시장 데이터를 불러오는 중
전체 종목
Avidia Bancorp, Inc. Common Stock 과거 주가
Avidia Bancorp, Inc. Common Stock · AVBC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avidia Bancorp, Inc. Common Stock · AVBC · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,210 | ₩29,410 | ₩29,130 | ₩29,210 | 0.00% | 10.3만 |
| 2026.10.08 | ₩29,223 | ₩29,583 | ₩29,003 | ₩29,383 | +0.55% | 10.1만 |
| 2026.10.07 | ₩29,223 | ₩29,396 | ₩29,089 | ₩29,250 | +0.09% | 9.3만 |
| 2026.10.06 | ₩29,343 | ₩29,790 | ₩29,330 | ₩29,623 | +0.95% | 13.6만 |
| 2026.10.05 | ₩29,730 | ₩29,730 | ₩29,236 | ₩29,263 | -1.57% | 12.2만 |
| 2026.10.02 | ₩29,103 | ₩29,717 | ₩29,076 | ₩29,677 | +1.97% | 11.5만 |
| 2026.10.01 | ₩28,823 | ₩28,983 | ₩28,436 | ₩28,903 | +0.28% | 14만 |
| 2026.09.30 | ₩28,823 | ₩28,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,823 |
| 0.00% |
| 12.1만 |
| 2026.09.29 | ₩28,956 | ₩28,956 | ₩28,516 | ₩28,729 | -0.78% | 9.1만 |
|---|
| 2026.09.28 | ₩28,849 | ₩29,176 | ₩28,836 | ₩28,969 | +0.42% | 8.8만 |
|---|
| 2026.09.25 | ₩29,009 | ₩29,216 | ₩28,889 | ₩28,929 | -0.28% | 8.5만 |
|---|
| 2026.09.24 | ₩29,023 | ₩29,170 | ₩28,657 | ₩28,943 | -0.28% | 17.1만 |
|---|
| 2026.09.23 | ₩29,009 | ₩29,096 | ₩28,729 | ₩28,863 | -0.51% | 10.6만 |
|---|
| 2026.09.22 | ₩29,436 | ₩29,637 | ₩29,063 | ₩29,063 | -1.27% | 13.3만 |
|---|
| 2026.09.21 | ₩30,090 | ₩30,090 | ₩29,223 | ₩29,250 | -2.79% | 17.4만 |
|---|
| 2026.09.18 | ₩29,557 | ₩30,144 | ₩29,303 | ₩30,144 | +1.99% | 51.5만 |
|---|
| 2026.09.17 | ₩29,690 | ₩29,837 | ₩29,526 | ₩29,610 | -0.27% | 12.5만 |
|---|
| 2026.09.16 | ₩29,623 | ₩29,810 | ₩29,303 | ₩29,743 | +0.41% | 17.4만 |
|---|
| 2026.09.15 | ₩29,476 | ₩29,557 | ₩28,996 | ₩29,250 | -0.77% | 9.9만 |
|---|
| 2026.09.14 | ₩29,210 | ₩29,903 | ₩29,143 | ₩29,597 | +1.32% | 28만 |
|---|
| 2026.09.11 | ₩29,370 | ₩29,370 | ₩28,909 | ₩29,049 | -1.09% | 16.4만 |
|---|
| 2026.09.10 | ₩28,929 | ₩29,250 | ₩28,759 | ₩29,023 | +0.32% | 19.3만 |
|---|
| 2026.09.09 | ₩29,063 | ₩29,370 | ₩28,903 | ₩28,983 | -0.28% | 16만 |
|---|
| 2026.09.08 | ₩29,276 | ₩29,523 | ₩29,170 | ₩29,263 | -0.05% | 15.1만 |
|---|
| 2026.09.04 | ₩29,557 | ₩29,857 | ₩29,263 | ₩29,476 | -0.27% | 23.5만 |
|---|
| 2026.09.03 | ₩29,557 | ₩30,024 | ₩29,423 | ₩29,423 | -0.45% | 23.9만 |
|---|
| 2026.09.02 | ₩28,983 | ₩29,757 | ₩28,796 | ₩29,570 | +2.03% | 18.6만 |
|---|
| 2026.09.01 | ₩29,476 | ₩29,550 | ₩28,843 | ₩28,956 | -1.77% | 15.5만 |
|---|
| 2026.08.31 | ₩29,396 | ₩29,703 | ₩29,016 | ₩29,557 | +0.54% | 16.8만 |
|---|
| 2026.08.28 | ₩29,490 | ₩30,024 | ₩29,476 | ₩29,490 | 0.00% | 18.3만 |
|---|
| 2026.08.27 | ₩29,903 | ₩29,903 | ₩29,007 | ₩29,570 | -1.12% | 13.8만 |
|---|
| 2026.08.26 | ₩29,410 | ₩29,516 | ₩29,343 | ₩29,383 | -0.09% | 10.9만 |
|---|
| 2026.08.25 | ₩29,597 | ₩29,597 | ₩29,036 | ₩29,263 | -1.13% | 11.2만 |
|---|
| 2026.08.24 | ₩29,210 | ₩29,637 | ₩29,210 | ₩29,410 | +0.69% | 13.2만 |
|---|
| 2026.08.21 | ₩29,476 | ₩29,476 | ₩28,876 | ₩29,023 | -1.54% | 9.2만 |
|---|
| 2026.08.20 | ₩29,143 | ₩29,396 | ₩29,143 | ₩29,210 | +0.23% | 13.1만 |
|---|
| 2026.08.19 | ₩29,663 | ₩30,010 | ₩29,356 | ₩29,356 | -1.03% | 19.6만 |
|---|
| 2026.08.18 | ₩29,743 | ₩29,931 | ₩29,383 | ₩29,490 | -0.85% | 15.3만 |
|---|
| 2026.08.17 | ₩29,570 | ₩29,997 | ₩29,557 | ₩29,903 | +1.13% | 19.5만 |
|---|
| 2026.08.14 | ₩29,436 | ₩29,717 | ₩29,096 | ₩29,583 | +0.50% | 20.5만 |
|---|
| 2026.08.13 | ₩29,623 | ₩29,770 | ₩29,390 | ₩29,423 | -0.68% | 21.1만 |
|---|
| 2026.08.12 | ₩28,876 | ₩29,663 | ₩28,669 | ₩29,543 | +2.31% | 33.6만 |
|---|
| 2026.08.11 | ₩28,396 | ₩28,929 | ₩28,396 | ₩28,622 | +0.80% | 15만 |
|---|
| 2026.08.10 | ₩28,356 | ₩28,723 | ₩27,704 | ₩28,409 | +0.19% | 21만 |
|---|
| 2026.08.07 | ₩28,863 | ₩29,063 | ₩28,582 | ₩28,689 | -0.60% | 12.7만 |
|---|
| 2026.08.06 | ₩28,823 | ₩29,009 | ₩28,589 | ₩29,009 | +0.65% | 13.2만 |
|---|
| 2026.08.05 | ₩28,289 | ₩29,143 | ₩28,235 | ₩29,009 | +2.55% | 22.5만 |
|---|
| 2026.08.04 | ₩28,569 | ₩28,809 | ₩28,089 | ₩28,329 | -0.84% | 16.8만 |
|---|
| 2026.08.03 | ₩29,717 | ₩29,743 | ₩27,688 | ₩28,436 | -4.31% | 29.8만 |
|---|
| 2026.07.31 | ₩30,037 | ₩30,144 | ₩29,583 | ₩29,757 | -0.93% | 9.6만 |
|---|
| 2026.07.30 | ₩29,597 | ₩30,144 | ₩29,463 | ₩29,903 | +1.04% | 6.9만 |
|---|
| 2026.07.29 | ₩29,797 | ₩30,077 | ₩29,550 | ₩29,663 | -0.45% | 6.9만 |
|---|
| 2026.07.28 | ₩29,396 | ₩30,553 | ₩28,929 | ₩29,863 | +1.59% | 12.4만 |
|---|
| 2026.07.27 | ₩29,196 | ₩29,943 | ₩28,609 | ₩28,889 | -1.05% | 9.2만 |
|---|
| 2026.07.24 | ₩27,822 | ₩30,364 | ₩27,275 | ₩28,743 | +3.31% | 14.5만 |
|---|
| 2026.07.23 | ₩26,728 | ₩27,115 | ₩26,434 | ₩27,008 | +1.05% | 6.5만 |
|---|
| 2026.07.22 | ₩27,422 | ₩27,422 | ₩26,874 | ₩26,995 | -1.56% | 4만 |
|---|
| 2026.07.21 | ₩26,701 | ₩27,755 | ₩26,701 | ₩27,555 | +3.20% | 6.5만 |
|---|
| 2026.07.20 | ₩27,048 | ₩27,115 | ₩26,608 | ₩26,861 | -0.69% | 6.6만 |
|---|
| 2026.07.17 | ₩27,422 | ₩27,969 | ₩26,874 | ₩27,101 | -1.17% | 4.4만 |
|---|
| 2026.07.16 | ₩27,762 | ₩27,822 | ₩27,288 | ₩27,675 | -0.31% | 3.2만 |
|---|
| 2026.07.15 | ₩27,155 | ₩27,462 | ₩26,821 | ₩27,048 | -0.39% | 4.8만 |
|---|
| 2026.07.14 | ₩27,261 | ₩27,568 | ₩27,155 | ₩27,195 | -0.24% | 4.7만 |
|---|
| 2026.07.13 | ₩27,221 | ₩27,422 | ₩27,088 | ₩27,128 | -0.34% | 4.3만 |
|---|
| 2026.07.10 | ₩27,168 | ₩27,355 | ₩27,141 | ₩27,315 | +0.54% | 3.7만 |
|---|
| 2026.07.09 | ₩26,821 | ₩27,555 | ₩26,821 | ₩27,301 | +1.79% | 4.1만 |
|---|
| 2026.07.08 | ₩27,422 | ₩27,528 | ₩26,941 | ₩27,008 | -1.51% | 5.8만 |
|---|
| 2026.07.07 | ₩27,021 | ₩28,049 | ₩27,021 | ₩27,702 | +2.52% | 5.2만 |
|---|
| 2026.07.06 | ₩28,062 | ₩28,302 | ₩27,695 | ₩27,715 | -1.24% | 5.1만 |
|---|
| 2026.07.02 | ₩28,676 | ₩28,676 | ₩27,849 | ₩28,115 | -1.95% | 9.3만 |
|---|
| 2026.07.01 | ₩28,129 | ₩28,869 | ₩28,129 | ₩28,676 | +1.94% | 6만 |
|---|
| 2026.06.30 | ₩28,009 | ₩28,502 | ₩27,929 | ₩28,009 | 0.00% | 6.7만 |
|---|
| 2026.06.29 | ₩27,115 | ₩28,556 | ₩26,954 | ₩28,222 | +4.08% | 19.3만 |
|---|
| 2026.06.26 | ₩27,115 | ₩27,889 | ₩26,634 | ₩26,968 | -0.54% | 246.4만 |
|---|
| 2026.06.25 | ₩27,048 | ₩27,355 | ₩26,781 | ₩26,968 | -0.30% | 10.7만 |
|---|
| 2026.06.24 | ₩27,428 | ₩27,428 | ₩26,781 | ₩26,968 | -1.68% | 8.8만 |
|---|
| 2026.06.23 | ₩26,394 | ₩27,208 | ₩26,367 | ₩27,168 | +2.93% | 5.4만 |
|---|
| 2026.06.22 | ₩26,754 | ₩27,195 | ₩26,287 | ₩26,367 | -1.45% | 7.2만 |
|---|
| 2026.06.18 | ₩26,207 | ₩27,008 | ₩26,020 | ₩26,874 | +2.55% | 14.7만 |
|---|
| 2026.06.17 | ₩26,554 | ₩26,754 | ₩25,954 | ₩26,154 | -1.51% | 9.5만 |
|---|
| 2026.06.16 | ₩26,954 | ₩27,201 | ₩26,674 | ₩26,674 | -1.04% | 6만 |
|---|
| 2026.06.15 | ₩27,195 | ₩27,208 | ₩26,594 | ₩26,648 | -2.01% | 5.5만 |
|---|
| 2026.06.12 | ₩27,328 | ₩27,488 | ₩27,061 | ₩27,315 | -0.05% | 4.8만 |
|---|
| 2026.06.11 | ₩26,995 | ₩27,295 | ₩26,801 | ₩27,141 | +0.54% | 6.2만 |
|---|
| 2026.06.10 | ₩26,474 | ₩26,968 | ₩26,221 | ₩26,781 | +1.16% | 7.4만 |
|---|
| 2026.06.09 | ₩25,767 | ₩26,914 | ₩25,767 | ₩26,474 | +2.74% | 7.5만 |
|---|
| 2026.06.08 | ₩25,740 | ₩26,080 | ₩25,540 | ₩25,887 | +0.57% | 7.6만 |
|---|
| 2026.06.05 | ₩25,393 | ₩25,934 | ₩25,347 | ₩25,633 | +0.95% | 6.3만 |
|---|
| 2026.06.04 | ₩25,220 | ₩25,607 | ₩25,153 | ₩25,353 | +0.53% | 12.4만 |
|---|
| 2026.06.03 | ₩25,754 | ₩25,754 | ₩24,980 | ₩25,060 | -2.69% | 5.3만 |
|---|
| 2026.06.02 | ₩25,313 | ₩26,307 | ₩25,313 | ₩25,700 | +1.53% | 6.5만 |
|---|
| 2026.06.01 | ₩25,513 | ₩25,687 | ₩25,086 | ₩25,487 | -0.10% | 5.5만 |
|---|
| 2026.05.29 | ₩25,060 | ₩25,473 | ₩24,886 | ₩25,433 | +1.49% | 6.4만 |
|---|
| 2026.05.28 | ₩25,233 | ₩25,460 | ₩24,726 | ₩24,926 | -1.22% | 5.9만 |
|---|
| 2026.05.27 | ₩25,460 | ₩26,494 | ₩25,093 | ₩25,260 | -0.79% | 3.1만 |
|---|
| 2026.05.26 | ₩25,500 | ₩25,967 | ₩25,193 | ₩25,433 | -0.26% | 9.9만 |
|---|
| 2026.05.22 | ₩25,980 | ₩26,034 | ₩25,353 | ₩25,500 | -1.85% | 3.3만 |
|---|
| 2026.05.21 | ₩25,687 | ₩25,820 | ₩25,180 | ₩25,754 | +0.26% | 4.9만 |
|---|
| 2026.05.20 | ₩25,613 | ₩25,740 | ₩25,158 | ₩25,673 | +0.23% | 3.5만 |
|---|
| 2026.05.19 | ₩25,353 | ₩25,520 | ₩24,793 | ₩25,367 | +0.05% | 2.7만 |
|---|
| 2026.05.18 | ₩25,647 | ₩25,927 | ₩25,120 | ₩25,287 | -1.40% | 4.1만 |
|---|
| 2026.05.15 | ₩25,700 | ₩25,700 | ₩24,746 | ₩25,193 | -1.97% | 9.1만 |
|---|
| 2026.05.14 | ₩25,700 | ₩26,429 | ₩25,633 | ₩25,727 | +0.10% | 3만 |
|---|
| 2026.05.13 | ₩26,407 | ₩26,407 | ₩25,540 | ₩25,700 | -2.68% | 2.8만 |
|---|
| 2026.05.12 | ₩26,100 | ₩26,314 | ₩25,373 | ₩25,714 | -1.48% | 4.1만 |
|---|
| 2026.05.11 | ₩27,048 | ₩27,181 | ₩25,847 | ₩25,900 | -4.24% | 3.9만 |
|---|
| 2026.05.08 | ₩26,781 | ₩27,248 | ₩26,527 | ₩26,968 | +0.70% | 6.8만 |
|---|
| 2026.05.07 | ₩26,754 | ₩27,261 | ₩26,574 | ₩26,848 | +0.35% | 4.1만 |
|---|
| 2026.05.06 | ₩27,308 | ₩27,742 | ₩27,221 | ₩27,221 | -0.32% | 2.4만 |
|---|
| 2026.05.05 | ₩27,208 | ₩27,475 | ₩27,181 | ₩27,408 | +0.74% | 2.1만 |
|---|
| 2026.05.04 | ₩27,381 | ₩27,555 | ₩27,125 | ₩27,141 | -0.88% | 4.2만 |
|---|
| 2026.05.01 | ₩27,642 | ₩27,850 | ₩27,341 | ₩27,568 | -0.27% | 3.7만 |
|---|
| 2026.04.30 | ₩27,422 | ₩27,795 | ₩27,261 | ₩27,715 | +1.07% | 2.9만 |
|---|
| 2026.04.29 | ₩28,022 | ₩28,222 | ₩26,901 | ₩27,288 | -2.62% | 5.7만 |
|---|
| 2026.04.28 | ₩27,969 | ₩28,369 | ₩27,335 | ₩27,889 | -0.29% | 6.4만 |
|---|
| 2026.04.27 | ₩27,208 | ₩27,995 | ₩27,181 | ₩27,915 | +2.60% | 5.4만 |
|---|
| 2026.04.24 | ₩27,248 | ₩27,301 | ₩26,354 | ₩26,808 | -1.62% | 4만 |
|---|
| 2026.04.23 | ₩27,502 | ₩27,608 | ₩26,714 | ₩27,288 | -0.78% | 3.3만 |
|---|
| 2026.04.22 | ₩27,662 | ₩27,862 | ₩27,301 | ₩27,515 | -0.53% | 3.7만 |
|---|
| 2026.04.21 | ₩28,329 | ₩28,329 | ₩27,328 | ₩27,422 | -3.20% | 2.8만 |
|---|
| 2026.04.20 | ₩27,788 | ₩28,596 | ₩27,788 | ₩28,369 | +2.09% | 5.1만 |
|---|
| 2026.04.17 | ₩27,542 | ₩28,282 | ₩27,448 | ₩28,155 | +2.23% | 18만 |
|---|
| 2026.04.16 | ₩27,408 | ₩27,982 | ₩27,381 | ₩27,422 | +0.05% | 5.9만 |
|---|
| 2026.04.15 | ₩27,462 | ₩27,942 | ₩27,208 | ₩27,675 | +0.78% | 6.5만 |
|---|
| 2026.04.14 | ₩27,328 | ₩28,009 | ₩26,748 | ₩27,622 | +1.07% | 9.1만 |
|---|
| 2026.04.13 | ₩27,208 | ₩27,482 | ₩26,995 | ₩27,315 | +0.39% | 6.7만 |
|---|
| 2026.04.10 | ₩27,555 | ₩27,555 | ₩27,075 | ₩27,275 | -1.02% | 7.3만 |
|---|
| 2026.04.09 | ₩27,101 | ₩27,675 | ₩27,048 | ₩27,502 | +1.48% | 11.7만 |
|---|
| 2026.04.08 | ₩26,688 | ₩27,208 | ₩26,397 | ₩27,021 | +1.25% | 14.2만 |
|---|
| 2026.04.07 | ₩26,201 | ₩26,668 | ₩26,047 | ₩26,421 | +0.84% | 9.3만 |
|---|
| 2026.04.06 | ₩26,341 | ₩26,527 | ₩26,047 | ₩26,234 | -0.41% | 5.7만 |
|---|
| 2026.04.02 | ₩26,034 | ₩26,541 | ₩25,714 | ₩26,354 | +1.23% | 3.4만 |
|---|
| 2026.04.01 | ₩26,060 | ₩26,674 | ₩25,607 | ₩26,394 | +1.28% | 10.3만 |
|---|
| 2026.03.31 | ₩25,767 | ₩26,374 | ₩25,653 | ₩26,247 | +1.86% | 5.9만 |
|---|
| 2026.03.30 | ₩25,353 | ₩26,287 | ₩25,333 | ₩25,740 | +1.53% | 6.1만 |
|---|
| 2026.03.27 | ₩25,580 | ₩25,740 | ₩25,020 | ₩25,327 | -0.99% | 5.8만 |
|---|
| 2026.03.26 | ₩26,100 | ₩26,100 | ₩25,727 | ₩25,874 | -0.87% | 3.5만 |
|---|
| 2026.03.25 | ₩25,967 | ₩26,314 | ₩25,800 | ₩26,047 | +0.31% | 5만 |
|---|
| 2026.03.24 | ₩25,447 | ₩25,914 | ₩25,447 | ₩25,900 | +1.78% | 11.4만 |
|---|
| 2026.03.23 | ₩25,460 | ₩25,967 | ₩25,086 | ₩25,820 | +1.42% | 10.1만 |
|---|
| 2026.03.20 | ₩25,967 | ₩26,194 | ₩25,086 | ₩25,140 | -3.19% | 5.5만 |
|---|
| 2026.03.19 | ₩25,233 | ₩25,553 | ₩25,020 | ₩25,447 | +0.85% | 5.9만 |
|---|
| 2026.03.18 | ₩25,553 | ₩25,680 | ₩25,086 | ₩25,353 | -0.78% | 4.6만 |
|---|
| 2026.03.17 | ₩26,060 | ₩26,060 | ₩25,513 | ₩25,593 | -1.79% | 4.5만 |
|---|
| 2026.03.16 | ₩25,327 | ₩26,207 | ₩24,779 | ₩25,673 | +1.37% | 5.3만 |
|---|
| 2026.03.13 | ₩25,220 | ₩25,453 | ₩24,766 | ₩25,393 | +0.69% | 8만 |
|---|
| 2026.03.12 | ₩25,313 | ₩25,313 | ₩24,673 | ₩25,020 | -1.16% | 4.6만 |
|---|
| 2026.03.11 | ₩25,513 | ₩25,780 | ₩25,226 | ₩25,447 | -0.26% | 10.2만 |
|---|
| 2026.03.10 | ₩25,714 | ₩26,167 | ₩25,287 | ₩25,487 | -0.88% | 7.8만 |
|---|
| 2026.03.09 | ₩25,126 | ₩25,940 | ₩23,272 | ₩25,500 | +1.49% | 7만 |
|---|
| 2026.03.06 | ₩25,020 | ₩25,527 | ₩24,739 | ₩25,513 | +1.97% | 5.2만 |
|---|
| 2026.03.05 | ₩25,500 | ₩25,500 | ₩25,064 | ₩25,340 | -0.63% | 11만 |
|---|
| 2026.03.04 | ₩25,113 | ₩25,567 | ₩24,739 | ₩25,447 | +1.33% | 5.8만 |
|---|
| 2026.03.03 | ₩24,406 | ₩25,006 | ₩23,925 | ₩24,940 | +2.19% | 8.7만 |
|---|
| 2026.03.02 | ₩24,953 | ₩25,140 | ₩24,513 | ₩24,833 | -0.48% | 7.3만 |
|---|
| 2026.02.27 | ₩25,073 | ₩25,433 | ₩24,432 | ₩24,993 | -0.32% | 10.7만 |
|---|
| 2026.02.26 | ₩25,273 | ₩25,487 | ₩24,846 | ₩25,140 | -0.53% | 2.9만 |
|---|
| 2026.02.25 | ₩24,806 | ₩25,433 | ₩24,526 | ₩25,220 | +1.67% | 4만 |
|---|
| 2026.02.24 | ₩24,713 | ₩24,966 | ₩24,312 | ₩24,686 | -0.11% | 5.8만 |
|---|
| 2026.02.23 | ₩25,393 | ₩25,433 | ₩24,499 | ₩24,579 | -3.21% | 4.5만 |
|---|
| 2026.02.20 | ₩24,940 | ₩25,413 | ₩23,125 | ₩25,327 | +1.55% | 4.4만 |
|---|
| 2026.02.19 | ₩25,246 | ₩25,300 | ₩24,933 | ₩25,006 | -0.95% | 3.3만 |
|---|
| 2026.02.18 | ₩25,900 | ₩25,980 | ₩25,126 | ₩25,140 | -2.94% | 5.4만 |
|---|
| 2026.02.17 | ₩25,954 | ₩26,020 | ₩25,473 | ₩25,687 | -1.03% | 9.5만 |
|---|
| 2026.02.13 | ₩25,300 | ₩26,020 | ₩25,093 | ₩25,447 | +0.58% | 5.6만 |
|---|
| 2026.02.12 | ₩25,313 | ₩25,847 | ₩24,779 | ₩25,447 | +0.53% | 9.5만 |
|---|
| 2026.02.11 | ₩25,794 | ₩25,847 | ₩25,140 | ₩25,287 | -1.97% | 5.8만 |
|---|
| 2026.02.10 | ₩26,034 | ₩26,080 | ₩25,567 | ₩25,714 | -1.23% | 6.9만 |
|---|
| 2026.02.09 | ₩25,780 | ₩26,621 | ₩25,780 | ₩26,074 | +1.14% | 11.4만 |
|---|
| 2026.02.06 | ₩25,593 | ₩26,127 | ₩25,537 | ₩25,900 | +1.20% | 16만 |
|---|
| 2026.02.05 | ₩25,246 | ₩26,047 | ₩25,086 | ₩25,580 | +1.32% | 9.7만 |
|---|
| 2026.02.04 | ₩26,074 | ₩26,554 | ₩25,353 | ₩25,633 | -1.69% | 14만 |
|---|
| 2026.02.03 | ₩24,859 | ₩26,447 | ₩24,579 | ₩26,007 | +4.62% | 21.3만 |
|---|
| 2026.02.02 | ₩24,406 | ₩25,220 | ₩24,406 | ₩24,993 | +2.41% | 9.9만 |
|---|
| 2026.01.30 | ₩23,659 | ₩24,553 | ₩23,365 | ₩24,539 | +3.72% | 18.9만 |
|---|
| 2026.01.29 | ₩22,791 | ₩23,565 | ₩22,551 | ₩23,485 | +3.04% | 9.4만 |
|---|
| 2026.01.28 | ₩22,765 | ₩22,851 | ₩22,604 | ₩22,791 | +0.12% | 4.4만 |
|---|
| 2026.01.27 | ₩22,684 | ₩22,818 | ₩22,444 | ₩22,818 | +0.59% | 4만 |
|---|
| 2026.01.26 | ₩22,925 | ₩23,085 | ₩22,351 | ₩22,618 | -1.34% | 5.1만 |
|---|
| 2026.01.23 | ₩22,938 | ₩23,192 | ₩22,631 | ₩22,991 | +0.23% | 3.7만 |
|---|
| 2026.01.22 | ₩22,965 | ₩23,245 | ₩22,925 | ₩23,192 | +0.99% | 4.3만 |
|---|
| 2026.01.21 | ₩22,391 | ₩23,085 | ₩22,391 | ₩22,858 | +2.09% | 4.7만 |
|---|
| 2026.01.20 | ₩22,925 | ₩23,138 | ₩22,244 | ₩22,364 | -2.44% | 3.7만 |
|---|
| 2026.01.16 | ₩22,724 | ₩23,285 | ₩22,464 | ₩23,125 | +1.76% | 18.4만 |
|---|
| 2026.01.15 | ₩22,658 | ₩22,965 | ₩22,444 | ₩22,658 | 0.00% | 7.8만 |
|---|
| 2026.01.14 | ₩22,231 | ₩22,658 | ₩22,231 | ₩22,538 | +1.38% | 3.6만 |
|---|
| 2026.01.13 | ₩22,191 | ₩22,551 | ₩22,191 | ₩22,431 | +1.08% | 3.3만 |
|---|
| 2026.01.12 | ₩22,351 | ₩22,458 | ₩22,111 | ₩22,204 | -0.66% | 4.5만 |
|---|
| 2026.01.09 | ₩22,658 | ₩22,658 | ₩22,037 | ₩22,444 | -0.94% | 4.1만 |
|---|
| 2026.01.08 | ₩21,937 | ₩22,631 | ₩21,937 | ₩22,591 | +2.98% | 7.1만 |
|---|
| 2026.01.07 | ₩22,364 | ₩22,364 | ₩21,837 | ₩22,057 | -1.37% | 4.5만 |
|---|
| 2026.01.06 | ₩22,351 | ₩22,564 | ₩22,111 | ₩22,191 | -0.72% | 7.3만 |
|---|
| 2026.01.05 | ₩22,004 | ₩22,644 | ₩21,830 | ₩22,498 | +2.24% | 14.5만 |
|---|
| 2026.01.02 | ₩22,551 | ₩22,551 | ₩21,897 | ₩22,044 | -2.25% | 10.6만 |
|---|
| 2025.12.31 | ₩22,911 | ₩22,938 | ₩22,378 | ₩22,431 | -2.10% | 9.6만 |
|---|
| 2025.12.30 | ₩22,925 | ₩23,071 | ₩22,564 | ₩22,724 | -0.87% | 10만 |
|---|
| 2025.12.29 | ₩23,192 | ₩23,192 | ₩22,711 | ₩22,778 | -1.78% | 6.2만 |
|---|
| 2025.12.26 | ₩23,085 | ₩23,138 | ₩22,925 | ₩23,138 | +0.23% | 3.6만 |
|---|
| 2025.12.24 | ₩23,058 | ₩23,218 | ₩22,878 | ₩23,018 | -0.17% | 2.1만 |
|---|
| 2025.12.23 | ₩23,258 | ₩23,298 | ₩22,938 | ₩23,058 | -0.86% | 5.9만 |
|---|
| 2025.12.22 | ₩23,298 | ₩23,605 | ₩22,958 | ₩23,151 | -0.63% | 8.6만 |
|---|
| 2025.12.19 | ₩23,111 | ₩23,312 | ₩22,811 | ₩23,258 | +0.64% | 11.1만 |
|---|
| 2025.12.18 | ₩23,071 | ₩23,312 | ₩22,871 | ₩23,178 | +0.46% | 7.2만 |
|---|
| 2025.12.17 | ₩22,604 | ₩23,325 | ₩22,428 | ₩23,045 | +1.95% | 8.3만 |
|---|
| 2025.12.16 | ₩22,711 | ₩22,724 | ₩22,551 | ₩22,684 | -0.12% | 3.8만 |
|---|
| 2025.12.15 | ₩22,845 | ₩22,885 | ₩22,552 | ₩22,698 | -0.64% | 5.7만 |
|---|
| 2025.12.12 | ₩22,739 | ₩22,918 | ₩22,738 | ₩22,845 | +0.46% | 8.5만 |
|---|
| 2025.12.11 | ₩22,684 | ₩23,018 | ₩22,551 | ₩22,724 | +0.18% | 12.2만 |
|---|
| 2025.12.10 | ₩22,351 | ₩22,684 | ₩22,017 | ₩22,658 | +1.37% | 10.9만 |
|---|
| 2025.12.09 | ₩22,391 | ₩22,498 | ₩22,191 | ₩22,284 | -0.48% | 5.3만 |
|---|
| 2025.12.08 | ₩22,284 | ₩22,591 | ₩22,044 | ₩22,284 | 0.00% | 9.7만 |
|---|
| 2025.12.05 | ₩22,271 | ₩22,338 | ₩22,051 | ₩22,204 | -0.30% | 5.8만 |
|---|
| 2025.12.04 | ₩22,137 | ₩22,331 | ₩22,017 | ₩22,271 | +0.60% | 10.6만 |
|---|
| 2025.12.03 | ₩21,403 | ₩22,084 | ₩21,403 | ₩21,977 | +2.68% | 17.1만 |
|---|
| 2025.12.02 | ₩21,830 | ₩21,977 | ₩21,350 | ₩21,403 | -1.96% | 8.1만 |
|---|
| 2025.12.01 | ₩20,936 | ₩21,991 | ₩20,803 | ₩21,951 | +4.84% | 13.9만 |
|---|
| 2025.11.28 | ₩21,350 | ₩21,350 | ₩21,043 | ₩21,123 | -1.06% | 1.7만 |
|---|
| 2025.11.26 | ₩20,910 | ₩21,504 | ₩20,910 | ₩21,350 | +2.11% | 13.2만 |
|---|
| 2025.11.25 | ₩20,790 | ₩21,057 | ₩20,471 | ₩21,003 | +1.03% | 7.1만 |
|---|
| 2025.11.24 | ₩20,469 | ₩20,803 | ₩20,389 | ₩20,736 | +1.30% | 8.9만 |
|---|
| 2025.11.21 | ₩20,042 | ₩20,496 | ₩20,016 | ₩20,416 | +1.86% | 9.5만 |
|---|
| 2025.11.20 | ₩20,269 | ₩20,389 | ₩19,996 | ₩20,016 | -1.25% | 5.9만 |
|---|
| 2025.11.19 | ₩19,802 | ₩20,149 | ₩19,802 | ₩20,136 | +1.68% | 3.4만 |
|---|
| 2025.11.18 | ₩19,989 | ₩20,062 | ₩19,802 | ₩19,936 | -0.27% | 6.9만 |
|---|
| 2025.11.17 | ₩20,389 | ₩20,389 | ₩19,936 | ₩19,936 | -2.23% | 4.4만 |
|---|
| 2025.11.14 | ₩20,176 | ₩20,389 | ₩20,069 | ₩20,389 | +1.06% | 6만 |
|---|
| 2025.11.13 | ₩20,216 | ₩20,389 | ₩20,176 | ₩20,189 | -0.13% | 3.6만 |
|---|
| 2025.11.12 | ₩20,389 | ₩20,389 | ₩20,236 | ₩20,336 | -0.26% | 3.8만 |
|---|
| 2025.11.11 | ₩20,363 | ₩20,443 | ₩20,256 | ₩20,389 | +0.13% | 3.2만 |
|---|
| 2025.11.10 | ₩20,509 | ₩20,616 | ₩20,269 | ₩20,283 | -1.11% | 4.4만 |
|---|
| 2025.11.07 | ₩20,296 | ₩20,509 | ₩20,114 | ₩20,509 | +1.05% | 6.2만 |
|---|
| 2025.11.06 | ₩20,149 | ₩20,396 | ₩19,936 | ₩20,336 | +0.93% | 7.6만 |
|---|
| 2025.11.05 | ₩20,309 | ₩20,429 | ₩20,016 | ₩20,016 | -1.45% | 8.2만 |
|---|
| 2025.11.04 | ₩20,349 | ₩20,485 | ₩20,136 | ₩20,136 | -1.05% | 5.3만 |
|---|
| 2025.11.03 | ₩19,856 | ₩20,523 | ₩19,849 | ₩20,509 | +3.29% | 11.2만 |
|---|
| 2025.10.31 | ₩19,722 | ₩20,196 | ₩19,695 | ₩19,842 | +0.61% | 6.9만 |
|---|
| 2025.10.30 | ₩19,909 | ₩20,082 | ₩19,722 | ₩19,722 | -0.94% | 3.8만 |
|---|
| 2025.10.29 | ₩19,936 | ₩20,136 | ₩19,789 | ₩19,909 | -0.13% | 8.2만 |
|---|
| 2025.10.28 | ₩20,016 | ₩20,016 | ₩19,742 | ₩19,989 | -0.13% | 4.6만 |
|---|
| 2025.10.27 | ₩19,802 | ₩20,002 | ₩19,709 | ₩19,882 | +0.40% | 4.5만 |
|---|
| 2025.10.24 | ₩19,629 | ₩19,762 | ₩19,442 | ₩19,762 | +0.68% | 3.7만 |
|---|
| 2025.10.23 | ₩19,735 | ₩19,735 | ₩19,389 | ₩19,455 | -1.42% | 5.2만 |
|---|
| 2025.10.22 | ₩19,802 | ₩19,849 | ₩19,455 | ₩19,735 | -0.34% | 3.2만 |
|---|
| 2025.10.21 | ₩19,762 | ₩19,802 | ₩19,495 | ₩19,802 | +0.20% | 3.6만 |
|---|
| 2025.10.20 | ₩19,575 | ₩19,882 | ₩19,415 | ₩19,776 | +1.02% | 5만 |
|---|
| 2025.10.17 | ₩19,349 | ₩19,562 | ₩19,095 | ₩19,522 | +0.90% | 7만 |
|---|
| 2025.10.16 | ₩19,495 | ₩19,495 | ₩19,095 | ₩19,175 | -1.64% | 7.1만 |
|---|
| 2025.10.15 | ₩19,869 | ₩19,869 | ₩19,482 | ₩19,495 | -1.88% | 5.5만 |
|---|
| 2025.10.14 | ₩19,589 | ₩19,896 | ₩19,502 | ₩19,882 | +1.50% | 3.6만 |
|---|
| 2025.10.13 | ₩19,482 | ₩19,695 | ₩19,375 | ₩19,655 | +0.89% | 4.5만 |
|---|
| 2025.10.10 | ₩19,655 | ₩19,969 | ₩19,429 | ₩19,429 | -1.15% | 5.8만 |
|---|