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 | ₩9,983 | ₩10,357 | ₩9,983 | ₩10,224 | +2.41% | 56만 |
| 2026.10.08 | ₩9,862 | ₩10,103 | ₩9,702 | ₩10,050 | +1.90% | 101.7만 |
| 2026.10.07 | ₩9,702 | ₩9,983 | ₩9,662 | ₩9,969 | +2.76% | 60.2만 |
| 2026.10.06 | ₩10,023 | ₩10,023 | ₩9,742 | ₩9,782 | -2.40% | 58.3만 |
| 2026.10.05 | ₩9,983 | ₩10,050 | ₩9,662 | ₩9,983 | 0.00% | 62.7만 |
| 2026.10.02 | ₩10,050 | ₩10,063 | ₩9,769 | ₩9,916 | -1.33% | 58.5만 |
| 2026.10.01 | ₩10,357 | ₩10,464 | ₩9,943 | ₩9,943 | -4.01% | 80.7만 |
| 2026.09.30 | ₩10,103 | ₩10,759 | ₩9,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,357 |
| +2.52% |
| 106.1만 |
| 2026.09.29 | ₩10,023 | ₩10,063 | ₩9,849 | ₩10,036 | +0.13% | 49.6만 |
|---|
| 2026.09.28 | ₩10,090 | ₩10,130 | ₩9,876 | ₩10,050 | -0.40% | 51.2만 |
|---|
| 2026.09.25 | ₩10,411 | ₩10,451 | ₩10,090 | ₩10,157 | -2.44% | 71.3만 |
|---|
| 2026.09.24 | ₩10,451 | ₩10,464 | ₩9,889 | ₩10,424 | -0.26% | 121.8만 |
|---|
| 2026.09.23 | ₩11,508 | ₩11,562 | ₩10,464 | ₩10,478 | -8.95% | 76.1만 |
|---|
| 2026.09.22 | ₩11,200 | ₩11,468 | ₩11,107 | ₩11,388 | +1.67% | 68.5만 |
|---|
| 2026.09.21 | ₩11,200 | ₩11,294 | ₩10,986 | ₩11,107 | -0.84% | 64만 |
|---|
| 2026.09.18 | ₩11,093 | ₩11,174 | ₩10,960 | ₩11,093 | 0.00% | 177.6만 |
|---|
| 2026.09.17 | ₩11,093 | ₩11,321 | ₩10,933 | ₩11,120 | +0.24% | 53.3만 |
|---|
| 2026.09.16 | ₩11,120 | ₩11,147 | ₩10,772 | ₩10,919 | -1.81% | 74.3만 |
|---|
| 2026.09.15 | ₩11,160 | ₩11,227 | ₩10,826 | ₩11,053 | -0.96% | 252.3만 |
|---|
| 2026.09.14 | ₩11,361 | ₩11,642 | ₩11,227 | ₩11,241 | -1.06% | 147.2만 |
|---|
| 2026.09.11 | ₩11,803 | ₩11,936 | ₩11,200 | ₩11,308 | -4.20% | 90.9만 |
|---|
| 2026.09.10 | ₩11,602 | ₩11,749 | ₩11,334 | ₩11,655 | +0.46% | 77.7만 |
|---|
| 2026.09.09 | ₩12,164 | ₩12,177 | ₩11,709 | ₩11,722 | -3.63% | 73.6만 |
|---|
| 2026.09.08 | ₩12,351 | ₩12,499 | ₩12,003 | ₩12,151 | -1.63% | 57.1만 |
|---|
| 2026.09.04 | ₩12,458 | ₩12,659 | ₩12,338 | ₩12,565 | +0.86% | 44.9만 |
|---|
| 2026.09.03 | ₩12,953 | ₩12,967 | ₩12,325 | ₩12,458 | -3.82% | 50.1만 |
|---|
| 2026.09.02 | ₩12,418 | ₩12,900 | ₩12,405 | ₩12,833 | +3.34% | 54.9만 |
|---|
| 2026.09.01 | ₩12,231 | ₩12,445 | ₩12,124 | ₩12,418 | +1.53% | 49.1만 |
|---|
| 2026.08.31 | ₩12,204 | ₩12,405 | ₩11,990 | ₩12,311 | +0.88% | 66만 |
|---|
| 2026.08.28 | ₩12,271 | ₩12,365 | ₩12,084 | ₩12,284 | +0.11% | 60만 |
|---|
| 2026.08.27 | ₩12,405 | ₩12,619 | ₩12,244 | ₩12,365 | -0.32% | 52.7만 |
|---|
| 2026.08.26 | ₩12,753 | ₩12,780 | ₩12,418 | ₩12,472 | -2.20% | 53.3만 |
|---|
| 2026.08.25 | ₩12,565 | ₩13,034 | ₩12,565 | ₩12,846 | +2.24% | 53만 |
|---|
| 2026.08.24 | ₩12,418 | ₩12,565 | ₩12,124 | ₩12,499 | +0.65% | 50만 |
|---|
| 2026.08.21 | ₩12,070 | ₩12,565 | ₩12,044 | ₩12,539 | +3.88% | 95.2만 |
|---|
| 2026.08.20 | ₩12,780 | ₩12,887 | ₩12,003 | ₩12,084 | -5.45% | 60.2만 |
|---|
| 2026.08.19 | ₩12,632 | ₩12,967 | ₩12,632 | ₩12,953 | +2.54% | 49.4만 |
|---|
| 2026.08.18 | ₩12,298 | ₩12,485 | ₩12,177 | ₩12,391 | +0.76% | 55.5만 |
|---|
| 2026.08.17 | ₩11,923 | ₩12,391 | ₩11,896 | ₩12,311 | +3.25% | 58.4만 |
|---|
| 2026.08.14 | ₩11,923 | ₩12,017 | ₩11,669 | ₩12,003 | +0.67% | 46.1만 |
|---|
| 2026.08.13 | ₩11,923 | ₩12,164 | ₩11,856 | ₩12,057 | +1.12% | 93.9만 |
|---|
| 2026.08.12 | ₩12,030 | ₩12,030 | ₩11,655 | ₩11,870 | -1.33% | 52.4만 |
|---|
| 2026.08.11 | ₩12,030 | ₩12,204 | ₩11,856 | ₩12,030 | 0.00% | 57.2만 |
|---|
| 2026.08.10 | ₩11,642 | ₩12,070 | ₩11,495 | ₩12,030 | +3.33% | 67.2만 |
|---|
| 2026.08.07 | ₩11,789 | ₩12,017 | ₩11,562 | ₩11,709 | -0.68% | 121.8만 |
|---|
| 2026.08.06 | ₩11,241 | ₩11,669 | ₩11,200 | ₩11,615 | +3.33% | 258.1만 |
|---|
| 2026.08.05 | ₩11,803 | ₩11,923 | ₩10,986 | ₩11,241 | -4.76% | 157.2만 |
|---|
| 2026.08.04 | ₩11,147 | ₩12,913 | ₩11,147 | ₩12,044 | +8.04% | 303.3만 |
|---|
| 2026.08.03 | ₩10,839 | ₩10,933 | ₩10,598 | ₩10,786 | -0.49% | 71.7만 |
|---|
| 2026.07.31 | ₩11,027 | ₩11,027 | ₩10,572 | ₩10,746 | -2.55% | 68.8만 |
|---|
| 2026.07.30 | ₩10,853 | ₩11,120 | ₩10,839 | ₩11,107 | +2.34% | 55만 |
|---|
| 2026.07.29 | ₩10,946 | ₩11,160 | ₩10,826 | ₩11,000 | +0.49% | 74.1만 |
|---|
| 2026.07.28 | ₩11,053 | ₩11,134 | ₩10,732 | ₩10,973 | -0.73% | 55.2만 |
|---|
| 2026.07.27 | ₩10,879 | ₩11,200 | ₩10,866 | ₩11,000 | +1.11% | 47.6만 |
|---|
| 2026.07.24 | ₩10,853 | ₩10,919 | ₩10,638 | ₩10,746 | -0.99% | 38.6만 |
|---|
| 2026.07.23 | ₩10,839 | ₩11,120 | ₩10,759 | ₩10,866 | +0.25% | 70.5만 |
|---|
| 2026.07.22 | ₩10,986 | ₩11,241 | ₩10,906 | ₩11,053 | +0.61% | 64.3만 |
|---|
| 2026.07.21 | ₩10,732 | ₩11,093 | ₩10,652 | ₩11,053 | +2.99% | 62.6만 |
|---|
| 2026.07.20 | ₩10,732 | ₩10,986 | ₩10,665 | ₩10,732 | 0.00% | 55.6만 |
|---|
| 2026.07.17 | ₩10,638 | ₩10,946 | ₩10,572 | ₩10,719 | +0.75% | 52만 |
|---|
| 2026.07.16 | ₩11,107 | ₩11,107 | ₩10,679 | ₩10,746 | -3.25% | 63.5만 |
|---|
| 2026.07.15 | ₩11,080 | ₩11,134 | ₩10,893 | ₩11,080 | 0.00% | 47.2만 |
|---|
| 2026.07.14 | ₩10,799 | ₩11,227 | ₩10,638 | ₩11,067 | +2.48% | 63.7만 |
|---|
| 2026.07.13 | ₩11,027 | ₩11,027 | ₩10,638 | ₩10,839 | -1.70% | 67.8만 |
|---|
| 2026.07.10 | ₩11,428 | ₩11,428 | ₩10,879 | ₩11,067 | -3.16% | 42.3만 |
|---|
| 2026.07.09 | ₩11,374 | ₩11,535 | ₩11,160 | ₩11,428 | +0.47% | 45.6만 |
|---|
| 2026.07.08 | ₩11,308 | ₩11,642 | ₩11,241 | ₩11,455 | +1.30% | 63.1만 |
|---|
| 2026.07.07 | ₩11,655 | ₩11,910 | ₩11,254 | ₩11,495 | -1.38% | 84.4만 |
|---|
| 2026.07.06 | ₩11,200 | ₩11,455 | ₩10,839 | ₩11,308 | +0.96% | 61.7만 |
|---|
| 2026.07.02 | ₩11,107 | ₩11,602 | ₩10,919 | ₩11,227 | +1.08% | 64.4만 |
|---|
| 2026.07.01 | ₩11,107 | ₩11,294 | ₩10,719 | ₩10,973 | -1.20% | 76.2만 |
|---|
| 2026.06.30 | ₩11,040 | ₩11,348 | ₩11,040 | ₩11,120 | +0.73% | 58.7만 |
|---|
| 2026.06.29 | ₩10,839 | ₩11,535 | ₩10,705 | ₩11,093 | +2.35% | 95.5만 |
|---|
| 2026.06.26 | ₩10,879 | ₩11,053 | ₩10,478 | ₩10,705 | -1.60% | 302.9만 |
|---|
| 2026.06.25 | ₩10,705 | ₩10,933 | ₩10,638 | ₩10,746 | +0.37% | 57.5만 |
|---|
| 2026.06.24 | ₩10,705 | ₩11,348 | ₩10,665 | ₩10,772 | +0.63% | 67.7만 |
|---|
| 2026.06.23 | ₩10,210 | ₩10,960 | ₩10,210 | ₩10,893 | +6.68% | 85.2만 |
|---|
| 2026.06.22 | ₩10,304 | ₩10,384 | ₩10,010 | ₩10,357 | +0.52% | 71.1만 |
|---|
| 2026.06.18 | ₩10,505 | ₩10,732 | ₩10,063 | ₩10,264 | -2.29% | 95.8만 |
|---|
| 2026.06.17 | ₩9,969 | ₩10,518 | ₩9,969 | ₩10,264 | +2.95% | 63.9만 |
|---|
| 2026.06.16 | ₩10,103 | ₩10,103 | ₩9,742 | ₩9,929 | -1.72% | 51.9만 |
|---|
| 2026.06.15 | ₩10,250 | ₩10,478 | ₩9,876 | ₩10,023 | -2.22% | 57.6만 |
|---|
| 2026.06.12 | ₩9,474 | ₩10,411 | ₩9,474 | ₩10,143 | +7.06% | 85.8만 |
|---|
| 2026.06.11 | ₩9,354 | ₩9,702 | ₩9,327 | ₩9,488 | +1.43% | 81.7만 |
|---|
| 2026.06.10 | ₩9,568 | ₩9,836 | ₩9,327 | ₩9,340 | -2.38% | 68만 |
|---|
| 2026.06.09 | ₩9,662 | ₩9,862 | ₩9,381 | ₩9,648 | -0.14% | 98.1만 |
|---|
| 2026.06.08 | ₩10,023 | ₩10,103 | ₩9,541 | ₩9,568 | -4.54% | 69.3만 |
|---|
| 2026.06.05 | ₩10,317 | ₩10,451 | ₩9,902 | ₩9,929 | -3.76% | 65만 |
|---|
| 2026.06.04 | ₩10,478 | ₩10,638 | ₩10,317 | ₩10,357 | -1.15% | 57.5만 |
|---|
| 2026.06.03 | ₩10,545 | ₩10,679 | ₩10,117 | ₩10,304 | -2.28% | 127.1만 |
|---|
| 2026.06.02 | ₩11,294 | ₩11,508 | ₩10,679 | ₩10,705 | -5.21% | 84.5만 |
|---|
| 2026.06.01 | ₩12,057 | ₩12,137 | ₩11,401 | ₩11,481 | -4.77% | 79.4만 |
|---|
| 2026.05.29 | ₩11,776 | ₩12,057 | ₩11,562 | ₩12,017 | +2.05% | 79.6만 |
|---|
| 2026.05.28 | ₩11,816 | ₩12,057 | ₩11,722 | ₩11,829 | +0.11% | 51만 |
|---|
| 2026.05.27 | ₩11,936 | ₩12,177 | ₩11,789 | ₩11,843 | -0.78% | 58.3만 |
|---|
| 2026.05.26 | ₩12,164 | ₩12,284 | ₩11,910 | ₩11,936 | -1.87% | 63.6만 |
|---|
| 2026.05.22 | ₩12,204 | ₩12,499 | ₩11,990 | ₩12,164 | -0.33% | 77.8만 |
|---|
| 2026.05.21 | ₩12,164 | ₩12,418 | ₩12,030 | ₩12,177 | +0.11% | 78.2만 |
|---|
| 2026.05.20 | ₩11,468 | ₩12,204 | ₩11,308 | ₩12,177 | +6.18% | 84만 |
|---|
| 2026.05.19 | ₩11,696 | ₩11,749 | ₩11,200 | ₩11,441 | -2.17% | 148만 |
|---|
| 2026.05.18 | ₩12,124 | ₩12,351 | ₩11,696 | ₩11,749 | -3.09% | 97.5만 |
|---|
| 2026.05.15 | ₩12,445 | ₩12,525 | ₩11,870 | ₩12,151 | -2.37% | 96.8만 |
|---|
| 2026.05.14 | ₩13,047 | ₩13,248 | ₩12,539 | ₩12,606 | -3.38% | 106만 |
|---|
| 2026.05.13 | ₩13,114 | ₩13,462 | ₩12,806 | ₩13,208 | +0.71% | 80.2만 |
|---|
| 2026.05.12 | ₩13,154 | ₩13,288 | ₩12,070 | ₩12,806 | -2.64% | 169.6만 |
|---|
| 2026.05.11 | ₩13,529 | ₩13,890 | ₩12,793 | ₩12,927 | -4.45% | 142.2만 |
|---|
| 2026.05.08 | ₩13,542 | ₩13,783 | ₩13,342 | ₩13,529 | -0.10% | 59.5만 |
|---|
| 2026.05.07 | ₩13,756 | ₩13,863 | ₩13,181 | ₩13,636 | -0.88% | 78.4만 |
|---|
| 2026.05.06 | ₩14,104 | ₩14,385 | ₩13,703 | ₩13,730 | -2.66% | 114.2만 |
|---|
| 2026.05.05 | ₩14,519 | ₩14,720 | ₩13,756 | ₩14,198 | -2.21% | 72.2만 |
|---|
| 2026.05.04 | ₩13,408 | ₩14,640 | ₩13,168 | ₩14,425 | +7.58% | 147만 |
|---|
| 2026.05.01 | ₩13,047 | ₩15,255 | ₩13,020 | ₩14,064 | +7.79% | 217.4만 |
|---|
| 2026.04.30 | ₩13,315 | ₩13,489 | ₩13,034 | ₩13,248 | -0.50% | 52.7만 |
|---|
| 2026.04.29 | ₩13,502 | ₩13,502 | ₩13,114 | ₩13,141 | -2.68% | 60.9만 |
|---|
| 2026.04.28 | ₩13,890 | ₩14,064 | ₩13,609 | ₩13,676 | -1.54% | 44.2만 |
|---|
| 2026.04.27 | ₩13,944 | ₩14,439 | ₩13,676 | ₩13,770 | -1.25% | 42.7만 |
|---|
| 2026.04.24 | ₩13,904 | ₩14,078 | ₩13,582 | ₩13,970 | +0.48% | 63.5만 |
|---|
| 2026.04.23 | ₩14,305 | ₩14,345 | ₩13,783 | ₩13,944 | -2.53% | 55.8만 |
|---|
| 2026.04.22 | ₩14,318 | ₩14,399 | ₩14,078 | ₩14,225 | -0.65% | 64.9만 |
|---|
| 2026.04.21 | ₩14,452 | ₩14,466 | ₩14,078 | ₩14,211 | -1.67% | 67.9만 |
|---|
| 2026.04.20 | ₩14,626 | ₩14,773 | ₩14,332 | ₩14,466 | -1.10% | 54만 |
|---|
| 2026.04.17 | ₩15,001 | ₩15,175 | ₩14,680 | ₩14,720 | -1.87% | 75.9만 |
|---|
| 2026.04.16 | ₩14,626 | ₩14,840 | ₩14,359 | ₩14,720 | +0.64% | 98.1만 |
|---|
| 2026.04.15 | ₩14,760 | ₩14,787 | ₩14,252 | ₩14,680 | -0.54% | 60.7만 |
|---|
| 2026.04.14 | ₩14,198 | ₩14,947 | ₩14,144 | ₩14,720 | +3.68% | 84.1만 |
|---|
| 2026.04.13 | ₩14,492 | ₩14,947 | ₩14,131 | ₩14,158 | -2.31% | 65.7만 |
|---|
| 2026.04.10 | ₩14,934 | ₩15,001 | ₩14,359 | ₩14,479 | -3.05% | 49만 |
|---|
| 2026.04.09 | ₩14,894 | ₩15,349 | ₩14,640 | ₩14,947 | +0.36% | 45.5만 |
|---|
| 2026.04.08 | ₩15,777 | ₩16,125 | ₩14,733 | ₩15,001 | -4.92% | 70만 |
|---|
| 2026.04.07 | ₩14,921 | ₩15,376 | ₩14,452 | ₩15,215 | +1.97% | 91.8만 |
|---|
| 2026.04.06 | ₩14,519 | ₩15,255 | ₩14,359 | ₩15,014 | +3.41% | 116.5만 |
|---|
| 2026.04.02 | ₩14,787 | ₩15,014 | ₩14,104 | ₩14,519 | -1.81% | 128.9만 |
|---|
| 2026.04.01 | ₩14,439 | ₩15,188 | ₩14,252 | ₩15,161 | +5.00% | 197.5만 |
|---|
| 2026.03.31 | ₩13,730 | ₩14,519 | ₩13,730 | ₩14,185 | +3.31% | 114.5만 |
|---|
| 2026.03.30 | ₩13,529 | ₩13,823 | ₩13,382 | ₩13,623 | +0.69% | 63.3만 |
|---|
| 2026.03.27 | ₩14,546 | ₩14,827 | ₩13,342 | ₩13,516 | -7.08% | 82.9만 |
|---|
| 2026.03.26 | ₩14,506 | ₩15,014 | ₩14,332 | ₩14,546 | +0.28% | 41.6만 |
|---|
| 2026.03.25 | ₩14,104 | ₩14,720 | ₩13,904 | ₩14,613 | +3.61% | 54.8만 |
|---|
| 2026.03.24 | ₩13,689 | ₩13,890 | ₩13,328 | ₩13,770 | +0.59% | 76.5만 |
|---|
| 2026.03.23 | ₩15,001 | ₩15,001 | ₩13,810 | ₩13,810 | -7.94% | 91.3만 |
|---|
| 2026.03.20 | ₩14,947 | ₩14,947 | ₩14,318 | ₩14,640 | -2.06% | 220.1만 |
|---|
| 2026.03.19 | ₩14,546 | ₩15,054 | ₩14,359 | ₩14,947 | +2.76% | 123.6만 |
|---|
| 2026.03.18 | ₩15,831 | ₩16,112 | ₩14,372 | ₩14,573 | -7.95% | 171.6만 |
|---|
| 2026.03.17 | ₩16,473 | ₩16,580 | ₩16,005 | ₩16,071 | -2.44% | 86.5만 |
|---|
| 2026.03.16 | ₩16,553 | ₩16,727 | ₩16,393 | ₩16,433 | -0.73% | 59.4만 |
|---|
| 2026.03.13 | ₩16,567 | ₩16,995 | ₩15,951 | ₩16,299 | -1.62% | 68.9만 |
|---|
| 2026.03.12 | ₩17,704 | ₩17,811 | ₩16,419 | ₩16,700 | -5.67% | 72.9만 |
|---|
| 2026.03.11 | ₩18,386 | ₩18,547 | ₩17,691 | ₩18,039 | -1.89% | 52.6만 |
|---|
| 2026.03.10 | ₩19,163 | ₩19,417 | ₩18,400 | ₩18,507 | -3.42% | 74.2만 |
|---|
| 2026.03.09 | ₩17,677 | ₩18,453 | ₩17,490 | ₩17,891 | +1.21% | 59.1만 |
|---|
| 2026.03.06 | ₩17,891 | ₩18,279 | ₩17,195 | ₩18,199 | +1.72% | 81.4만 |
|---|
| 2026.03.05 | ₩18,360 | ₩18,708 | ₩17,637 | ₩18,360 | 0.00% | 105.2만 |
|---|
| 2026.03.04 | ₩18,065 | ₩18,641 | ₩17,798 | ₩18,413 | +1.93% | 76.1만 |
|---|
| 2026.03.03 | ₩17,369 | ₩18,132 | ₩17,249 | ₩17,878 | +2.93% | 74만 |
|---|
| 2026.03.02 | ₩17,195 | ₩18,159 | ₩16,874 | ₩17,918 | +4.20% | 68.4만 |
|---|
| 2026.02.27 | ₩17,490 | ₩18,025 | ₩17,329 | ₩17,758 | +1.53% | 88.5만 |
|---|
| 2026.02.26 | ₩17,771 | ₩18,092 | ₩17,450 | ₩17,905 | +0.75% | 70.8만 |
|---|
| 2026.02.25 | ₩17,369 | ₩18,306 | ₩16,821 | ₩17,798 | +2.47% | 138.6만 |
|---|
| 2026.02.24 | ₩15,161 | ₩16,647 | ₩14,720 | ₩16,553 | +9.18% | 175.2만 |
|---|
| 2026.02.23 | ₩15,831 | ₩16,901 | ₩15,831 | ₩16,459 | +3.97% | 116만 |
|---|
| 2026.02.20 | ₩16,486 | ₩16,767 | ₩15,857 | ₩16,045 | -2.68% | 86만 |
|---|
| 2026.02.19 | ₩15,790 | ₩16,767 | ₩15,764 | ₩16,647 | +5.42% | 90.3만 |
|---|
| 2026.02.18 | ₩15,255 | ₩15,871 | ₩15,121 | ₩15,817 | +3.68% | 56만 |
|---|
| 2026.02.17 | ₩15,469 | ₩15,897 | ₩15,295 | ₩15,309 | -1.04% | 74.9만 |
|---|
| 2026.02.13 | ₩16,326 | ₩16,727 | ₩15,469 | ₩15,590 | -4.51% | 83.4만 |
|---|
| 2026.02.12 | ₩17,169 | ₩17,289 | ₩15,228 | ₩15,844 | -7.72% | 114.4만 |
|---|
| 2026.02.11 | ₩17,918 | ₩17,985 | ₩17,062 | ₩17,517 | -2.24% | 69.3만 |
|---|
| 2026.02.10 | ₩18,065 | ₩18,734 | ₩17,865 | ₩17,985 | -0.44% | 65.1만 |
|---|
| 2026.02.09 | ₩18,065 | ₩18,079 | ₩17,262 | ₩17,784 | -1.56% | 53.9만 |
|---|
| 2026.02.06 | ₩17,584 | ₩18,226 | ₩17,557 | ₩18,039 | +2.59% | 60.5만 |
|---|
| 2026.02.05 | ₩17,597 | ₩18,520 | ₩17,236 | ₩17,343 | -1.44% | 65.1만 |
|---|
| 2026.02.04 | ₩18,306 | ₩18,587 | ₩17,584 | ₩17,918 | -2.12% | 89.2만 |
|---|
| 2026.02.03 | ₩18,400 | ₩18,922 | ₩18,052 | ₩18,266 | -0.73% | 64.1만 |
|---|
| 2026.02.02 | ₩17,664 | ₩18,694 | ₩17,610 | ₩18,507 | +4.77% | 78.5만 |
|---|
| 2026.01.30 | ₩18,199 | ₩18,293 | ₩17,329 | ₩17,905 | -1.62% | 109.1만 |
|---|
| 2026.01.29 | ₩17,276 | ₩17,945 | ₩17,088 | ₩17,905 | +3.64% | 92.4만 |
|---|
| 2026.01.28 | ₩18,239 | ₩18,346 | ₩17,155 | ₩17,303 | -5.14% | 89.4만 |
|---|
| 2026.01.27 | ₩17,637 | ₩18,239 | ₩17,584 | ₩18,226 | +3.34% | 60.5만 |
|---|
| 2026.01.26 | ₩17,115 | ₩17,891 | ₩16,807 | ₩17,784 | +3.91% | 61.7만 |
|---|
| 2026.01.23 | ₩16,861 | ₩17,530 | ₩16,727 | ₩17,249 | +2.30% | 81.6만 |
|---|
| 2026.01.22 | ₩16,901 | ₩17,650 | ₩16,714 | ₩16,821 | -0.48% | 69.8만 |
|---|
| 2026.01.21 | ₩15,991 | ₩16,901 | ₩15,978 | ₩16,861 | +5.44% | 60.5만 |
|---|
| 2026.01.20 | ₩15,884 | ₩16,567 | ₩15,817 | ₩16,098 | +1.35% | 46.3만 |
|---|
| 2026.01.16 | ₩16,272 | ₩16,660 | ₩16,205 | ₩16,326 | +0.33% | 64.5만 |
|---|
| 2026.01.15 | ₩16,299 | ₩16,647 | ₩15,897 | ₩16,232 | -0.41% | 72.8만 |
|---|
| 2026.01.14 | ₩16,406 | ₩17,115 | ₩16,112 | ₩16,326 | -0.49% | 182.5만 |
|---|
| 2026.01.13 | ₩16,299 | ₩16,526 | ₩15,938 | ₩16,446 | +0.90% | 49.8만 |
|---|
| 2026.01.12 | ₩16,112 | ₩16,741 | ₩15,737 | ₩16,259 | +0.91% | 73.9만 |
|---|
| 2026.01.09 | ₩16,446 | ₩16,593 | ₩16,125 | ₩16,152 | -1.79% | 48.5만 |
|---|
| 2026.01.08 | ₩16,540 | ₩16,700 | ₩16,192 | ₩16,299 | -1.46% | 59.7만 |
|---|
| 2026.01.07 | ₩15,951 | ₩16,834 | ₩15,911 | ₩16,607 | +4.11% | 89.1만 |
|---|
| 2026.01.06 | ₩17,048 | ₩17,048 | ₩15,509 | ₩15,831 | -7.14% | 83.8만 |
|---|
| 2026.01.05 | ₩15,416 | ₩15,536 | ₩14,733 | ₩14,947 | -3.04% | 68.5만 |
|---|
| 2026.01.02 | ₩15,871 | ₩15,871 | ₩15,215 | ₩15,349 | -3.29% | 92.2만 |
|---|
| 2025.12.31 | ₩15,657 | ₩16,058 | ₩15,550 | ₩15,871 | +1.37% | 58.3만 |
|---|
| 2025.12.30 | ₩15,884 | ₩15,991 | ₩15,657 | ₩15,697 | -1.18% | 49.9만 |
|---|
| 2025.12.29 | ₩16,165 | ₩16,165 | ₩15,723 | ₩15,924 | -1.49% | 56.8만 |
|---|
| 2025.12.26 | ₩16,259 | ₩16,286 | ₩15,924 | ₩16,272 | +0.08% | 37.7만 |
|---|
| 2025.12.24 | ₩16,500 | ₩16,500 | ₩15,871 | ₩16,286 | -1.30% | 37.1만 |
|---|
| 2025.12.23 | ₩16,379 | ₩16,727 | ₩16,165 | ₩16,299 | -0.49% | 63.8만 |
|---|
| 2025.12.22 | ₩15,657 | ₩16,553 | ₩15,630 | ₩16,486 | +5.30% | 89.5만 |
|---|
| 2025.12.19 | ₩15,135 | ₩15,670 | ₩15,001 | ₩15,630 | +3.27% | 163.9만 |
|---|
| 2025.12.18 | ₩15,683 | ₩15,871 | ₩14,988 | ₩15,095 | -3.75% | 130.5만 |
|---|
| 2025.12.17 | ₩16,326 | ₩16,339 | ₩15,630 | ₩15,683 | -3.93% | 92만 |
|---|
| 2025.12.16 | ₩16,473 | ₩16,647 | ₩15,536 | ₩15,924 | -3.33% | 101.4만 |
|---|
| 2025.12.15 | ₩16,874 | ₩17,062 | ₩16,406 | ₩16,513 | -2.14% | 97.1만 |
|---|
| 2025.12.12 | ₩16,914 | ₩17,262 | ₩16,687 | ₩16,834 | -0.47% | 79.5만 |
|---|
| 2025.12.11 | ₩17,383 | ₩17,597 | ₩16,687 | ₩16,821 | -3.23% | 128.4만 |
|---|
| 2025.12.10 | ₩17,570 | ₩17,878 | ₩17,303 | ₩17,369 | -1.14% | 115.2만 |
|---|
| 2025.12.09 | ₩17,771 | ₩17,905 | ₩17,436 | ₩17,530 | -1.36% | 91.9만 |
|---|
| 2025.12.08 | ₩17,396 | ₩18,146 | ₩17,303 | ₩17,824 | +2.46% | 129.1만 |
|---|
| 2025.12.05 | ₩16,861 | ₩17,276 | ₩16,821 | ₩17,115 | +1.51% | 95.1만 |
|---|
| 2025.12.04 | ₩16,941 | ₩17,517 | ₩16,513 | ₩16,794 | -0.87% | 150.4만 |
|---|
| 2025.12.03 | ₩15,897 | ₩17,115 | ₩15,897 | ₩16,955 | +6.65% | 176만 |
|---|
| 2025.12.02 | ₩15,804 | ₩16,031 | ₩15,603 | ₩15,603 | -1.27% | 100.1만 |
|---|
| 2025.12.01 | ₩16,540 | ₩16,714 | ₩15,764 | ₩15,804 | -4.45% | 115.4만 |
|---|
| 2025.11.28 | ₩16,714 | ₩16,848 | ₩16,459 | ₩16,848 | +0.80% | 63.1만 |
|---|
| 2025.11.26 | ₩16,071 | ₩16,888 | ₩15,764 | ₩16,620 | +3.41% | 168.9만 |
|---|
| 2025.11.25 | ₩15,737 | ₩16,339 | ₩15,509 | ₩16,219 | +3.06% | 124.1만 |
|---|
| 2025.11.24 | ₩15,523 | ₩15,871 | ₩15,429 | ₩15,750 | +1.47% | 149.5만 |
|---|
| 2025.11.21 | ₩14,720 | ₩15,697 | ₩14,693 | ₩15,416 | +4.73% | 180.6만 |
|---|
| 2025.11.20 | ₩15,657 | ₩15,924 | ₩14,693 | ₩14,747 | -5.81% | 203.3만 |
|---|
| 2025.11.19 | ₩16,821 | ₩17,303 | ₩14,653 | ₩15,429 | -8.27% | 370.1만 |
|---|
| 2025.11.18 | ₩17,262 | ₩19,029 | ₩15,563 | ₩17,383 | +0.70% | 1630.4만 |
|---|
| 2025.11.17 | ₩14,198 | ₩14,880 | ₩13,944 | ₩14,773 | +4.05% | 293만 |
|---|
| 2025.11.14 | ₩13,382 | ₩14,640 | ₩13,382 | ₩14,144 | +5.70% | 245.6만 |
|---|
| 2025.11.13 | ₩13,823 | ₩13,890 | ₩13,449 | ₩13,542 | -2.03% | 133.1만 |
|---|
| 2025.11.12 | ₩15,001 | ₩15,161 | ₩13,689 | ₩13,930 | -7.14% | 202.5만 |
|---|
| 2025.11.11 | ₩14,974 | ₩15,402 | ₩14,840 | ₩15,001 | +0.18% | 216.9만 |
|---|
| 2025.11.10 | ₩14,452 | ₩15,322 | ₩14,385 | ₩14,974 | +3.61% | 226.4만 |
|---|
| 2025.11.07 | ₩13,221 | ₩14,318 | ₩13,061 | ₩14,225 | +7.59% | 260만 |
|---|
| 2025.11.06 | ₩12,994 | ₩13,422 | ₩12,873 | ₩13,382 | +2.99% | 174.6만 |
|---|
| 2025.11.05 | ₩12,619 | ₩13,101 | ₩12,405 | ₩12,806 | +1.48% | 228.8만 |
|---|
| 2025.11.04 | ₩12,739 | ₩13,007 | ₩12,726 | ₩12,766 | +0.21% | 224만 |
|---|
| 2025.11.03 | ₩13,569 | ₩13,569 | ₩12,766 | ₩13,007 | -4.14% | 197.8만 |
|---|
| 2025.10.31 | ₩13,368 | ₩13,569 | ₩13,114 | ₩13,569 | +1.50% | 222.9만 |
|---|
| 2025.10.30 | ₩13,221 | ₩13,623 | ₩12,994 | ₩13,288 | +0.51% | 275.9만 |
|---|
| 2025.10.29 | ₩12,592 | ₩12,900 | ₩12,579 | ₩12,833 | +1.91% | 273.5만 |
|---|
| 2025.10.28 | ₩12,806 | ₩12,873 | ₩12,565 | ₩12,713 | -0.73% | 224.1만 |
|---|
| 2025.10.27 | ₩12,445 | ₩12,953 | ₩12,378 | ₩12,913 | +3.76% | 176.3만 |
|---|
| 2025.10.24 | ₩12,378 | ₩12,780 | ₩12,164 | ₩12,325 | -0.43% | 346만 |
|---|
| 2025.10.23 | ₩12,472 | ₩12,552 | ₩12,057 | ₩12,258 | -1.72% | 384.9만 |
|---|
| 2025.10.22 | ₩12,913 | ₩13,181 | ₩12,311 | ₩12,458 | -3.52% | 231.1만 |
|---|
| 2025.10.21 | ₩13,007 | ₩13,342 | ₩12,860 | ₩12,927 | -0.62% | 160.4만 |
|---|
| 2025.10.20 | ₩12,873 | ₩13,141 | ₩12,753 | ₩13,007 | +1.04% | 184.4만 |
|---|
| 2025.10.17 | ₩12,659 | ₩12,953 | ₩12,325 | ₩12,739 | +0.63% | 194.9만 |
|---|
| 2025.10.16 | ₩12,619 | ₩13,783 | ₩12,485 | ₩12,953 | +2.65% | 391.3만 |
|---|
| 2025.10.15 | ₩11,776 | ₩12,793 | ₩11,749 | ₩12,659 | +7.50% | 328.3만 |
|---|
| 2025.10.14 | ₩13,061 | ₩13,208 | ₩12,432 | ₩12,592 | -3.59% | 248.7만 |
|---|
| 2025.10.13 | ₩12,713 | ₩13,315 | ₩12,579 | ₩13,114 | +3.16% | 506.2만 |
|---|
| 2025.10.10 | ₩12,927 | ₩13,034 | ₩12,512 | ₩12,659 | -2.07% | 148.4만 |
|---|