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 | ₩9,976 | ₩10,351 | ₩9,976 | ₩10,217 | +2.41% | 56만 |
| 2026.10.08 | ₩9,856 | ₩10,097 | ₩9,695 | ₩10,043 | +1.90% | 101.7만 |
| 2026.10.07 | ₩9,695 | ₩9,976 | ₩9,655 | ₩9,963 | +2.76% | 60.2만 |
| 2026.10.06 | ₩10,016 | ₩10,016 | ₩9,736 | ₩9,776 | -2.40% | 58.3만 |
| 2026.10.05 | ₩9,976 | ₩10,043 | ₩9,655 | ₩9,976 | 0.00% | 62.7만 |
| 2026.10.02 | ₩10,043 | ₩10,056 | ₩9,762 | ₩9,909 | -1.33% | 58.5만 |
| 2026.10.01 | ₩10,351 | ₩10,458 | ₩9,936 | ₩9,936 | -4.01% | 80.7만 |
| 2026.09.30 | ₩10,097 | ₩10,752 | ₩9,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,351 |
| +2.52% |
| 106.1만 |
| 2026.09.29 | ₩10,016 | ₩10,056 | ₩9,843 | ₩10,030 | +0.13% | 49.6만 |
|---|
| 2026.09.28 | ₩10,083 | ₩10,123 | ₩9,869 | ₩10,043 | -0.40% | 51.2만 |
|---|
| 2026.09.25 | ₩10,404 | ₩10,444 | ₩10,083 | ₩10,150 | -2.44% | 71.3만 |
|---|
| 2026.09.24 | ₩10,444 | ₩10,458 | ₩9,883 | ₩10,418 | -0.26% | 121.8만 |
|---|
| 2026.09.23 | ₩11,501 | ₩11,554 | ₩10,458 | ₩10,471 | -8.95% | 76.1만 |
|---|
| 2026.09.22 | ₩11,193 | ₩11,461 | ₩11,100 | ₩11,380 | +1.67% | 68.5만 |
|---|
| 2026.09.21 | ₩11,193 | ₩11,287 | ₩10,979 | ₩11,100 | -0.84% | 64만 |
|---|
| 2026.09.18 | ₩11,086 | ₩11,166 | ₩10,952 | ₩11,086 | 0.00% | 177.6만 |
|---|
| 2026.09.17 | ₩11,086 | ₩11,314 | ₩10,926 | ₩11,113 | +0.24% | 53.3만 |
|---|
| 2026.09.16 | ₩11,113 | ₩11,140 | ₩10,765 | ₩10,912 | -1.81% | 74.3만 |
|---|
| 2026.09.15 | ₩11,153 | ₩11,220 | ₩10,819 | ₩11,046 | -0.96% | 252.3만 |
|---|
| 2026.09.14 | ₩11,354 | ₩11,635 | ₩11,220 | ₩11,233 | -1.06% | 147.2만 |
|---|
| 2026.09.11 | ₩11,795 | ₩11,929 | ₩11,193 | ₩11,300 | -4.20% | 90.9만 |
|---|
| 2026.09.10 | ₩11,594 | ₩11,741 | ₩11,327 | ₩11,648 | +0.46% | 77.7만 |
|---|
| 2026.09.09 | ₩12,156 | ₩12,169 | ₩11,701 | ₩11,715 | -3.63% | 73.6만 |
|---|
| 2026.09.08 | ₩12,343 | ₩12,490 | ₩11,996 | ₩12,143 | -1.63% | 57.1만 |
|---|
| 2026.09.04 | ₩12,450 | ₩12,651 | ₩12,330 | ₩12,557 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩12,945 | ₩12,958 | ₩12,317 | ₩12,450 | -3.82% | 50.1만 |
|---|
| 2026.09.02 | ₩12,410 | ₩12,892 | ₩12,397 | ₩12,825 | +3.34% | 54.9만 |
|---|
| 2026.09.01 | ₩12,223 | ₩12,437 | ₩12,116 | ₩12,410 | +1.53% | 49.1만 |
|---|
| 2026.08.31 | ₩12,196 | ₩12,397 | ₩11,982 | ₩12,303 | +0.88% | 66만 |
|---|
| 2026.08.28 | ₩12,263 | ₩12,357 | ₩12,076 | ₩12,276 | +0.11% | 60만 |
|---|
| 2026.08.27 | ₩12,397 | ₩12,611 | ₩12,236 | ₩12,357 | -0.32% | 52.7만 |
|---|
| 2026.08.26 | ₩12,744 | ₩12,771 | ₩12,410 | ₩12,464 | -2.20% | 53.3만 |
|---|
| 2026.08.25 | ₩12,557 | ₩13,025 | ₩12,557 | ₩12,838 | +2.24% | 53만 |
|---|
| 2026.08.24 | ₩12,410 | ₩12,557 | ₩12,116 | ₩12,490 | +0.65% | 50만 |
|---|
| 2026.08.21 | ₩12,062 | ₩12,557 | ₩12,036 | ₩12,531 | +3.88% | 95.2만 |
|---|
| 2026.08.20 | ₩12,771 | ₩12,878 | ₩11,996 | ₩12,076 | -5.45% | 60.2만 |
|---|
| 2026.08.19 | ₩12,624 | ₩12,958 | ₩12,624 | ₩12,945 | +2.54% | 49.4만 |
|---|
| 2026.08.18 | ₩12,290 | ₩12,477 | ₩12,169 | ₩12,383 | +0.76% | 55.5만 |
|---|
| 2026.08.17 | ₩11,915 | ₩12,383 | ₩11,889 | ₩12,303 | +3.25% | 58.4만 |
|---|
| 2026.08.14 | ₩11,915 | ₩12,009 | ₩11,661 | ₩11,996 | +0.67% | 46.1만 |
|---|
| 2026.08.13 | ₩11,915 | ₩12,156 | ₩11,848 | ₩12,049 | +1.12% | 93.9만 |
|---|
| 2026.08.12 | ₩12,022 | ₩12,022 | ₩11,648 | ₩11,862 | -1.33% | 52.4만 |
|---|
| 2026.08.11 | ₩12,022 | ₩12,196 | ₩11,848 | ₩12,022 | 0.00% | 57.2만 |
|---|
| 2026.08.10 | ₩11,635 | ₩12,062 | ₩11,487 | ₩12,022 | +3.33% | 67.2만 |
|---|
| 2026.08.07 | ₩11,782 | ₩12,009 | ₩11,554 | ₩11,701 | -0.68% | 121.8만 |
|---|
| 2026.08.06 | ₩11,233 | ₩11,661 | ₩11,193 | ₩11,608 | +3.33% | 258.1만 |
|---|
| 2026.08.05 | ₩11,795 | ₩11,915 | ₩10,979 | ₩11,233 | -4.76% | 157.2만 |
|---|
| 2026.08.04 | ₩11,140 | ₩12,905 | ₩11,140 | ₩12,036 | +8.04% | 303.3만 |
|---|
| 2026.08.03 | ₩10,832 | ₩10,926 | ₩10,591 | ₩10,779 | -0.49% | 71.7만 |
|---|
| 2026.07.31 | ₩11,019 | ₩11,019 | ₩10,565 | ₩10,739 | -2.55% | 68.8만 |
|---|
| 2026.07.30 | ₩10,846 | ₩11,113 | ₩10,832 | ₩11,100 | +2.34% | 55만 |
|---|
| 2026.07.29 | ₩10,939 | ₩11,153 | ₩10,819 | ₩10,993 | +0.49% | 74.1만 |
|---|
| 2026.07.28 | ₩11,046 | ₩11,126 | ₩10,725 | ₩10,966 | -0.73% | 55.2만 |
|---|
| 2026.07.27 | ₩10,872 | ₩11,193 | ₩10,859 | ₩10,993 | +1.11% | 47.6만 |
|---|
| 2026.07.24 | ₩10,846 | ₩10,912 | ₩10,632 | ₩10,739 | -0.99% | 38.6만 |
|---|
| 2026.07.23 | ₩10,832 | ₩11,113 | ₩10,752 | ₩10,859 | +0.25% | 70.5만 |
|---|
| 2026.07.22 | ₩10,979 | ₩11,233 | ₩10,899 | ₩11,046 | +0.61% | 64.3만 |
|---|
| 2026.07.21 | ₩10,725 | ₩11,086 | ₩10,645 | ₩11,046 | +2.99% | 62.6만 |
|---|
| 2026.07.20 | ₩10,725 | ₩10,979 | ₩10,658 | ₩10,725 | 0.00% | 55.6만 |
|---|
| 2026.07.17 | ₩10,632 | ₩10,939 | ₩10,565 | ₩10,712 | +0.75% | 52만 |
|---|
| 2026.07.16 | ₩11,100 | ₩11,100 | ₩10,672 | ₩10,739 | -3.25% | 63.5만 |
|---|
| 2026.07.15 | ₩11,073 | ₩11,126 | ₩10,886 | ₩11,073 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩10,792 | ₩11,220 | ₩10,632 | ₩11,059 | +2.48% | 63.7만 |
|---|
| 2026.07.13 | ₩11,019 | ₩11,019 | ₩10,632 | ₩10,832 | -1.70% | 67.8만 |
|---|
| 2026.07.10 | ₩11,421 | ₩11,421 | ₩10,872 | ₩11,059 | -3.16% | 42.3만 |
|---|
| 2026.07.09 | ₩11,367 | ₩11,528 | ₩11,153 | ₩11,421 | +0.47% | 45.6만 |
|---|
| 2026.07.08 | ₩11,300 | ₩11,635 | ₩11,233 | ₩11,447 | +1.30% | 63.1만 |
|---|
| 2026.07.07 | ₩11,648 | ₩11,902 | ₩11,247 | ₩11,487 | -1.38% | 84.4만 |
|---|
| 2026.07.06 | ₩11,193 | ₩11,447 | ₩10,832 | ₩11,300 | +0.96% | 61.7만 |
|---|
| 2026.07.02 | ₩11,100 | ₩11,594 | ₩10,912 | ₩11,220 | +1.08% | 64.4만 |
|---|
| 2026.07.01 | ₩11,100 | ₩11,287 | ₩10,712 | ₩10,966 | -1.20% | 76.2만 |
|---|
| 2026.06.30 | ₩11,033 | ₩11,340 | ₩11,033 | ₩11,113 | +0.73% | 58.7만 |
|---|
| 2026.06.29 | ₩10,832 | ₩11,528 | ₩10,698 | ₩11,086 | +2.35% | 95.5만 |
|---|
| 2026.06.26 | ₩10,872 | ₩11,046 | ₩10,471 | ₩10,698 | -1.60% | 302.9만 |
|---|
| 2026.06.25 | ₩10,698 | ₩10,926 | ₩10,632 | ₩10,739 | +0.37% | 57.5만 |
|---|
| 2026.06.24 | ₩10,698 | ₩11,340 | ₩10,658 | ₩10,765 | +0.63% | 67.7만 |
|---|
| 2026.06.23 | ₩10,204 | ₩10,952 | ₩10,204 | ₩10,886 | +6.68% | 85.2만 |
|---|
| 2026.06.22 | ₩10,297 | ₩10,377 | ₩10,003 | ₩10,351 | +0.52% | 71.1만 |
|---|
| 2026.06.18 | ₩10,498 | ₩10,725 | ₩10,056 | ₩10,257 | -2.29% | 95.8만 |
|---|
| 2026.06.17 | ₩9,963 | ₩10,511 | ₩9,963 | ₩10,257 | +2.95% | 63.9만 |
|---|
| 2026.06.16 | ₩10,097 | ₩10,097 | ₩9,736 | ₩9,923 | -1.72% | 51.9만 |
|---|
| 2026.06.15 | ₩10,244 | ₩10,471 | ₩9,869 | ₩10,016 | -2.22% | 57.6만 |
|---|
| 2026.06.12 | ₩9,468 | ₩10,404 | ₩9,468 | ₩10,137 | +7.06% | 85.8만 |
|---|
| 2026.06.11 | ₩9,348 | ₩9,695 | ₩9,321 | ₩9,481 | +1.43% | 81.7만 |
|---|
| 2026.06.10 | ₩9,562 | ₩9,829 | ₩9,321 | ₩9,334 | -2.38% | 68만 |
|---|
| 2026.06.09 | ₩9,655 | ₩9,856 | ₩9,374 | ₩9,642 | -0.14% | 98.1만 |
|---|
| 2026.06.08 | ₩10,016 | ₩10,097 | ₩9,535 | ₩9,562 | -4.54% | 69.3만 |
|---|
| 2026.06.05 | ₩10,311 | ₩10,444 | ₩9,896 | ₩9,923 | -3.76% | 65만 |
|---|
| 2026.06.04 | ₩10,471 | ₩10,632 | ₩10,311 | ₩10,351 | -1.15% | 57.5만 |
|---|
| 2026.06.03 | ₩10,538 | ₩10,672 | ₩10,110 | ₩10,297 | -2.28% | 127.1만 |
|---|
| 2026.06.02 | ₩11,287 | ₩11,501 | ₩10,672 | ₩10,698 | -5.21% | 84.5만 |
|---|
| 2026.06.01 | ₩12,049 | ₩12,129 | ₩11,394 | ₩11,474 | -4.77% | 79.4만 |
|---|
| 2026.05.29 | ₩11,768 | ₩12,049 | ₩11,554 | ₩12,009 | +2.05% | 79.6만 |
|---|
| 2026.05.28 | ₩11,808 | ₩12,049 | ₩11,715 | ₩11,822 | +0.11% | 51만 |
|---|
| 2026.05.27 | ₩11,929 | ₩12,169 | ₩11,782 | ₩11,835 | -0.78% | 58.3만 |
|---|
| 2026.05.26 | ₩12,156 | ₩12,276 | ₩11,902 | ₩11,929 | -1.87% | 63.6만 |
|---|
| 2026.05.22 | ₩12,196 | ₩12,490 | ₩11,982 | ₩12,156 | -0.33% | 77.8만 |
|---|
| 2026.05.21 | ₩12,156 | ₩12,410 | ₩12,022 | ₩12,169 | +0.11% | 78.2만 |
|---|
| 2026.05.20 | ₩11,461 | ₩12,196 | ₩11,300 | ₩12,169 | +6.18% | 84만 |
|---|
| 2026.05.19 | ₩11,688 | ₩11,741 | ₩11,193 | ₩11,434 | -2.17% | 148만 |
|---|
| 2026.05.18 | ₩12,116 | ₩12,343 | ₩11,688 | ₩11,741 | -3.09% | 97.5만 |
|---|
| 2026.05.15 | ₩12,437 | ₩12,517 | ₩11,862 | ₩12,143 | -2.37% | 96.8만 |
|---|
| 2026.05.14 | ₩13,039 | ₩13,239 | ₩12,531 | ₩12,597 | -3.38% | 106만 |
|---|
| 2026.05.13 | ₩13,106 | ₩13,453 | ₩12,798 | ₩13,199 | +0.71% | 80.2만 |
|---|
| 2026.05.12 | ₩13,146 | ₩13,279 | ₩12,062 | ₩12,798 | -2.64% | 169.6만 |
|---|
| 2026.05.11 | ₩13,520 | ₩13,881 | ₩12,785 | ₩12,918 | -4.45% | 142.2만 |
|---|
| 2026.05.08 | ₩13,533 | ₩13,774 | ₩13,333 | ₩13,520 | -0.10% | 59.5만 |
|---|
| 2026.05.07 | ₩13,747 | ₩13,854 | ₩13,172 | ₩13,627 | -0.88% | 78.4만 |
|---|
| 2026.05.06 | ₩14,095 | ₩14,376 | ₩13,694 | ₩13,721 | -2.66% | 114.2만 |
|---|
| 2026.05.05 | ₩14,510 | ₩14,710 | ₩13,747 | ₩14,189 | -2.21% | 72.2만 |
|---|
| 2026.05.04 | ₩13,400 | ₩14,630 | ₩13,159 | ₩14,416 | +7.58% | 147만 |
|---|
| 2026.05.01 | ₩13,039 | ₩15,245 | ₩13,012 | ₩14,055 | +7.79% | 217.4만 |
|---|
| 2026.04.30 | ₩13,306 | ₩13,480 | ₩13,025 | ₩13,239 | -0.50% | 52.7만 |
|---|
| 2026.04.29 | ₩13,493 | ₩13,493 | ₩13,106 | ₩13,132 | -2.68% | 60.9만 |
|---|
| 2026.04.28 | ₩13,881 | ₩14,055 | ₩13,600 | ₩13,667 | -1.54% | 44.2만 |
|---|
| 2026.04.27 | ₩13,935 | ₩14,429 | ₩13,667 | ₩13,761 | -1.25% | 42.7만 |
|---|
| 2026.04.24 | ₩13,895 | ₩14,068 | ₩13,574 | ₩13,961 | +0.48% | 63.5만 |
|---|
| 2026.04.23 | ₩14,296 | ₩14,336 | ₩13,774 | ₩13,935 | -2.53% | 55.8만 |
|---|
| 2026.04.22 | ₩14,309 | ₩14,389 | ₩14,068 | ₩14,215 | -0.65% | 64.9만 |
|---|
| 2026.04.21 | ₩14,443 | ₩14,456 | ₩14,068 | ₩14,202 | -1.67% | 67.9만 |
|---|
| 2026.04.20 | ₩14,617 | ₩14,764 | ₩14,322 | ₩14,456 | -1.10% | 54만 |
|---|
| 2026.04.17 | ₩14,991 | ₩15,165 | ₩14,670 | ₩14,710 | -1.87% | 75.9만 |
|---|
| 2026.04.16 | ₩14,617 | ₩14,831 | ₩14,349 | ₩14,710 | +0.64% | 98.1만 |
|---|
| 2026.04.15 | ₩14,750 | ₩14,777 | ₩14,242 | ₩14,670 | -0.54% | 60.7만 |
|---|
| 2026.04.14 | ₩14,189 | ₩14,938 | ₩14,135 | ₩14,710 | +3.68% | 84.1만 |
|---|
| 2026.04.13 | ₩14,483 | ₩14,938 | ₩14,122 | ₩14,149 | -2.31% | 65.7만 |
|---|
| 2026.04.10 | ₩14,924 | ₩14,991 | ₩14,349 | ₩14,470 | -3.05% | 49만 |
|---|
| 2026.04.09 | ₩14,884 | ₩15,339 | ₩14,630 | ₩14,938 | +0.36% | 45.5만 |
|---|
| 2026.04.08 | ₩15,767 | ₩16,114 | ₩14,724 | ₩14,991 | -4.92% | 70만 |
|---|
| 2026.04.07 | ₩14,911 | ₩15,366 | ₩14,443 | ₩15,205 | +1.97% | 91.8만 |
|---|
| 2026.04.06 | ₩14,510 | ₩15,245 | ₩14,349 | ₩15,005 | +3.41% | 116.5만 |
|---|
| 2026.04.02 | ₩14,777 | ₩15,005 | ₩14,095 | ₩14,510 | -1.81% | 128.9만 |
|---|
| 2026.04.01 | ₩14,429 | ₩15,178 | ₩14,242 | ₩15,152 | +5.00% | 197.5만 |
|---|
| 2026.03.31 | ₩13,721 | ₩14,510 | ₩13,721 | ₩14,175 | +3.31% | 114.5만 |
|---|
| 2026.03.30 | ₩13,520 | ₩13,814 | ₩13,373 | ₩13,614 | +0.69% | 63.3만 |
|---|
| 2026.03.27 | ₩14,536 | ₩14,817 | ₩13,333 | ₩13,507 | -7.08% | 82.9만 |
|---|
| 2026.03.26 | ₩14,496 | ₩15,005 | ₩14,322 | ₩14,536 | +0.28% | 41.6만 |
|---|
| 2026.03.25 | ₩14,095 | ₩14,710 | ₩13,895 | ₩14,603 | +3.61% | 54.8만 |
|---|
| 2026.03.24 | ₩13,681 | ₩13,881 | ₩13,320 | ₩13,761 | +0.59% | 76.5만 |
|---|
| 2026.03.23 | ₩14,991 | ₩14,991 | ₩13,801 | ₩13,801 | -7.94% | 91.3만 |
|---|
| 2026.03.20 | ₩14,938 | ₩14,938 | ₩14,309 | ₩14,630 | -2.06% | 220.1만 |
|---|
| 2026.03.19 | ₩14,536 | ₩15,045 | ₩14,349 | ₩14,938 | +2.76% | 123.6만 |
|---|
| 2026.03.18 | ₩15,820 | ₩16,101 | ₩14,363 | ₩14,563 | -7.95% | 171.6만 |
|---|
| 2026.03.17 | ₩16,462 | ₩16,569 | ₩15,994 | ₩16,061 | -2.44% | 86.5만 |
|---|
| 2026.03.16 | ₩16,542 | ₩16,716 | ₩16,382 | ₩16,422 | -0.73% | 59.4만 |
|---|
| 2026.03.13 | ₩16,556 | ₩16,984 | ₩15,941 | ₩16,288 | -1.62% | 68.9만 |
|---|
| 2026.03.12 | ₩17,692 | ₩17,799 | ₩16,409 | ₩16,690 | -5.67% | 72.9만 |
|---|
| 2026.03.11 | ₩18,375 | ₩18,535 | ₩17,679 | ₩18,027 | -1.89% | 52.6만 |
|---|
| 2026.03.10 | ₩19,150 | ₩19,404 | ₩18,388 | ₩18,495 | -3.42% | 74.2만 |
|---|
| 2026.03.09 | ₩17,666 | ₩18,441 | ₩17,479 | ₩17,880 | +1.21% | 59.1만 |
|---|
| 2026.03.06 | ₩17,880 | ₩18,268 | ₩17,184 | ₩18,187 | +1.72% | 81.4만 |
|---|
| 2026.03.05 | ₩18,348 | ₩18,695 | ₩17,626 | ₩18,348 | 0.00% | 105.2만 |
|---|
| 2026.03.04 | ₩18,054 | ₩18,629 | ₩17,786 | ₩18,401 | +1.93% | 76.1만 |
|---|
| 2026.03.03 | ₩17,358 | ₩18,120 | ₩17,238 | ₩17,866 | +2.93% | 74만 |
|---|
| 2026.03.02 | ₩17,184 | ₩18,147 | ₩16,863 | ₩17,906 | +4.20% | 68.4만 |
|---|
| 2026.02.27 | ₩17,479 | ₩18,013 | ₩17,318 | ₩17,746 | +1.53% | 88.5만 |
|---|
| 2026.02.26 | ₩17,759 | ₩18,080 | ₩17,438 | ₩17,893 | +0.75% | 70.8만 |
|---|
| 2026.02.25 | ₩17,358 | ₩18,294 | ₩16,810 | ₩17,786 | +2.47% | 138.6만 |
|---|
| 2026.02.24 | ₩15,152 | ₩16,636 | ₩14,710 | ₩16,542 | +9.18% | 175.2만 |
|---|
| 2026.02.23 | ₩15,820 | ₩16,890 | ₩15,820 | ₩16,449 | +3.97% | 116만 |
|---|
| 2026.02.20 | ₩16,476 | ₩16,756 | ₩15,847 | ₩16,034 | -2.68% | 86만 |
|---|
| 2026.02.19 | ₩15,780 | ₩16,756 | ₩15,753 | ₩16,636 | +5.42% | 90.3만 |
|---|
| 2026.02.18 | ₩15,245 | ₩15,860 | ₩15,111 | ₩15,807 | +3.68% | 56만 |
|---|
| 2026.02.17 | ₩15,459 | ₩15,887 | ₩15,285 | ₩15,299 | -1.04% | 74.9만 |
|---|
| 2026.02.13 | ₩16,315 | ₩16,716 | ₩15,459 | ₩15,580 | -4.51% | 83.4만 |
|---|
| 2026.02.12 | ₩17,158 | ₩17,278 | ₩15,218 | ₩15,834 | -7.72% | 114.4만 |
|---|
| 2026.02.11 | ₩17,906 | ₩17,973 | ₩17,051 | ₩17,505 | -2.24% | 69.3만 |
|---|
| 2026.02.10 | ₩18,054 | ₩18,722 | ₩17,853 | ₩17,973 | -0.44% | 65.1만 |
|---|
| 2026.02.09 | ₩18,054 | ₩18,067 | ₩17,251 | ₩17,773 | -1.56% | 53.9만 |
|---|
| 2026.02.06 | ₩17,572 | ₩18,214 | ₩17,545 | ₩18,027 | +2.59% | 60.5만 |
|---|
| 2026.02.05 | ₩17,585 | ₩18,508 | ₩17,224 | ₩17,331 | -1.44% | 65.1만 |
|---|
| 2026.02.04 | ₩18,294 | ₩18,575 | ₩17,572 | ₩17,906 | -2.12% | 89.2만 |
|---|
| 2026.02.03 | ₩18,388 | ₩18,909 | ₩18,040 | ₩18,254 | -0.73% | 64.1만 |
|---|
| 2026.02.02 | ₩17,652 | ₩18,682 | ₩17,599 | ₩18,495 | +4.77% | 78.5만 |
|---|
| 2026.01.30 | ₩18,187 | ₩18,281 | ₩17,318 | ₩17,893 | -1.62% | 109.1만 |
|---|
| 2026.01.29 | ₩17,265 | ₩17,933 | ₩17,077 | ₩17,893 | +3.64% | 92.4만 |
|---|
| 2026.01.28 | ₩18,227 | ₩18,334 | ₩17,144 | ₩17,291 | -5.14% | 89.4만 |
|---|
| 2026.01.27 | ₩17,626 | ₩18,227 | ₩17,572 | ₩18,214 | +3.34% | 60.5만 |
|---|
| 2026.01.26 | ₩17,104 | ₩17,880 | ₩16,796 | ₩17,773 | +3.91% | 61.7만 |
|---|
| 2026.01.23 | ₩16,850 | ₩17,519 | ₩16,716 | ₩17,238 | +2.30% | 81.6만 |
|---|
| 2026.01.22 | ₩16,890 | ₩17,639 | ₩16,703 | ₩16,810 | -0.48% | 69.8만 |
|---|
| 2026.01.21 | ₩15,981 | ₩16,890 | ₩15,967 | ₩16,850 | +5.44% | 60.5만 |
|---|
| 2026.01.20 | ₩15,874 | ₩16,556 | ₩15,807 | ₩16,088 | +1.35% | 46.3만 |
|---|
| 2026.01.16 | ₩16,262 | ₩16,649 | ₩16,195 | ₩16,315 | +0.33% | 64.5만 |
|---|
| 2026.01.15 | ₩16,288 | ₩16,636 | ₩15,887 | ₩16,221 | -0.41% | 72.8만 |
|---|
| 2026.01.14 | ₩16,395 | ₩17,104 | ₩16,101 | ₩16,315 | -0.49% | 182.5만 |
|---|
| 2026.01.13 | ₩16,288 | ₩16,516 | ₩15,927 | ₩16,435 | +0.90% | 49.8만 |
|---|
| 2026.01.12 | ₩16,101 | ₩16,730 | ₩15,727 | ₩16,248 | +0.91% | 73.9만 |
|---|
| 2026.01.09 | ₩16,435 | ₩16,583 | ₩16,114 | ₩16,141 | -1.79% | 48.5만 |
|---|
| 2026.01.08 | ₩16,529 | ₩16,690 | ₩16,181 | ₩16,288 | -1.46% | 59.7만 |
|---|
| 2026.01.07 | ₩15,941 | ₩16,823 | ₩15,900 | ₩16,596 | +4.11% | 89.1만 |
|---|
| 2026.01.06 | ₩17,037 | ₩17,037 | ₩15,499 | ₩15,820 | -7.14% | 83.8만 |
|---|
| 2026.01.05 | ₩15,406 | ₩15,526 | ₩14,724 | ₩14,938 | -3.04% | 68.5만 |
|---|
| 2026.01.02 | ₩15,860 | ₩15,860 | ₩15,205 | ₩15,339 | -3.29% | 92.2만 |
|---|
| 2025.12.31 | ₩15,646 | ₩16,048 | ₩15,539 | ₩15,860 | +1.37% | 58.3만 |
|---|
| 2025.12.30 | ₩15,874 | ₩15,981 | ₩15,646 | ₩15,687 | -1.18% | 49.9만 |
|---|
| 2025.12.29 | ₩16,155 | ₩16,155 | ₩15,713 | ₩15,914 | -1.49% | 56.8만 |
|---|
| 2025.12.26 | ₩16,248 | ₩16,275 | ₩15,914 | ₩16,262 | +0.08% | 37.7만 |
|---|
| 2025.12.24 | ₩16,489 | ₩16,489 | ₩15,860 | ₩16,275 | -1.30% | 37.1만 |
|---|
| 2025.12.23 | ₩16,369 | ₩16,716 | ₩16,155 | ₩16,288 | -0.49% | 63.8만 |
|---|
| 2025.12.22 | ₩15,646 | ₩16,542 | ₩15,620 | ₩16,476 | +5.30% | 89.5만 |
|---|
| 2025.12.19 | ₩15,125 | ₩15,660 | ₩14,991 | ₩15,620 | +3.27% | 163.9만 |
|---|
| 2025.12.18 | ₩15,673 | ₩15,860 | ₩14,978 | ₩15,085 | -3.75% | 130.5만 |
|---|
| 2025.12.17 | ₩16,315 | ₩16,328 | ₩15,620 | ₩15,673 | -3.93% | 92만 |
|---|
| 2025.12.16 | ₩16,462 | ₩16,636 | ₩15,526 | ₩15,914 | -3.33% | 101.4만 |
|---|
| 2025.12.15 | ₩16,863 | ₩17,051 | ₩16,395 | ₩16,502 | -2.14% | 97.1만 |
|---|
| 2025.12.12 | ₩16,903 | ₩17,251 | ₩16,676 | ₩16,823 | -0.47% | 79.5만 |
|---|
| 2025.12.11 | ₩17,372 | ₩17,585 | ₩16,676 | ₩16,810 | -3.23% | 128.4만 |
|---|
| 2025.12.10 | ₩17,559 | ₩17,866 | ₩17,291 | ₩17,358 | -1.14% | 115.2만 |
|---|
| 2025.12.09 | ₩17,759 | ₩17,893 | ₩17,425 | ₩17,519 | -1.36% | 91.9만 |
|---|
| 2025.12.08 | ₩17,385 | ₩18,134 | ₩17,291 | ₩17,813 | +2.46% | 129.1만 |
|---|
| 2025.12.05 | ₩16,850 | ₩17,265 | ₩16,810 | ₩17,104 | +1.51% | 95.1만 |
|---|
| 2025.12.04 | ₩16,930 | ₩17,505 | ₩16,502 | ₩16,783 | -0.87% | 150.4만 |
|---|
| 2025.12.03 | ₩15,887 | ₩17,104 | ₩15,887 | ₩16,944 | +6.65% | 176만 |
|---|
| 2025.12.02 | ₩15,794 | ₩16,021 | ₩15,593 | ₩15,593 | -1.27% | 100.1만 |
|---|
| 2025.12.01 | ₩16,529 | ₩16,703 | ₩15,753 | ₩15,794 | -4.45% | 115.4만 |
|---|
| 2025.11.28 | ₩16,703 | ₩16,837 | ₩16,449 | ₩16,837 | +0.80% | 63.1만 |
|---|
| 2025.11.26 | ₩16,061 | ₩16,877 | ₩15,753 | ₩16,609 | +3.41% | 168.9만 |
|---|
| 2025.11.25 | ₩15,727 | ₩16,328 | ₩15,499 | ₩16,208 | +3.06% | 124.1만 |
|---|
| 2025.11.24 | ₩15,513 | ₩15,860 | ₩15,419 | ₩15,740 | +1.47% | 149.5만 |
|---|
| 2025.11.21 | ₩14,710 | ₩15,687 | ₩14,684 | ₩15,406 | +4.73% | 180.6만 |
|---|
| 2025.11.20 | ₩15,646 | ₩15,914 | ₩14,684 | ₩14,737 | -5.81% | 203.3만 |
|---|
| 2025.11.19 | ₩16,810 | ₩17,291 | ₩14,643 | ₩15,419 | -8.27% | 370.1만 |
|---|
| 2025.11.18 | ₩17,251 | ₩19,016 | ₩15,553 | ₩17,372 | +0.70% | 1630.4만 |
|---|
| 2025.11.17 | ₩14,189 | ₩14,871 | ₩13,935 | ₩14,764 | +4.05% | 293만 |
|---|
| 2025.11.14 | ₩13,373 | ₩14,630 | ₩13,373 | ₩14,135 | +5.70% | 245.6만 |
|---|
| 2025.11.13 | ₩13,814 | ₩13,881 | ₩13,440 | ₩13,533 | -2.03% | 133.1만 |
|---|
| 2025.11.12 | ₩14,991 | ₩15,152 | ₩13,681 | ₩13,921 | -7.14% | 202.5만 |
|---|
| 2025.11.11 | ₩14,964 | ₩15,392 | ₩14,831 | ₩14,991 | +0.18% | 216.9만 |
|---|
| 2025.11.10 | ₩14,443 | ₩15,312 | ₩14,376 | ₩14,964 | +3.61% | 226.4만 |
|---|
| 2025.11.07 | ₩13,213 | ₩14,309 | ₩13,052 | ₩14,215 | +7.59% | 260만 |
|---|
| 2025.11.06 | ₩12,985 | ₩13,413 | ₩12,865 | ₩13,373 | +2.99% | 174.6만 |
|---|
| 2025.11.05 | ₩12,611 | ₩13,092 | ₩12,397 | ₩12,798 | +1.48% | 228.8만 |
|---|
| 2025.11.04 | ₩12,731 | ₩12,999 | ₩12,718 | ₩12,758 | +0.21% | 224만 |
|---|
| 2025.11.03 | ₩13,560 | ₩13,560 | ₩12,758 | ₩12,999 | -4.14% | 197.8만 |
|---|
| 2025.10.31 | ₩13,360 | ₩13,560 | ₩13,106 | ₩13,560 | +1.50% | 222.9만 |
|---|
| 2025.10.30 | ₩13,213 | ₩13,614 | ₩12,985 | ₩13,279 | +0.51% | 275.9만 |
|---|
| 2025.10.29 | ₩12,584 | ₩12,892 | ₩12,571 | ₩12,825 | +1.91% | 273.5만 |
|---|
| 2025.10.28 | ₩12,798 | ₩12,865 | ₩12,557 | ₩12,704 | -0.73% | 224.1만 |
|---|
| 2025.10.27 | ₩12,437 | ₩12,945 | ₩12,370 | ₩12,905 | +3.76% | 176.3만 |
|---|
| 2025.10.24 | ₩12,370 | ₩12,771 | ₩12,156 | ₩12,317 | -0.43% | 346만 |
|---|
| 2025.10.23 | ₩12,464 | ₩12,544 | ₩12,049 | ₩12,250 | -1.72% | 384.9만 |
|---|
| 2025.10.22 | ₩12,905 | ₩13,172 | ₩12,303 | ₩12,450 | -3.52% | 231.1만 |
|---|
| 2025.10.21 | ₩12,999 | ₩13,333 | ₩12,851 | ₩12,918 | -0.62% | 160.4만 |
|---|
| 2025.10.20 | ₩12,865 | ₩13,132 | ₩12,744 | ₩12,999 | +1.04% | 184.4만 |
|---|
| 2025.10.17 | ₩12,651 | ₩12,945 | ₩12,317 | ₩12,731 | +0.63% | 194.9만 |
|---|
| 2025.10.16 | ₩12,611 | ₩13,774 | ₩12,477 | ₩12,945 | +2.65% | 391.3만 |
|---|
| 2025.10.15 | ₩11,768 | ₩12,785 | ₩11,741 | ₩12,651 | +7.50% | 328.3만 |
|---|
| 2025.10.14 | ₩13,052 | ₩13,199 | ₩12,424 | ₩12,584 | -3.59% | 248.7만 |
|---|
| 2025.10.13 | ₩12,704 | ₩13,306 | ₩12,571 | ₩13,106 | +3.16% | 506.2만 |
|---|
| 2025.10.10 | ₩12,918 | ₩13,025 | ₩12,504 | ₩12,651 | -2.07% | 148.4만 |
|---|