12,157 | +0.11% | 78.2만 |
|---|
| 2026.05.20 | ₩11,448 | ₩12,183 | ₩11,288 | ₩12,157 | +6.18% | 84만 |
|---|
| 2026.05.19 | ₩11,676 | ₩11,729 | ₩11,181 | ₩11,422 | -2.17% | 148만 |
|---|
| 2026.05.18 | ₩12,103 | ₩12,330 | ₩11,676 | ₩11,729 | -3.09% | 97.5만 |
|---|
| 2026.05.15 | ₩12,424 | ₩12,504 | ₩11,849 | ₩12,130 | -2.37% | 96.8만 |
|---|
| 2026.05.14 | ₩13,025 | ₩13,225 | ₩12,517 | ₩12,584 | -3.38% | 106만 |
|---|
| 2026.05.13 | ₩13,092 | ₩13,439 | ₩12,784 | ₩13,185 | +0.71% | 80.2만 |
|---|
| 2026.05.12 | ₩13,132 | ₩13,265 | ₩12,050 | ₩12,784 | -2.64% | 169.6만 |
|---|
| 2026.05.11 | ₩13,506 | ₩13,866 | ₩12,771 | ₩12,905 | -4.45% | 142.2만 |
|---|
| 2026.05.08 | ₩13,519 | ₩13,760 | ₩13,319 | ₩13,506 | -0.10% | 59.5만 |
|---|
| 2026.05.07 | ₩13,733 | ₩13,840 | ₩13,158 | ₩13,613 | -0.88% | 78.4만 |
|---|
| 2026.05.06 | ₩14,080 | ₩14,361 | ₩13,679 | ₩13,706 | -2.66% | 114.2만 |
|---|
| 2026.05.05 | ₩14,494 | ₩14,695 | ₩13,733 | ₩14,174 | -2.21% | 72.2만 |
|---|
| 2026.05.04 | ₩13,386 | ₩14,615 | ₩13,145 | ₩14,401 | +7.58% | 147만 |
|---|
| 2026.05.01 | ₩13,025 | ₩15,229 | ₩12,998 | ₩14,040 | +7.79% | 217.4만 |
|---|
| 2026.04.30 | ₩13,292 | ₩13,466 | ₩13,011 | ₩13,225 | -0.50% | 52.7만 |
|---|
| 2026.04.29 | ₩13,479 | ₩13,479 | ₩13,092 | ₩13,118 | -2.68% | 60.9만 |
|---|
| 2026.04.28 | ₩13,866 | ₩14,040 | ₩13,586 | ₩13,653 | -1.54% | 44.2만 |
|---|
| 2026.04.27 | ₩13,920 | ₩14,414 | ₩13,653 | ₩13,746 | -1.25% | 42.7만 |
|---|
| 2026.04.24 | ₩13,880 | ₩14,053 | ₩13,559 | ₩13,947 | +0.48% | 63.5만 |
|---|
| 2026.04.23 | ₩14,281 | ₩14,321 | ₩13,760 | ₩13,920 | -2.53% | 55.8만 |
|---|
| 2026.04.22 | ₩14,294 | ₩14,374 | ₩14,053 | ₩14,200 | -0.65% | 64.9만 |
|---|
| 2026.04.21 | ₩14,428 | ₩14,441 | ₩14,053 | ₩14,187 | -1.67% | 67.9만 |
|---|
| 2026.04.20 | ₩14,601 | ₩14,748 | ₩14,307 | ₩14,441 | -1.10% | 54만 |
|---|
| 2026.04.17 | ₩14,975 | ₩15,149 | ₩14,655 | ₩14,695 | -1.87% | 75.9만 |
|---|
| 2026.04.16 | ₩14,601 | ₩14,815 | ₩14,334 | ₩14,695 | +0.64% | 98.1만 |
|---|
| 2026.04.15 | ₩14,735 | ₩14,761 | ₩14,227 | ₩14,655 | -0.54% | 60.7만 |
|---|
| 2026.04.14 | ₩14,174 | ₩14,922 | ₩14,120 | ₩14,695 | +3.68% | 84.1만 |
|---|
| 2026.04.13 | ₩14,468 | ₩14,922 | ₩14,107 | ₩14,134 | -2.31% | 65.7만 |
|---|
| 2026.04.10 | ₩14,908 | ₩14,975 | ₩14,334 | ₩14,454 | -3.05% | 49만 |
|---|
| 2026.04.09 | ₩14,868 | ₩15,323 | ₩14,615 | ₩14,922 | +0.36% | 45.5만 |
|---|
| 2026.04.08 | ₩15,750 | ₩16,097 | ₩14,708 | ₩14,975 | -4.92% | 70만 |
|---|
| 2026.04.07 | ₩14,895 | ₩15,349 | ₩14,428 | ₩15,189 | +1.97% | 91.8만 |
|---|
| 2026.04.06 | ₩14,494 | ₩15,229 | ₩14,334 | ₩14,989 | +3.41% | 116.5만 |
|---|
| 2026.04.02 | ₩14,761 | ₩14,989 | ₩14,080 | ₩14,494 | -1.81% | 128.9만 |
|---|
| 2026.04.01 | ₩14,414 | ₩15,162 | ₩14,227 | ₩15,136 | +5.00% | 197.5만 |
|---|
| 2026.03.31 | ₩13,706 | ₩14,494 | ₩13,706 | ₩14,160 | +3.31% | 114.5만 |
|---|
| 2026.03.30 | ₩13,506 | ₩13,800 | ₩13,359 | ₩13,599 | +0.69% | 63.3만 |
|---|
| 2026.03.27 | ₩14,521 | ₩14,802 | ₩13,319 | ₩13,492 | -7.08% | 82.9만 |
|---|
| 2026.03.26 | ₩14,481 | ₩14,989 | ₩14,307 | ₩14,521 | +0.28% | 41.6만 |
|---|
| 2026.03.25 | ₩14,080 | ₩14,695 | ₩13,880 | ₩14,588 | +3.61% | 54.8만 |
|---|
| 2026.03.24 | ₩13,666 | ₩13,866 | ₩13,305 | ₩13,746 | +0.59% | 76.5만 |
|---|
| 2026.03.23 | ₩14,975 | ₩14,975 | ₩13,786 | ₩13,786 | -7.94% | 91.3만 |
|---|
| 2026.03.20 | ₩14,922 | ₩14,922 | ₩14,294 | ₩14,615 | -2.06% | 220.1만 |
|---|
| 2026.03.19 | ₩14,521 | ₩15,029 | ₩14,334 | ₩14,922 | +2.76% | 123.6만 |
|---|
| 2026.03.18 | ₩15,803 | ₩16,084 | ₩14,347 | ₩14,548 | -7.95% | 171.6만 |
|---|
| 2026.03.17 | ₩16,445 | ₩16,552 | ₩15,977 | ₩16,044 | -2.44% | 86.5만 |
|---|
| 2026.03.16 | ₩16,525 | ₩16,699 | ₩16,365 | ₩16,405 | -0.73% | 59.4만 |
|---|
| 2026.03.13 | ₩16,538 | ₩16,966 | ₩15,924 | ₩16,271 | -1.62% | 68.9만 |
|---|
| 2026.03.12 | ₩17,674 | ₩17,781 | ₩16,391 | ₩16,672 | -5.67% | 72.9만 |
|---|
| 2026.03.11 | ₩18,355 | ₩18,515 | ₩17,660 | ₩18,008 | -1.89% | 52.6만 |
|---|
| 2026.03.10 | ₩19,130 | ₩19,384 | ₩18,368 | ₩18,475 | -3.42% | 74.2만 |
|---|
| 2026.03.09 | ₩17,647 | ₩18,422 | ₩17,460 | ₩17,861 | +1.21% | 59.1만 |
|---|
| 2026.03.06 | ₩17,861 | ₩18,248 | ₩17,166 | ₩18,168 | +1.72% | 81.4만 |
|---|
| 2026.03.05 | ₩18,328 | ₩18,676 | ₩17,607 | ₩18,328 | 0.00% | 105.2만 |
|---|
| 2026.03.04 | ₩18,034 | ₩18,609 | ₩17,767 | ₩18,382 | +1.93% | 76.1만 |
|---|
| 2026.03.03 | ₩17,340 | ₩18,101 | ₩17,219 | ₩17,847 | +2.93% | 74만 |
|---|
| 2026.03.02 | ₩17,166 | ₩18,128 | ₩16,845 | ₩17,887 | +4.20% | 68.4만 |
|---|
| 2026.02.27 | ₩17,460 | ₩17,994 | ₩17,300 | ₩17,727 | +1.53% | 88.5만 |
|---|
| 2026.02.26 | ₩17,740 | ₩18,061 | ₩17,420 | ₩17,874 | +0.75% | 70.8만 |
|---|
| 2026.02.25 | ₩17,340 | ₩18,275 | ₩16,792 | ₩17,767 | +2.47% | 138.6만 |
|---|
| 2026.02.24 | ₩15,136 | ₩16,618 | ₩14,695 | ₩16,525 | +9.18% | 175.2만 |
|---|
| 2026.02.23 | ₩15,803 | ₩16,872 | ₩15,803 | ₩16,431 | +3.97% | 116만 |
|---|
| 2026.02.20 | ₩16,458 | ₩16,739 | ₩15,830 | ₩16,017 | -2.68% | 86만 |
|---|
| 2026.02.19 | ₩15,763 | ₩16,739 | ₩15,737 | ₩16,618 | +5.42% | 90.3만 |
|---|
| 2026.02.18 | ₩15,229 | ₩15,844 | ₩15,095 | ₩15,790 | +3.68% | 56만 |
|---|
| 2026.02.17 | ₩15,443 | ₩15,870 | ₩15,269 | ₩15,282 | -1.04% | 74.9만 |
|---|
| 2026.02.13 | ₩16,298 | ₩16,699 | ₩15,443 | ₩15,563 | -4.51% | 83.4만 |
|---|
| 2026.02.12 | ₩17,139 | ₩17,260 | ₩15,202 | ₩15,817 | -7.72% | 114.4만 |
|---|
| 2026.02.11 | ₩17,887 | ₩17,954 | ₩17,032 | ₩17,487 | -2.24% | 69.3만 |
|---|
| 2026.02.10 | ₩18,034 | ₩18,702 | ₩17,834 | ₩17,954 | -0.44% | 65.1만 |
|---|
| 2026.02.09 | ₩18,034 | ₩18,048 | ₩17,233 | ₩17,754 | -1.56% | 53.9만 |
|---|
| 2026.02.06 | ₩17,553 | ₩18,195 | ₩17,527 | ₩18,008 | +2.59% | 60.5만 |
|---|
| 2026.02.05 | ₩17,567 | ₩18,489 | ₩17,206 | ₩17,313 | -1.44% | 65.1만 |
|---|
| 2026.02.04 | ₩18,275 | ₩18,555 | ₩17,553 | ₩17,887 | -2.12% | 89.2만 |
|---|
| 2026.02.03 | ₩18,368 | ₩18,889 | ₩18,021 | ₩18,235 | -0.73% | 64.1만 |
|---|
| 2026.02.02 | ₩17,634 | ₩18,662 | ₩17,580 | ₩18,475 | +4.77% | 78.5만 |
|---|
| 2026.01.30 | ₩18,168 | ₩18,261 | ₩17,300 | ₩17,874 | -1.62% | 109.1만 |
|---|
| 2026.01.29 | ₩17,246 | ₩17,914 | ₩17,059 | ₩17,874 | +3.64% | 92.4만 |
|---|
| 2026.01.28 | ₩18,208 | ₩18,315 | ₩17,126 | ₩17,273 | -5.14% | 89.4만 |
|---|
| 2026.01.27 | ₩17,607 | ₩18,208 | ₩17,553 | ₩18,195 | +3.34% | 60.5만 |
|---|
| 2026.01.26 | ₩17,086 | ₩17,861 | ₩16,779 | ₩17,754 | +3.91% | 61.7만 |
|---|
| 2026.01.23 | ₩16,832 | ₩17,500 | ₩16,699 | ₩17,219 | +2.30% | 81.6만 |
|---|
| 2026.01.22 | ₩16,872 | ₩17,620 | ₩16,685 | ₩16,792 | -0.48% | 69.8만 |
|---|
| 2026.01.21 | ₩15,964 | ₩16,872 | ₩15,950 | ₩16,832 | +5.44% | 60.5만 |
|---|
| 2026.01.20 | ₩15,857 | ₩16,538 | ₩15,790 | ₩16,071 | +1.35% | 46.3만 |
|---|
| 2026.01.16 | ₩16,244 | ₩16,632 | ₩16,178 | ₩16,298 | +0.33% | 64.5만 |
|---|
| 2026.01.15 | ₩16,271 | ₩16,618 | ₩15,870 | ₩16,204 | -0.41% | 72.8만 |
|---|
| 2026.01.14 | ₩16,378 | ₩17,086 | ₩16,084 | ₩16,298 | -0.49% | 182.5만 |
|---|
| 2026.01.13 | ₩16,271 | ₩16,498 | ₩15,910 | ₩16,418 | +0.90% | 49.8만 |
|---|
| 2026.01.12 | ₩16,084 | ₩16,712 | ₩15,710 | ₩16,231 | +0.91% | 73.9만 |
|---|
| 2026.01.09 | ₩16,418 | ₩16,565 | ₩16,097 | ₩16,124 | -1.79% | 48.5만 |
|---|
| 2026.01.08 | ₩16,511 | ₩16,672 | ₩16,164 | ₩16,271 | -1.46% | 59.7만 |
|---|
| 2026.01.07 | ₩15,924 | ₩16,805 | ₩15,884 | ₩16,578 | +4.11% | 89.1만 |
|---|
| 2026.01.06 | ₩17,019 | ₩17,019 | ₩15,483 | ₩15,803 | -7.14% | 83.8만 |
|---|
| 2026.01.05 | ₩15,389 | ₩15,510 | ₩14,708 | ₩14,922 | -3.04% | 68.5만 |
|---|
| 2026.01.02 | ₩15,844 | ₩15,844 | ₩15,189 | ₩15,323 | -3.29% | 92.2만 |
|---|
| 2025.12.31 | ₩15,630 | ₩16,031 | ₩15,523 | ₩15,844 | +1.37% | 58.3만 |
|---|
| 2025.12.30 | ₩15,857 | ₩15,964 | ₩15,630 | ₩15,670 | -1.18% | 49.9만 |
|---|
| 2025.12.29 | ₩16,137 | ₩16,137 | ₩15,697 | ₩15,897 | -1.49% | 56.8만 |
|---|
| 2025.12.26 | ₩16,231 | ₩16,258 | ₩15,897 | ₩16,244 | +0.08% | 37.7만 |
|---|
| 2025.12.24 | ₩16,471 | ₩16,471 | ₩15,844 | ₩16,258 | -1.30% | 37.1만 |
|---|
| 2025.12.23 | ₩16,351 | ₩16,699 | ₩16,137 | ₩16,271 | -0.49% | 63.8만 |
|---|
| 2025.12.22 | ₩15,630 | ₩16,525 | ₩15,603 | ₩16,458 | +5.30% | 89.5만 |
|---|
| 2025.12.19 | ₩15,109 | ₩15,643 | ₩14,975 | ₩15,603 | +3.27% | 163.9만 |
|---|
| 2025.12.18 | ₩15,657 | ₩15,844 | ₩14,962 | ₩15,069 | -3.75% | 130.5만 |
|---|
| 2025.12.17 | ₩16,298 | ₩16,311 | ₩15,603 | ₩15,657 | -3.93% | 92만 |
|---|
| 2025.12.16 | ₩16,445 | ₩16,618 | ₩15,510 | ₩15,897 | -3.33% | 101.4만 |
|---|
| 2025.12.15 | ₩16,845 | ₩17,032 | ₩16,378 | ₩16,485 | -2.14% | 97.1만 |
|---|
| 2025.12.12 | ₩16,886 | ₩17,233 | ₩16,658 | ₩16,805 | -0.47% | 79.5만 |
|---|
| 2025.12.11 | ₩17,353 | ₩17,567 | ₩16,658 | ₩16,792 | -3.23% | 128.4만 |
|---|
| 2025.12.10 | ₩17,540 | ₩17,847 | ₩17,273 | ₩17,340 | -1.14% | 115.2만 |
|---|
| 2025.12.09 | ₩17,740 | ₩17,874 | ₩17,407 | ₩17,500 | -1.36% | 91.9만 |
|---|
| 2025.12.08 | ₩17,366 | ₩18,115 | ₩17,273 | ₩17,794 | +2.46% | 129.1만 |
|---|
| 2025.12.05 | ₩16,832 | ₩17,246 | ₩16,792 | ₩17,086 | +1.51% | 95.1만 |
|---|
| 2025.12.04 | ₩16,912 | ₩17,487 | ₩16,485 | ₩16,765 | -0.87% | 150.4만 |
|---|
| 2025.12.03 | ₩15,870 | ₩17,086 | ₩15,870 | ₩16,926 | +6.65% | 176만 |
|---|
| 2025.12.02 | ₩15,777 | ₩16,004 | ₩15,576 | ₩15,576 | -1.27% | 100.1만 |
|---|
| 2025.12.01 | ₩16,511 | ₩16,685 | ₩15,737 | ₩15,777 | -4.45% | 115.4만 |
|---|
| 2025.11.28 | ₩16,685 | ₩16,819 | ₩16,431 | ₩16,819 | +0.80% | 63.1만 |
|---|
| 2025.11.26 | ₩16,044 | ₩16,859 | ₩15,737 | ₩16,592 | +3.41% | 168.9만 |
|---|
| 2025.11.25 | ₩15,710 | ₩16,311 | ₩15,483 | ₩16,191 | +3.06% | 124.1만 |
|---|
| 2025.11.24 | ₩15,496 | ₩15,844 | ₩15,403 | ₩15,723 | +1.47% | 149.5만 |
|---|
| 2025.11.21 | ₩14,695 | ₩15,670 | ₩14,668 | ₩15,389 | +4.73% | 180.6만 |
|---|
| 2025.11.20 | ₩15,630 | ₩15,897 | ₩14,668 | ₩14,721 | -5.81% | 203.3만 |
|---|
| 2025.11.19 | ₩16,792 | ₩17,273 | ₩14,628 | ₩15,403 | -8.27% | 370.1만 |
|---|
| 2025.11.18 | ₩17,233 | ₩18,996 | ₩15,536 | ₩17,353 | +0.70% | 1630.4만 |
|---|
| 2025.11.17 | ₩14,174 | ₩14,855 | ₩13,920 | ₩14,748 | +4.05% | 293만 |
|---|
| 2025.11.14 | ₩13,359 | ₩14,615 | ₩13,359 | ₩14,120 | +5.70% | 245.6만 |
|---|
| 2025.11.13 | ₩13,800 | ₩13,866 | ₩13,426 | ₩13,519 | -2.03% | 133.1만 |
|---|
| 2025.11.12 | ₩14,975 | ₩15,136 | ₩13,666 | ₩13,907 | -7.14% | 202.5만 |
|---|
| 2025.11.11 | ₩14,948 | ₩15,376 | ₩14,815 | ₩14,975 | +0.18% | 216.9만 |
|---|
| 2025.11.10 | ₩14,428 | ₩15,296 | ₩14,361 | ₩14,948 | +3.61% | 226.4만 |
|---|
| 2025.11.07 | ₩13,198 | ₩14,294 | ₩13,038 | ₩14,200 | +7.59% | 260만 |
|---|
| 2025.11.06 | ₩12,971 | ₩13,399 | ₩12,851 | ₩13,359 | +2.99% | 174.6만 |
|---|
| 2025.11.05 | ₩12,597 | ₩13,078 | ₩12,384 | ₩12,784 | +1.48% | 228.8만 |
|---|
| 2025.11.04 | ₩12,718 | ₩12,985 | ₩12,704 | ₩12,744 | +0.21% | 224만 |
|---|
| 2025.11.03 | ₩13,546 | ₩13,546 | ₩12,744 | ₩12,985 | -4.14% | 197.8만 |
|---|
| 2025.10.31 | ₩13,345 | ₩13,546 | ₩13,092 | ₩13,546 | +1.50% | 222.9만 |
|---|
| 2025.10.30 | ₩13,198 | ₩13,599 | ₩12,971 | ₩13,265 | +0.51% | 275.9만 |
|---|
| 2025.10.29 | ₩12,571 | ₩12,878 | ₩12,557 | ₩12,811 | +1.91% | 273.5만 |
|---|
| 2025.10.28 | ₩12,784 | ₩12,851 | ₩12,544 | ₩12,691 | -0.73% | 224.1만 |
|---|
| 2025.10.27 | ₩12,424 | ₩12,931 | ₩12,357 | ₩12,891 | +3.76% | 176.3만 |
|---|
| 2025.10.24 | ₩12,357 | ₩12,758 | ₩12,143 | ₩12,303 | -0.43% | 346만 |
|---|
| 2025.10.23 | ₩12,450 | ₩12,531 | ₩12,036 | ₩12,237 | -1.72% | 384.9만 |
|---|
| 2025.10.22 | ₩12,891 | ₩13,158 | ₩12,290 | ₩12,437 | -3.52% | 231.1만 |
|---|
| 2025.10.21 | ₩12,985 | ₩13,319 | ₩12,838 | ₩12,905 | -0.62% | 160.4만 |
|---|
| 2025.10.20 | ₩12,851 | ₩13,118 | ₩12,731 | ₩12,985 | +1.04% | 184.4만 |
|---|
| 2025.10.17 | ₩12,637 | ₩12,931 | ₩12,303 | ₩12,718 | +0.63% | 194.9만 |
|---|
| 2025.10.16 | ₩12,597 | ₩13,760 | ₩12,464 | ₩12,931 | +2.65% | 391.3만 |
|---|
| 2025.10.15 | ₩11,756 | ₩12,771 | ₩11,729 | ₩12,637 | +7.50% | 328.3만 |
|---|
| 2025.10.14 | ₩13,038 | ₩13,185 | ₩12,410 | ₩12,571 | -3.59% | 248.7만 |
|---|
| 2025.10.13 | ₩12,691 | ₩13,292 | ₩12,557 | ₩13,092 | +3.16% | 506.2만 |
|---|
| 2025.10.10 | ₩12,905 | ₩13,011 | ₩12,490 | ₩12,637 | -2.07% | 148.4만 |
|---|