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 | ₩29,226 | ₩29,426 | ₩29,146 | ₩29,226 | 0.00% | 10.3만 |
| 2026.10.08 | ₩29,240 | ₩29,600 | ₩29,019 | ₩29,400 | +0.55% | 10.1만 |
| 2026.10.07 | ₩29,240 | ₩29,413 | ₩29,106 | ₩29,266 | +0.09% | 9.3만 |
| 2026.10.06 | ₩29,360 | ₩29,807 | ₩29,346 | ₩29,640 | +0.95% | 13.6만 |
| 2026.10.05 | ₩29,747 | ₩29,747 | ₩29,253 | ₩29,280 | -1.57% | 12.2만 |
| 2026.10.02 | ₩29,119 | ₩29,734 | ₩29,093 | ₩29,694 | +1.97% | 11.5만 |
| 2026.10.01 | ₩28,839 | ₩28,999 | ₩28,452 | ₩28,919 | +0.28% | 14만 |
| 2026.09.30 | ₩28,839 | ₩28,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,839 |
| 0.00% |
| 12.1만 |
| 2026.09.29 | ₩28,973 | ₩28,973 | ₩28,532 | ₩28,746 | -0.78% | 9.1만 |
|---|
| 2026.09.28 | ₩28,866 | ₩29,193 | ₩28,852 | ₩28,986 | +0.42% | 8.8만 |
|---|
| 2026.09.25 | ₩29,026 | ₩29,233 | ₩28,906 | ₩28,946 | -0.28% | 8.5만 |
|---|
| 2026.09.24 | ₩29,039 | ₩29,186 | ₩28,673 | ₩28,959 | -0.28% | 17.1만 |
|---|
| 2026.09.23 | ₩29,026 | ₩29,113 | ₩28,746 | ₩28,879 | -0.51% | 10.6만 |
|---|
| 2026.09.22 | ₩29,453 | ₩29,653 | ₩29,079 | ₩29,079 | -1.27% | 13.3만 |
|---|
| 2026.09.21 | ₩30,107 | ₩30,107 | ₩29,240 | ₩29,266 | -2.79% | 17.4만 |
|---|
| 2026.09.18 | ₩29,573 | ₩30,161 | ₩29,320 | ₩30,161 | +1.99% | 51.5만 |
|---|
| 2026.09.17 | ₩29,707 | ₩29,854 | ₩29,543 | ₩29,627 | -0.27% | 12.5만 |
|---|
| 2026.09.16 | ₩29,640 | ₩29,827 | ₩29,320 | ₩29,760 | +0.41% | 17.4만 |
|---|
| 2026.09.15 | ₩29,493 | ₩29,573 | ₩29,013 | ₩29,266 | -0.77% | 9.9만 |
|---|
| 2026.09.14 | ₩29,226 | ₩29,920 | ₩29,159 | ₩29,613 | +1.32% | 28만 |
|---|
| 2026.09.11 | ₩29,386 | ₩29,386 | ₩28,926 | ₩29,066 | -1.09% | 16.4만 |
|---|
| 2026.09.10 | ₩28,946 | ₩29,266 | ₩28,775 | ₩29,039 | +0.32% | 19.3만 |
|---|
| 2026.09.09 | ₩29,079 | ₩29,386 | ₩28,919 | ₩28,999 | -0.28% | 16만 |
|---|
| 2026.09.08 | ₩29,293 | ₩29,540 | ₩29,186 | ₩29,280 | -0.05% | 15.1만 |
|---|
| 2026.09.04 | ₩29,573 | ₩29,874 | ₩29,280 | ₩29,493 | -0.27% | 23.5만 |
|---|
| 2026.09.03 | ₩29,573 | ₩30,041 | ₩29,440 | ₩29,440 | -0.45% | 23.9만 |
|---|
| 2026.09.02 | ₩28,999 | ₩29,774 | ₩28,812 | ₩29,587 | +2.03% | 18.6만 |
|---|
| 2026.09.01 | ₩29,493 | ₩29,567 | ₩28,859 | ₩28,973 | -1.77% | 15.5만 |
|---|
| 2026.08.31 | ₩29,413 | ₩29,720 | ₩29,033 | ₩29,573 | +0.54% | 16.8만 |
|---|
| 2026.08.28 | ₩29,507 | ₩30,041 | ₩29,493 | ₩29,507 | 0.00% | 18.3만 |
|---|
| 2026.08.27 | ₩29,920 | ₩29,920 | ₩29,023 | ₩29,587 | -1.12% | 13.8만 |
|---|
| 2026.08.26 | ₩29,426 | ₩29,533 | ₩29,360 | ₩29,400 | -0.09% | 10.9만 |
|---|
| 2026.08.25 | ₩29,613 | ₩29,613 | ₩29,053 | ₩29,280 | -1.13% | 11.2만 |
|---|
| 2026.08.24 | ₩29,226 | ₩29,653 | ₩29,226 | ₩29,426 | +0.69% | 13.2만 |
|---|
| 2026.08.21 | ₩29,493 | ₩29,493 | ₩28,892 | ₩29,039 | -1.54% | 9.2만 |
|---|
| 2026.08.20 | ₩29,159 | ₩29,413 | ₩29,159 | ₩29,226 | +0.23% | 13.1만 |
|---|
| 2026.08.19 | ₩29,680 | ₩30,027 | ₩29,373 | ₩29,373 | -1.03% | 19.6만 |
|---|
| 2026.08.18 | ₩29,760 | ₩29,949 | ₩29,400 | ₩29,507 | -0.85% | 15.3만 |
|---|
| 2026.08.17 | ₩29,587 | ₩30,014 | ₩29,573 | ₩29,920 | +1.13% | 19.5만 |
|---|
| 2026.08.14 | ₩29,453 | ₩29,734 | ₩29,113 | ₩29,600 | +0.50% | 20.5만 |
|---|
| 2026.08.13 | ₩29,640 | ₩29,787 | ₩29,406 | ₩29,440 | -0.68% | 21.1만 |
|---|
| 2026.08.12 | ₩28,892 | ₩29,680 | ₩28,685 | ₩29,560 | +2.31% | 33.6만 |
|---|
| 2026.08.11 | ₩28,412 | ₩28,946 | ₩28,412 | ₩28,639 | +0.80% | 15만 |
|---|
| 2026.08.10 | ₩28,372 | ₩28,739 | ₩27,720 | ₩28,425 | +0.19% | 21만 |
|---|
| 2026.08.07 | ₩28,879 | ₩29,079 | ₩28,599 | ₩28,706 | -0.60% | 12.7만 |
|---|
| 2026.08.06 | ₩28,839 | ₩29,026 | ₩28,605 | ₩29,026 | +0.65% | 13.2만 |
|---|
| 2026.08.05 | ₩28,305 | ₩29,159 | ₩28,252 | ₩29,026 | +2.55% | 22.5만 |
|---|
| 2026.08.04 | ₩28,585 | ₩28,826 | ₩28,105 | ₩28,345 | -0.84% | 16.8만 |
|---|
| 2026.08.03 | ₩29,734 | ₩29,760 | ₩27,704 | ₩28,452 | -4.31% | 29.8만 |
|---|
| 2026.07.31 | ₩30,054 | ₩30,161 | ₩29,600 | ₩29,774 | -0.93% | 9.6만 |
|---|
| 2026.07.30 | ₩29,613 | ₩30,161 | ₩29,480 | ₩29,920 | +1.04% | 6.9만 |
|---|
| 2026.07.29 | ₩29,814 | ₩30,094 | ₩29,567 | ₩29,680 | -0.45% | 6.9만 |
|---|
| 2026.07.28 | ₩29,413 | ₩30,571 | ₩28,946 | ₩29,880 | +1.59% | 12.4만 |
|---|
| 2026.07.27 | ₩29,213 | ₩29,961 | ₩28,625 | ₩28,906 | -1.05% | 9.2만 |
|---|
| 2026.07.24 | ₩27,838 | ₩30,381 | ₩27,290 | ₩28,759 | +3.31% | 14.5만 |
|---|
| 2026.07.23 | ₩26,743 | ₩27,130 | ₩26,449 | ₩27,023 | +1.05% | 6.5만 |
|---|
| 2026.07.22 | ₩27,437 | ₩27,437 | ₩26,890 | ₩27,010 | -1.56% | 4만 |
|---|
| 2026.07.21 | ₩26,716 | ₩27,771 | ₩26,716 | ₩27,571 | +3.20% | 6.5만 |
|---|
| 2026.07.20 | ₩27,063 | ₩27,130 | ₩26,623 | ₩26,876 | -0.69% | 6.6만 |
|---|
| 2026.07.17 | ₩27,437 | ₩27,985 | ₩26,890 | ₩27,117 | -1.17% | 4.4만 |
|---|
| 2026.07.16 | ₩27,778 | ₩27,838 | ₩27,304 | ₩27,691 | -0.31% | 3.2만 |
|---|
| 2026.07.15 | ₩27,170 | ₩27,477 | ₩26,836 | ₩27,063 | -0.39% | 4.8만 |
|---|
| 2026.07.14 | ₩27,277 | ₩27,584 | ₩27,170 | ₩27,210 | -0.24% | 4.7만 |
|---|
| 2026.07.13 | ₩27,237 | ₩27,437 | ₩27,103 | ₩27,143 | -0.34% | 4.3만 |
|---|
| 2026.07.10 | ₩27,183 | ₩27,370 | ₩27,157 | ₩27,330 | +0.54% | 3.7만 |
|---|
| 2026.07.09 | ₩26,836 | ₩27,571 | ₩26,836 | ₩27,317 | +1.79% | 4.1만 |
|---|
| 2026.07.08 | ₩27,437 | ₩27,544 | ₩26,956 | ₩27,023 | -1.51% | 5.8만 |
|---|
| 2026.07.07 | ₩27,037 | ₩28,065 | ₩27,037 | ₩27,718 | +2.52% | 5.2만 |
|---|
| 2026.07.06 | ₩28,078 | ₩28,318 | ₩27,711 | ₩27,731 | -1.24% | 5.1만 |
|---|
| 2026.07.02 | ₩28,692 | ₩28,692 | ₩27,864 | ₩28,131 | -1.95% | 9.3만 |
|---|
| 2026.07.01 | ₩28,145 | ₩28,886 | ₩28,145 | ₩28,692 | +1.94% | 6만 |
|---|
| 2026.06.30 | ₩28,025 | ₩28,519 | ₩27,944 | ₩28,025 | 0.00% | 6.7만 |
|---|
| 2026.06.29 | ₩27,130 | ₩28,572 | ₩26,970 | ₩28,238 | +4.08% | 19.3만 |
|---|
| 2026.06.26 | ₩27,130 | ₩27,904 | ₩26,649 | ₩26,983 | -0.54% | 246.4만 |
|---|
| 2026.06.25 | ₩27,063 | ₩27,370 | ₩26,796 | ₩26,983 | -0.30% | 10.7만 |
|---|
| 2026.06.24 | ₩27,444 | ₩27,444 | ₩26,796 | ₩26,983 | -1.68% | 8.8만 |
|---|
| 2026.06.23 | ₩26,409 | ₩27,224 | ₩26,382 | ₩27,183 | +2.93% | 5.4만 |
|---|
| 2026.06.22 | ₩26,770 | ₩27,210 | ₩26,302 | ₩26,382 | -1.45% | 7.2만 |
|---|
| 2026.06.18 | ₩26,222 | ₩27,023 | ₩26,035 | ₩26,890 | +2.55% | 14.7만 |
|---|
| 2026.06.17 | ₩26,569 | ₩26,770 | ₩25,968 | ₩26,169 | -1.51% | 9.5만 |
|---|
| 2026.06.16 | ₩26,970 | ₩27,217 | ₩26,689 | ₩26,689 | -1.04% | 6만 |
|---|
| 2026.06.15 | ₩27,210 | ₩27,224 | ₩26,609 | ₩26,663 | -2.01% | 5.5만 |
|---|
| 2026.06.12 | ₩27,344 | ₩27,504 | ₩27,077 | ₩27,330 | -0.05% | 4.8만 |
|---|
| 2026.06.11 | ₩27,010 | ₩27,310 | ₩26,816 | ₩27,157 | +0.54% | 6.2만 |
|---|
| 2026.06.10 | ₩26,489 | ₩26,983 | ₩26,236 | ₩26,796 | +1.16% | 7.4만 |
|---|
| 2026.06.09 | ₩25,782 | ₩26,930 | ₩25,782 | ₩26,489 | +2.74% | 7.5만 |
|---|
| 2026.06.08 | ₩25,755 | ₩26,095 | ₩25,555 | ₩25,902 | +0.57% | 7.6만 |
|---|
| 2026.06.05 | ₩25,408 | ₩25,948 | ₩25,361 | ₩25,648 | +0.95% | 6.3만 |
|---|
| 2026.06.04 | ₩25,234 | ₩25,621 | ₩25,167 | ₩25,368 | +0.53% | 12.4만 |
|---|
| 2026.06.03 | ₩25,768 | ₩25,768 | ₩24,994 | ₩25,074 | -2.69% | 5.3만 |
|---|
| 2026.06.02 | ₩25,328 | ₩26,322 | ₩25,328 | ₩25,715 | +1.53% | 6.5만 |
|---|
| 2026.06.01 | ₩25,528 | ₩25,701 | ₩25,101 | ₩25,501 | -0.10% | 5.5만 |
|---|
| 2026.05.29 | ₩25,074 | ₩25,488 | ₩24,900 | ₩25,448 | +1.49% | 6.4만 |
|---|
| 2026.05.28 | ₩25,247 | ₩25,474 | ₩24,740 | ₩24,940 | -1.22% | 5.9만 |
|---|
| 2026.05.27 | ₩25,474 | ₩26,509 | ₩25,107 | ₩25,274 | -0.79% | 3.1만 |
|---|
| 2026.05.26 | ₩25,515 | ₩25,982 | ₩25,207 | ₩25,448 | -0.26% | 9.9만 |
|---|
| 2026.05.22 | ₩25,995 | ₩26,049 | ₩25,368 | ₩25,515 | -1.85% | 3.3만 |
|---|
| 2026.05.21 | ₩25,701 | ₩25,835 | ₩25,194 | ₩25,768 | +0.26% | 4.9만 |
|---|
| 2026.05.20 | ₩25,628 | ₩25,755 | ₩25,173 | ₩25,688 | +0.23% | 3.5만 |
|---|
| 2026.05.19 | ₩25,368 | ₩25,535 | ₩24,807 | ₩25,381 | +0.05% | 2.7만 |
|---|
| 2026.05.18 | ₩25,661 | ₩25,942 | ₩25,134 | ₩25,301 | -1.40% | 4.1만 |
|---|
| 2026.05.15 | ₩25,715 | ₩25,715 | ₩24,760 | ₩25,207 | -1.97% | 9.1만 |
|---|
| 2026.05.14 | ₩25,715 | ₩26,444 | ₩25,648 | ₩25,742 | +0.10% | 3만 |
|---|
| 2026.05.13 | ₩26,422 | ₩26,422 | ₩25,555 | ₩25,715 | -2.68% | 2.8만 |
|---|
| 2026.05.12 | ₩26,115 | ₩26,329 | ₩25,388 | ₩25,728 | -1.48% | 4.1만 |
|---|
| 2026.05.11 | ₩27,063 | ₩27,197 | ₩25,862 | ₩25,915 | -4.24% | 3.9만 |
|---|
| 2026.05.08 | ₩26,796 | ₩27,264 | ₩26,543 | ₩26,983 | +0.70% | 6.8만 |
|---|
| 2026.05.07 | ₩26,770 | ₩27,277 | ₩26,589 | ₩26,863 | +0.35% | 4.1만 |
|---|
| 2026.05.06 | ₩27,324 | ₩27,758 | ₩27,237 | ₩27,237 | -0.32% | 2.4만 |
|---|
| 2026.05.05 | ₩27,224 | ₩27,491 | ₩27,197 | ₩27,424 | +0.74% | 2.1만 |
|---|
| 2026.05.04 | ₩27,397 | ₩27,571 | ₩27,141 | ₩27,157 | -0.88% | 4.2만 |
|---|
| 2026.05.01 | ₩27,657 | ₩27,866 | ₩27,357 | ₩27,584 | -0.27% | 3.7만 |
|---|
| 2026.04.30 | ₩27,437 | ₩27,811 | ₩27,277 | ₩27,731 | +1.07% | 2.9만 |
|---|
| 2026.04.29 | ₩28,038 | ₩28,238 | ₩26,916 | ₩27,304 | -2.62% | 5.7만 |
|---|
| 2026.04.28 | ₩27,985 | ₩28,385 | ₩27,350 | ₩27,904 | -0.29% | 6.4만 |
|---|
| 2026.04.27 | ₩27,224 | ₩28,011 | ₩27,197 | ₩27,931 | +2.60% | 5.4만 |
|---|
| 2026.04.24 | ₩27,264 | ₩27,317 | ₩26,369 | ₩26,823 | -1.62% | 4만 |
|---|
| 2026.04.23 | ₩27,517 | ₩27,624 | ₩26,730 | ₩27,304 | -0.78% | 3.3만 |
|---|
| 2026.04.22 | ₩27,677 | ₩27,878 | ₩27,317 | ₩27,531 | -0.53% | 3.7만 |
|---|
| 2026.04.21 | ₩28,345 | ₩28,345 | ₩27,344 | ₩27,437 | -3.20% | 2.8만 |
|---|
| 2026.04.20 | ₩27,804 | ₩28,612 | ₩27,804 | ₩28,385 | +2.09% | 5.1만 |
|---|
| 2026.04.17 | ₩27,557 | ₩28,298 | ₩27,464 | ₩28,171 | +2.23% | 18만 |
|---|
| 2026.04.16 | ₩27,424 | ₩27,998 | ₩27,397 | ₩27,437 | +0.05% | 5.9만 |
|---|
| 2026.04.15 | ₩27,477 | ₩27,958 | ₩27,224 | ₩27,691 | +0.78% | 6.5만 |
|---|
| 2026.04.14 | ₩27,344 | ₩28,025 | ₩26,763 | ₩27,637 | +1.07% | 9.1만 |
|---|
| 2026.04.13 | ₩27,224 | ₩27,497 | ₩27,010 | ₩27,330 | +0.39% | 6.7만 |
|---|
| 2026.04.10 | ₩27,571 | ₩27,571 | ₩27,090 | ₩27,290 | -1.02% | 7.3만 |
|---|
| 2026.04.09 | ₩27,117 | ₩27,691 | ₩27,063 | ₩27,517 | +1.48% | 11.7만 |
|---|
| 2026.04.08 | ₩26,703 | ₩27,224 | ₩26,412 | ₩27,037 | +1.25% | 14.2만 |
|---|
| 2026.04.07 | ₩26,215 | ₩26,683 | ₩26,062 | ₩26,436 | +0.84% | 9.3만 |
|---|
| 2026.04.06 | ₩26,356 | ₩26,543 | ₩26,062 | ₩26,249 | -0.41% | 5.7만 |
|---|
| 2026.04.02 | ₩26,049 | ₩26,556 | ₩25,728 | ₩26,369 | +1.23% | 3.4만 |
|---|
| 2026.04.01 | ₩26,075 | ₩26,689 | ₩25,621 | ₩26,409 | +1.28% | 10.3만 |
|---|
| 2026.03.31 | ₩25,782 | ₩26,389 | ₩25,668 | ₩26,262 | +1.86% | 5.9만 |
|---|
| 2026.03.30 | ₩25,368 | ₩26,302 | ₩25,348 | ₩25,755 | +1.53% | 6.1만 |
|---|
| 2026.03.27 | ₩25,595 | ₩25,755 | ₩25,034 | ₩25,341 | -0.99% | 5.8만 |
|---|
| 2026.03.26 | ₩26,115 | ₩26,115 | ₩25,742 | ₩25,888 | -0.87% | 3.5만 |
|---|
| 2026.03.25 | ₩25,982 | ₩26,329 | ₩25,815 | ₩26,062 | +0.31% | 5만 |
|---|
| 2026.03.24 | ₩25,461 | ₩25,928 | ₩25,461 | ₩25,915 | +1.78% | 11.4만 |
|---|
| 2026.03.23 | ₩25,474 | ₩25,982 | ₩25,101 | ₩25,835 | +1.42% | 10.1만 |
|---|
| 2026.03.20 | ₩25,982 | ₩26,209 | ₩25,101 | ₩25,154 | -3.19% | 5.5만 |
|---|
| 2026.03.19 | ₩25,247 | ₩25,568 | ₩25,034 | ₩25,461 | +0.85% | 5.9만 |
|---|
| 2026.03.18 | ₩25,568 | ₩25,695 | ₩25,101 | ₩25,368 | -0.78% | 4.6만 |
|---|
| 2026.03.17 | ₩26,075 | ₩26,075 | ₩25,528 | ₩25,608 | -1.79% | 4.5만 |
|---|
| 2026.03.16 | ₩25,341 | ₩26,222 | ₩24,794 | ₩25,688 | +1.37% | 5.3만 |
|---|
| 2026.03.13 | ₩25,234 | ₩25,468 | ₩24,780 | ₩25,408 | +0.69% | 8만 |
|---|
| 2026.03.12 | ₩25,328 | ₩25,328 | ₩24,687 | ₩25,034 | -1.16% | 4.6만 |
|---|
| 2026.03.11 | ₩25,528 | ₩25,795 | ₩25,241 | ₩25,461 | -0.26% | 10.2만 |
|---|
| 2026.03.10 | ₩25,728 | ₩26,182 | ₩25,301 | ₩25,501 | -0.88% | 7.8만 |
|---|
| 2026.03.09 | ₩25,141 | ₩25,955 | ₩23,285 | ₩25,515 | +1.49% | 7만 |
|---|
| 2026.03.06 | ₩25,034 | ₩25,541 | ₩24,753 | ₩25,528 | +1.97% | 5.2만 |
|---|
| 2026.03.05 | ₩25,515 | ₩25,515 | ₩25,078 | ₩25,354 | -0.63% | 11만 |
|---|
| 2026.03.04 | ₩25,127 | ₩25,581 | ₩24,753 | ₩25,461 | +1.33% | 5.8만 |
|---|
| 2026.03.03 | ₩24,420 | ₩25,021 | ₩23,939 | ₩24,954 | +2.19% | 8.7만 |
|---|
| 2026.03.02 | ₩24,967 | ₩25,154 | ₩24,527 | ₩24,847 | -0.48% | 7.3만 |
|---|
| 2026.02.27 | ₩25,087 | ₩25,448 | ₩24,446 | ₩25,007 | -0.32% | 10.7만 |
|---|
| 2026.02.26 | ₩25,288 | ₩25,501 | ₩24,860 | ₩25,154 | -0.53% | 2.9만 |
|---|
| 2026.02.25 | ₩24,820 | ₩25,448 | ₩24,540 | ₩25,234 | +1.67% | 4만 |
|---|
| 2026.02.24 | ₩24,727 | ₩24,980 | ₩24,326 | ₩24,700 | -0.11% | 5.8만 |
|---|
| 2026.02.23 | ₩25,408 | ₩25,448 | ₩24,513 | ₩24,593 | -3.21% | 4.5만 |
|---|
| 2026.02.20 | ₩24,954 | ₩25,428 | ₩23,138 | ₩25,341 | +1.55% | 4.4만 |
|---|
| 2026.02.19 | ₩25,261 | ₩25,314 | ₩24,947 | ₩25,021 | -0.95% | 3.3만 |
|---|
| 2026.02.18 | ₩25,915 | ₩25,995 | ₩25,141 | ₩25,154 | -2.94% | 5.4만 |
|---|
| 2026.02.17 | ₩25,968 | ₩26,035 | ₩25,488 | ₩25,701 | -1.03% | 9.5만 |
|---|
| 2026.02.13 | ₩25,314 | ₩26,035 | ₩25,107 | ₩25,461 | +0.58% | 5.6만 |
|---|
| 2026.02.12 | ₩25,328 | ₩25,862 | ₩24,794 | ₩25,461 | +0.53% | 9.5만 |
|---|
| 2026.02.11 | ₩25,808 | ₩25,862 | ₩25,154 | ₩25,301 | -1.97% | 5.8만 |
|---|
| 2026.02.10 | ₩26,049 | ₩26,095 | ₩25,581 | ₩25,728 | -1.23% | 6.9만 |
|---|
| 2026.02.09 | ₩25,795 | ₩26,636 | ₩25,795 | ₩26,089 | +1.14% | 11.4만 |
|---|
| 2026.02.06 | ₩25,608 | ₩26,142 | ₩25,552 | ₩25,915 | +1.20% | 16만 |
|---|
| 2026.02.05 | ₩25,261 | ₩26,062 | ₩25,101 | ₩25,595 | +1.32% | 9.7만 |
|---|
| 2026.02.04 | ₩26,089 | ₩26,569 | ₩25,368 | ₩25,648 | -1.69% | 14만 |
|---|
| 2026.02.03 | ₩24,874 | ₩26,462 | ₩24,593 | ₩26,022 | +4.62% | 21.3만 |
|---|
| 2026.02.02 | ₩24,420 | ₩25,234 | ₩24,420 | ₩25,007 | +2.41% | 9.9만 |
|---|
| 2026.01.30 | ₩23,672 | ₩24,567 | ₩23,378 | ₩24,553 | +3.72% | 18.9만 |
|---|
| 2026.01.29 | ₩22,804 | ₩23,579 | ₩22,564 | ₩23,498 | +3.04% | 9.4만 |
|---|
| 2026.01.28 | ₩22,777 | ₩22,864 | ₩22,617 | ₩22,804 | +0.12% | 4.4만 |
|---|
| 2026.01.27 | ₩22,697 | ₩22,831 | ₩22,457 | ₩22,831 | +0.59% | 4만 |
|---|
| 2026.01.26 | ₩22,938 | ₩23,098 | ₩22,364 | ₩22,631 | -1.34% | 5.1만 |
|---|
| 2026.01.23 | ₩22,951 | ₩23,205 | ₩22,644 | ₩23,004 | +0.23% | 3.7만 |
|---|
| 2026.01.22 | ₩22,978 | ₩23,258 | ₩22,938 | ₩23,205 | +0.99% | 4.3만 |
|---|
| 2026.01.21 | ₩22,404 | ₩23,098 | ₩22,404 | ₩22,871 | +2.09% | 4.7만 |
|---|
| 2026.01.20 | ₩22,938 | ₩23,151 | ₩22,257 | ₩22,377 | -2.44% | 3.7만 |
|---|
| 2026.01.16 | ₩22,737 | ₩23,298 | ₩22,477 | ₩23,138 | +1.76% | 18.4만 |
|---|
| 2026.01.15 | ₩22,671 | ₩22,978 | ₩22,457 | ₩22,671 | 0.00% | 7.8만 |
|---|
| 2026.01.14 | ₩22,243 | ₩22,671 | ₩22,243 | ₩22,551 | +1.38% | 3.6만 |
|---|
| 2026.01.13 | ₩22,203 | ₩22,564 | ₩22,203 | ₩22,444 | +1.08% | 3.3만 |
|---|
| 2026.01.12 | ₩22,364 | ₩22,470 | ₩22,123 | ₩22,217 | -0.66% | 4.5만 |
|---|
| 2026.01.09 | ₩22,671 | ₩22,671 | ₩22,050 | ₩22,457 | -0.94% | 4.1만 |
|---|
| 2026.01.08 | ₩21,950 | ₩22,644 | ₩21,950 | ₩22,604 | +2.98% | 7.1만 |
|---|
| 2026.01.07 | ₩22,377 | ₩22,377 | ₩21,850 | ₩22,070 | -1.37% | 4.5만 |
|---|
| 2026.01.06 | ₩22,364 | ₩22,577 | ₩22,123 | ₩22,203 | -0.72% | 7.3만 |
|---|
| 2026.01.05 | ₩22,016 | ₩22,657 | ₩21,843 | ₩22,510 | +2.24% | 14.5만 |
|---|
| 2026.01.02 | ₩22,564 | ₩22,564 | ₩21,910 | ₩22,057 | -2.25% | 10.6만 |
|---|
| 2025.12.31 | ₩22,924 | ₩22,951 | ₩22,390 | ₩22,444 | -2.10% | 9.6만 |
|---|
| 2025.12.30 | ₩22,938 | ₩23,085 | ₩22,577 | ₩22,737 | -0.87% | 10만 |
|---|
| 2025.12.29 | ₩23,205 | ₩23,205 | ₩22,724 | ₩22,791 | -1.78% | 6.2만 |
|---|
| 2025.12.26 | ₩23,098 | ₩23,151 | ₩22,938 | ₩23,151 | +0.23% | 3.6만 |
|---|
| 2025.12.24 | ₩23,071 | ₩23,231 | ₩22,891 | ₩23,031 | -0.17% | 2.1만 |
|---|
| 2025.12.23 | ₩23,271 | ₩23,312 | ₩22,951 | ₩23,071 | -0.86% | 5.9만 |
|---|
| 2025.12.22 | ₩23,312 | ₩23,619 | ₩22,971 | ₩23,165 | -0.63% | 8.6만 |
|---|
| 2025.12.19 | ₩23,125 | ₩23,325 | ₩22,824 | ₩23,271 | +0.64% | 11.1만 |
|---|
| 2025.12.18 | ₩23,085 | ₩23,325 | ₩22,884 | ₩23,191 | +0.46% | 7.2만 |
|---|
| 2025.12.17 | ₩22,617 | ₩23,338 | ₩22,441 | ₩23,058 | +1.95% | 8.3만 |
|---|
| 2025.12.16 | ₩22,724 | ₩22,737 | ₩22,564 | ₩22,697 | -0.12% | 3.8만 |
|---|
| 2025.12.15 | ₩22,858 | ₩22,898 | ₩22,565 | ₩22,711 | -0.64% | 5.7만 |
|---|
| 2025.12.12 | ₩22,752 | ₩22,931 | ₩22,751 | ₩22,858 | +0.46% | 8.5만 |
|---|
| 2025.12.11 | ₩22,697 | ₩23,031 | ₩22,564 | ₩22,737 | +0.18% | 12.2만 |
|---|
| 2025.12.10 | ₩22,364 | ₩22,697 | ₩22,030 | ₩22,671 | +1.37% | 10.9만 |
|---|
| 2025.12.09 | ₩22,404 | ₩22,510 | ₩22,203 | ₩22,297 | -0.48% | 5.3만 |
|---|
| 2025.12.08 | ₩22,297 | ₩22,604 | ₩22,057 | ₩22,297 | 0.00% | 9.7만 |
|---|
| 2025.12.05 | ₩22,283 | ₩22,350 | ₩22,063 | ₩22,217 | -0.30% | 5.8만 |
|---|
| 2025.12.04 | ₩22,150 | ₩22,344 | ₩22,030 | ₩22,283 | +0.60% | 10.6만 |
|---|
| 2025.12.03 | ₩21,416 | ₩22,097 | ₩21,416 | ₩21,990 | +2.68% | 17.1만 |
|---|
| 2025.12.02 | ₩21,843 | ₩21,990 | ₩21,362 | ₩21,416 | -1.96% | 8.1만 |
|---|
| 2025.12.01 | ₩20,948 | ₩22,003 | ₩20,815 | ₩21,963 | +4.84% | 13.9만 |
|---|
| 2025.11.28 | ₩21,362 | ₩21,362 | ₩21,055 | ₩21,135 | -1.06% | 1.7만 |
|---|
| 2025.11.26 | ₩20,922 | ₩21,516 | ₩20,922 | ₩21,362 | +2.11% | 13.2만 |
|---|
| 2025.11.25 | ₩20,801 | ₩21,069 | ₩20,482 | ₩21,015 | +1.03% | 7.1만 |
|---|
| 2025.11.24 | ₩20,481 | ₩20,815 | ₩20,401 | ₩20,748 | +1.30% | 8.9만 |
|---|
| 2025.11.21 | ₩20,054 | ₩20,508 | ₩20,027 | ₩20,428 | +1.86% | 9.5만 |
|---|
| 2025.11.20 | ₩20,281 | ₩20,401 | ₩20,007 | ₩20,027 | -1.25% | 5.9만 |
|---|
| 2025.11.19 | ₩19,813 | ₩20,161 | ₩19,813 | ₩20,147 | +1.68% | 3.4만 |
|---|
| 2025.11.18 | ₩20,000 | ₩20,074 | ₩19,813 | ₩19,947 | -0.27% | 6.9만 |
|---|
| 2025.11.17 | ₩20,401 | ₩20,401 | ₩19,947 | ₩19,947 | -2.23% | 4.4만 |
|---|
| 2025.11.14 | ₩20,187 | ₩20,401 | ₩20,081 | ₩20,401 | +1.06% | 6만 |
|---|
| 2025.11.13 | ₩20,227 | ₩20,401 | ₩20,187 | ₩20,201 | -0.13% | 3.6만 |
|---|
| 2025.11.12 | ₩20,401 | ₩20,401 | ₩20,247 | ₩20,348 | -0.26% | 3.8만 |
|---|
| 2025.11.11 | ₩20,374 | ₩20,454 | ₩20,267 | ₩20,401 | +0.13% | 3.2만 |
|---|
| 2025.11.10 | ₩20,521 | ₩20,628 | ₩20,281 | ₩20,294 | -1.11% | 4.4만 |
|---|
| 2025.11.07 | ₩20,307 | ₩20,521 | ₩20,126 | ₩20,521 | +1.05% | 6.2만 |
|---|
| 2025.11.06 | ₩20,161 | ₩20,408 | ₩19,947 | ₩20,348 | +0.93% | 7.6만 |
|---|
| 2025.11.05 | ₩20,321 | ₩20,441 | ₩20,027 | ₩20,027 | -1.45% | 8.2만 |
|---|
| 2025.11.04 | ₩20,361 | ₩20,497 | ₩20,147 | ₩20,147 | -1.05% | 5.3만 |
|---|
| 2025.11.03 | ₩19,867 | ₩20,534 | ₩19,860 | ₩20,521 | +3.29% | 11.2만 |
|---|
| 2025.10.31 | ₩19,733 | ₩20,207 | ₩19,707 | ₩19,854 | +0.61% | 6.9만 |
|---|
| 2025.10.30 | ₩19,920 | ₩20,094 | ₩19,733 | ₩19,733 | -0.94% | 3.8만 |
|---|
| 2025.10.29 | ₩19,947 | ₩20,147 | ₩19,800 | ₩19,920 | -0.13% | 8.2만 |
|---|
| 2025.10.28 | ₩20,027 | ₩20,027 | ₩19,753 | ₩20,000 | -0.13% | 4.6만 |
|---|
| 2025.10.27 | ₩19,813 | ₩20,014 | ₩19,720 | ₩19,894 | +0.40% | 4.5만 |
|---|
| 2025.10.24 | ₩19,640 | ₩19,773 | ₩19,453 | ₩19,773 | +0.68% | 3.7만 |
|---|
| 2025.10.23 | ₩19,747 | ₩19,747 | ₩19,400 | ₩19,466 | -1.42% | 5.2만 |
|---|
| 2025.10.22 | ₩19,813 | ₩19,860 | ₩19,466 | ₩19,747 | -0.34% | 3.2만 |
|---|
| 2025.10.21 | ₩19,773 | ₩19,813 | ₩19,506 | ₩19,813 | +0.20% | 3.6만 |
|---|
| 2025.10.20 | ₩19,587 | ₩19,894 | ₩19,426 | ₩19,787 | +1.02% | 5만 |
|---|
| 2025.10.17 | ₩19,360 | ₩19,573 | ₩19,106 | ₩19,533 | +0.90% | 7만 |
|---|
| 2025.10.16 | ₩19,506 | ₩19,506 | ₩19,106 | ₩19,186 | -1.64% | 7.1만 |
|---|
| 2025.10.15 | ₩19,880 | ₩19,880 | ₩19,493 | ₩19,506 | -1.88% | 5.5만 |
|---|
| 2025.10.14 | ₩19,600 | ₩19,907 | ₩19,513 | ₩19,894 | +1.50% | 3.6만 |
|---|
| 2025.10.13 | ₩19,493 | ₩19,707 | ₩19,386 | ₩19,667 | +0.89% | 4.5만 |
|---|
| 2025.10.10 | ₩19,667 | ₩19,980 | ₩19,440 | ₩19,440 | -1.15% | 5.8만 |
|---|