시장 데이터를 불러오는 중
전체 종목
Avidbank Holdings, Inc. - Common Stock 과거 주가
Avidbank Holdings, Inc. - Common Stock · AVBH · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avidbank Holdings, Inc. - Common Stock · AVBH · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,037 | ₩42,225 | ₩41,635 | ₩41,635 | -0.96% | 3.1만 |
| 2026.10.08 | ₩41,742 | ₩42,279 | ₩41,648 | ₩42,037 | +0.71% | 4만 |
| 2026.10.07 | ₩41,970 | ₩42,346 | ₩41,769 | ₩41,782 | -0.45% | 4.1만 |
| 2026.10.06 | ₩42,118 | ₩42,386 | ₩42,037 | ₩42,131 | +0.03% | 2.9만 |
| 2026.10.05 | ₩41,903 | ₩42,372 | ₩41,782 | ₩42,024 | +0.29% | 4.9만 |
| 2026.10.02 | ₩41,876 | ₩42,547 | ₩41,809 | ₩41,917 | +0.10% | 6.9만 |
| 2026.10.01 | ₩41,501 | ₩41,917 | ₩40,991 | ₩41,487 | -0.03% | 7.1만 |
| 2026.09.30 | ₩41,903 | ₩42,158 | ₩41,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,554 |
| -0.83% |
| 6.1만 |
| 2026.09.29 | ₩42,144 | ₩42,413 | ₩41,769 | ₩41,876 | -0.64% | 3.5만 |
|---|
| 2026.09.28 | ₩42,118 | ₩42,439 | ₩42,010 | ₩42,118 | 0.00% | 4.5만 |
|---|
| 2026.09.25 | ₩41,917 | ₩42,560 | ₩41,917 | ₩42,118 | +0.48% | 4.7만 |
|---|
| 2026.09.24 | ₩42,091 | ₩42,359 | ₩41,715 | ₩41,836 | -0.61% | 7.2만 |
|---|
| 2026.09.23 | ₩42,574 | ₩42,641 | ₩41,702 | ₩41,729 | -1.98% | 5.3만 |
|---|
| 2026.09.22 | ₩42,252 | ₩42,802 | ₩41,984 | ₩42,641 | +0.92% | 9.9만 |
|---|
| 2026.09.21 | ₩42,144 | ₩42,466 | ₩41,970 | ₩41,970 | -0.41% | 4.6만 |
|---|
| 2026.09.18 | ₩41,943 | ₩42,372 | ₩41,836 | ₩42,104 | +0.38% | 24.9만 |
|---|
| 2026.09.17 | ₩42,399 | ₩42,466 | ₩41,890 | ₩42,064 | -0.79% | 3.4만 |
|---|
| 2026.09.16 | ₩42,721 | ₩42,909 | ₩41,689 | ₩42,037 | -1.60% | 5.8만 |
|---|
| 2026.09.15 | ₩42,453 | ₩42,721 | ₩42,346 | ₩42,667 | +0.51% | 4.7만 |
|---|
| 2026.09.14 | ₩42,439 | ₩42,882 | ₩42,292 | ₩42,399 | -0.09% | 7.8만 |
|---|
| 2026.09.11 | ₩42,694 | ₩43,083 | ₩42,252 | ₩42,332 | -0.85% | 3.4만 |
|---|
| 2026.09.10 | ₩42,064 | ₩42,533 | ₩42,064 | ₩42,372 | +0.73% | 6만 |
|---|
| 2026.09.09 | ₩42,118 | ₩42,533 | ₩41,903 | ₩42,118 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩42,815 | ₩43,244 | ₩42,439 | ₩42,507 | -0.72% | 5.7만 |
|---|
| 2026.09.04 | ₩42,761 | ₩43,311 | ₩42,386 | ₩42,802 | +0.09% | 8.1만 |
|---|
| 2026.09.03 | ₩42,547 | ₩43,029 | ₩42,413 | ₩42,507 | -0.09% | 7.1만 |
|---|
| 2026.09.02 | ₩41,863 | ₩42,507 | ₩41,836 | ₩42,305 | +1.06% | 13.1만 |
|---|
| 2026.09.01 | ₩42,118 | ₩42,667 | ₩41,729 | ₩41,836 | -0.67% | 6만 |
|---|
| 2026.08.31 | ₩42,480 | ₩42,788 | ₩42,037 | ₩42,158 | -0.76% | 6.2만 |
|---|
| 2026.08.28 | ₩42,721 | ₩43,432 | ₩42,439 | ₩42,453 | -0.63% | 4만 |
|---|
| 2026.08.27 | ₩42,386 | ₩43,244 | ₩42,037 | ₩42,721 | +0.79% | 6.9만 |
|---|
| 2026.08.26 | ₩42,815 | ₩43,123 | ₩42,413 | ₩42,574 | -0.56% | 5.9만 |
|---|
| 2026.08.25 | ₩43,123 | ₩43,445 | ₩42,493 | ₩42,641 | -1.12% | 6만 |
|---|
| 2026.08.24 | ₩43,003 | ₩43,941 | ₩43,003 | ₩43,110 | +0.25% | 3.4만 |
|---|
| 2026.08.21 | ₩43,499 | ₩44,022 | ₩42,936 | ₩43,016 | -1.11% | 4.8만 |
|---|
| 2026.08.20 | ₩42,802 | ₩43,244 | ₩42,734 | ₩43,110 | +0.72% | 3.5만 |
|---|
| 2026.08.19 | ₩44,169 | ₩44,424 | ₩42,909 | ₩42,989 | -2.67% | 4.4만 |
|---|
| 2026.08.18 | ₩43,941 | ₩44,451 | ₩43,700 | ₩43,847 | -0.21% | 7만 |
|---|
| 2026.08.17 | ₩44,049 | ₩44,424 | ₩43,687 | ₩43,780 | -0.61% | 5.2만 |
|---|
| 2026.08.14 | ₩44,277 | ₩44,572 | ₩43,995 | ₩44,089 | -0.42% | 5.5만 |
|---|
| 2026.08.13 | ₩44,183 | ₩44,585 | ₩44,062 | ₩44,089 | -0.21% | 10.5만 |
|---|
| 2026.08.12 | ₩43,847 | ₩44,263 | ₩43,713 | ₩44,022 | +0.40% | 5.5만 |
|---|
| 2026.08.11 | ₩43,499 | ₩43,995 | ₩43,499 | ₩43,807 | +0.71% | 4.1만 |
|---|
| 2026.08.10 | ₩43,727 | ₩43,888 | ₩42,976 | ₩43,351 | -0.86% | 5.6만 |
|---|
| 2026.08.07 | ₩43,914 | ₩44,116 | ₩43,579 | ₩43,713 | -0.46% | 4.3만 |
|---|
| 2026.08.06 | ₩44,156 | ₩44,156 | ₩43,646 | ₩43,713 | -1.00% | 3.9만 |
|---|
| 2026.08.05 | ₩44,062 | ₩44,840 | ₩43,713 | ₩43,861 | -0.46% | 6.4만 |
|---|
| 2026.08.04 | ₩43,754 | ₩44,491 | ₩43,754 | ₩43,914 | +0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩44,075 | ₩44,960 | ₩43,780 | ₩43,888 | -0.43% | 10.6만 |
|---|
| 2026.07.31 | ₩44,277 | ₩45,497 | ₩43,499 | ₩43,727 | -1.24% | 14.1만 |
|---|
| 2026.07.30 | ₩44,102 | ₩45,658 | ₩43,982 | ₩44,062 | -0.09% | 15.5만 |
|---|
| 2026.07.29 | ₩43,780 | ₩44,437 | ₩43,579 | ₩43,861 | +0.18% | 13.8만 |
|---|
| 2026.07.28 | ₩43,459 | ₩44,049 | ₩43,445 | ₩43,727 | +0.62% | 16.9만 |
|---|
| 2026.07.27 | ₩43,244 | ₩44,183 | ₩43,016 | ₩43,123 | -0.28% | 18.7만 |
|---|
| 2026.07.24 | ₩42,225 | ₩43,445 | ₩40,468 | ₩42,721 | +1.17% | 9.8만 |
|---|
| 2026.07.23 | ₩42,560 | ₩42,922 | ₩41,957 | ₩42,721 | +0.38% | 9.7만 |
|---|
| 2026.07.22 | ₩43,324 | ₩43,941 | ₩42,574 | ₩42,641 | -1.58% | 11.2만 |
|---|
| 2026.07.21 | ₩42,976 | ₩43,566 | ₩42,842 | ₩43,378 | +0.94% | 8.5만 |
|---|
| 2026.07.20 | ₩43,217 | ₩45,001 | ₩42,641 | ₩43,150 | -0.16% | 9.6만 |
|---|
| 2026.07.17 | ₩43,740 | ₩44,116 | ₩42,842 | ₩43,217 | -1.20% | 10.8만 |
|---|
| 2026.07.16 | ₩43,351 | ₩44,183 | ₩43,190 | ₩43,901 | +1.27% | 20.9만 |
|---|
| 2026.07.15 | ₩43,070 | ₩44,008 | ₩43,070 | ₩43,123 | +0.12% | 17.6만 |
|---|
| 2026.07.14 | ₩43,324 | ₩44,116 | ₩43,029 | ₩43,056 | -0.62% | 13.6만 |
|---|
| 2026.07.13 | ₩43,271 | ₩43,874 | ₩43,043 | ₩43,298 | +0.06% | 25.5만 |
|---|
| 2026.07.10 | ₩43,043 | ₩43,780 | ₩42,949 | ₩43,070 | +0.06% | 25만 |
|---|
| 2026.07.09 | ₩43,097 | ₩43,794 | ₩42,989 | ₩43,070 | -0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩43,324 | ₩43,754 | ₩42,667 | ₩43,097 | -0.53% | 12.9만 |
|---|
| 2026.07.07 | ₩44,062 | ₩44,344 | ₩43,190 | ₩43,365 | -1.58% | 15.3만 |
|---|
| 2026.07.06 | ₩44,572 | ₩45,322 | ₩43,700 | ₩43,955 | -1.38% | 11.3만 |
|---|
| 2026.07.02 | ₩45,068 | ₩45,832 | ₩43,874 | ₩44,196 | -1.93% | 10.2만 |
|---|
| 2026.07.01 | ₩44,585 | ₩45,202 | ₩44,263 | ₩44,934 | +0.78% | 12.1만 |
|---|
| 2026.06.30 | ₩43,834 | ₩44,478 | ₩43,713 | ₩44,290 | +1.04% | 13만 |
|---|
| 2026.06.29 | ₩43,941 | ₩44,478 | ₩43,794 | ₩43,834 | -0.24% | 23.4만 |
|---|
| 2026.06.26 | ₩43,995 | ₩44,813 | ₩43,485 | ₩43,847 | -0.34% | 114.7만 |
|---|
| 2026.06.25 | ₩43,526 | ₩44,290 | ₩43,392 | ₩43,861 | +0.77% | 13.8만 |
|---|
| 2026.06.24 | ₩44,116 | ₩44,947 | ₩43,499 | ₩43,579 | -1.22% | 26.2만 |
|---|
| 2026.06.23 | ₩42,976 | ₩44,116 | ₩42,976 | ₩43,847 | +2.03% | 20.4만 |
|---|
| 2026.06.22 | ₩42,828 | ₩43,512 | ₩42,828 | ₩42,976 | +0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩43,016 | ₩43,485 | ₩42,507 | ₩42,855 | -0.37% | 10만 |
|---|
| 2026.06.17 | ₩43,056 | ₩43,633 | ₩42,265 | ₩42,574 | -1.12% | 9.9만 |
|---|
| 2026.06.16 | ₩43,244 | ₩43,754 | ₩42,976 | ₩43,043 | -0.47% | 7.3만 |
|---|
| 2026.06.15 | ₩43,914 | ₩44,223 | ₩42,802 | ₩42,922 | -2.26% | 6.8만 |
|---|
| 2026.06.12 | ₩42,909 | ₩44,035 | ₩42,909 | ₩43,593 | +1.59% | 7.8만 |
|---|
| 2026.06.11 | ₩42,909 | ₩43,177 | ₩42,386 | ₩42,828 | -0.19% | 12.2만 |
|---|
| 2026.06.10 | ₩42,654 | ₩43,365 | ₩42,654 | ₩42,761 | +0.25% | 9.7만 |
|---|
| 2026.06.09 | ₩42,131 | ₩43,579 | ₩42,104 | ₩42,654 | +1.24% | 13.2만 |
|---|
| 2026.06.08 | ₩41,836 | ₩42,493 | ₩41,836 | ₩42,051 | +0.51% | 9.8만 |
|---|
| 2026.06.05 | ₩41,407 | ₩42,171 | ₩41,367 | ₩41,796 | +0.94% | 17.2만 |
|---|
| 2026.06.04 | ₩41,487 | ₩42,225 | ₩41,380 | ₩41,407 | -0.19% | 8.1만 |
|---|
| 2026.06.03 | ₩41,474 | ₩41,809 | ₩40,897 | ₩40,897 | -1.39% | 6.7만 |
|---|
| 2026.06.02 | ₩41,166 | ₩41,729 | ₩41,099 | ₩41,608 | +1.07% | 7.6만 |
|---|
| 2026.06.01 | ₩41,058 | ₩41,568 | ₩40,777 | ₩41,112 | +0.13% | 5.2만 |
|---|
| 2026.05.29 | ₩41,246 | ₩41,890 | ₩41,058 | ₩41,273 | +0.07% | 9.7만 |
|---|
| 2026.05.28 | ₩41,112 | ₩41,541 | ₩40,830 | ₩41,259 | +0.36% | 7.1만 |
|---|
| 2026.05.27 | ₩40,871 | ₩41,608 | ₩40,871 | ₩41,179 | +0.75% | 8.2만 |
|---|
| 2026.05.26 | ₩40,522 | ₩41,447 | ₩40,522 | ₩40,844 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩40,428 | ₩41,166 | ₩40,026 | ₩40,106 | -0.80% | 14.6만 |
|---|
| 2026.05.21 | ₩40,066 | ₩40,495 | ₩39,825 | ₩40,187 | +0.30% | 10.8만 |
|---|
| 2026.05.20 | ₩39,610 | ₩40,388 | ₩39,490 | ₩40,160 | +1.39% | 3.8만 |
|---|
| 2026.05.19 | ₩39,637 | ₩40,401 | ₩38,980 | ₩39,570 | -0.17% | 6.2만 |
|---|
| 2026.05.18 | ₩39,007 | ₩40,522 | ₩39,007 | ₩39,637 | +1.62% | 11.6만 |
|---|
| 2026.05.15 | ₩39,248 | ₩39,610 | ₩38,765 | ₩39,007 | -0.61% | 4.5만 |
|---|
| 2026.05.14 | ₩39,154 | ₩40,401 | ₩39,154 | ₩39,409 | +0.65% | 6.3만 |
|---|
| 2026.05.13 | ₩39,154 | ₩39,758 | ₩39,020 | ₩39,154 | 0.00% | 5만 |
|---|
| 2026.05.12 | ₩39,717 | ₩40,200 | ₩38,819 | ₩39,235 | -1.22% | 6.3만 |
|---|
| 2026.05.11 | ₩40,495 | ₩41,152 | ₩39,382 | ₩39,490 | -2.48% | 4.7만 |
|---|
| 2026.05.08 | ₩40,468 | ₩40,938 | ₩39,959 | ₩40,348 | -0.30% | 6.2만 |
|---|
| 2026.05.07 | ₩40,240 | ₩41,327 | ₩39,852 | ₩40,106 | -0.33% | 8.1만 |
|---|
| 2026.05.06 | ₩39,744 | ₩40,227 | ₩39,570 | ₩39,905 | +0.40% | 9.2만 |
|---|
| 2026.05.05 | ₩39,302 | ₩39,771 | ₩38,886 | ₩39,476 | +0.44% | 9.1만 |
|---|
| 2026.05.04 | ₩39,959 | ₩40,804 | ₩39,235 | ₩39,235 | -1.81% | 6.2만 |
|---|
| 2026.05.01 | ₩39,798 | ₩40,897 | ₩39,396 | ₩40,053 | +0.64% | 6.6만 |
|---|
| 2026.04.30 | ₩39,355 | ₩40,602 | ₩39,355 | ₩39,744 | +0.99% | 6.1만 |
|---|
| 2026.04.29 | ₩40,710 | ₩40,897 | ₩39,355 | ₩39,490 | -3.00% | 14.6만 |
|---|
| 2026.04.28 | ₩40,897 | ₩41,903 | ₩40,361 | ₩40,763 | -0.33% | 21.2만 |
|---|
| 2026.04.27 | ₩40,361 | ₩41,635 | ₩40,361 | ₩40,777 | +1.03% | 4.1만 |
|---|
| 2026.04.24 | ₩40,763 | ₩41,273 | ₩40,428 | ₩40,428 | -0.82% | 3.8만 |
|---|
| 2026.04.23 | ₩40,643 | ₩41,340 | ₩40,629 | ₩40,777 | +0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩40,133 | ₩41,072 | ₩40,133 | ₩40,643 | +1.27% | 5.3만 |
|---|
| 2026.04.21 | ₩40,696 | ₩41,233 | ₩40,080 | ₩40,133 | -1.38% | 6.1만 |
|---|
| 2026.04.20 | ₩39,892 | ₩40,897 | ₩39,892 | ₩40,696 | +2.02% | 8.7만 |
|---|
| 2026.04.17 | ₩39,771 | ₩40,576 | ₩39,570 | ₩40,080 | +0.78% | 11.7만 |
|---|
| 2026.04.16 | ₩39,557 | ₩39,731 | ₩39,195 | ₩39,262 | -0.75% | 5.5만 |
|---|
| 2026.04.15 | ₩39,557 | ₩40,093 | ₩39,490 | ₩39,650 | +0.24% | 6.2만 |
|---|
| 2026.04.14 | ₩39,704 | ₩39,919 | ₩39,490 | ₩39,610 | -0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩39,771 | ₩40,160 | ₩39,637 | ₩39,771 | 0.00% | 5.3만 |
|---|
| 2026.04.10 | ₩40,415 | ₩40,415 | ₩39,785 | ₩39,905 | -1.26% | 6.5만 |
|---|
| 2026.04.09 | ₩39,624 | ₩40,482 | ₩39,557 | ₩40,227 | +1.52% | 9.5만 |
|---|
| 2026.04.08 | ₩39,288 | ₩40,281 | ₩39,288 | ₩39,691 | +1.02% | 10.7만 |
|---|
| 2026.04.07 | ₩38,685 | ₩39,060 | ₩38,551 | ₩38,591 | -0.24% | 3.8만 |
|---|
| 2026.04.06 | ₩38,739 | ₩40,120 | ₩38,524 | ₩38,685 | -0.14% | 4.7만 |
|---|
| 2026.04.02 | ₩38,028 | ₩38,913 | ₩37,947 | ₩38,618 | +1.55% | 3.1만 |
|---|
| 2026.04.01 | ₩38,457 | ₩39,195 | ₩38,216 | ₩38,497 | +0.10% | 5.5만 |
|---|
| 2026.03.31 | ₩37,746 | ₩38,497 | ₩37,720 | ₩38,216 | +1.24% | 9.3만 |
|---|
| 2026.03.30 | ₩37,545 | ₩38,859 | ₩37,357 | ₩37,492 | -0.14% | 13만 |
|---|
| 2026.03.27 | ₩37,277 | ₩38,296 | ₩37,049 | ₩37,411 | +0.36% | 5.7만 |
|---|
| 2026.03.26 | ₩37,478 | ₩38,752 | ₩37,143 | ₩37,411 | -0.18% | 5.3만 |
|---|
| 2026.03.25 | ₩38,082 | ₩38,752 | ₩37,022 | ₩37,478 | -1.58% | 6.8만 |
|---|
| 2026.03.24 | ₩36,808 | ₩38,524 | ₩36,660 | ₩37,022 | +0.58% | 19.3만 |
|---|
| 2026.03.23 | ₩36,848 | ₩38,256 | ₩36,338 | ₩36,942 | +0.25% | 12.8만 |
|---|
| 2026.03.20 | ₩36,647 | ₩36,942 | ₩36,017 | ₩36,204 | -1.21% | 17.7만 |
|---|
| 2026.03.19 | ₩35,668 | ₩36,741 | ₩35,587 | ₩36,459 | +2.22% | 14.7만 |
|---|
| 2026.03.18 | ₩36,620 | ₩36,647 | ₩35,400 | ₩35,748 | -2.38% | 13.7만 |
|---|
| 2026.03.17 | ₩37,103 | ₩37,465 | ₩36,030 | ₩36,164 | -2.53% | 5.4만 |
|---|
| 2026.03.16 | ₩36,875 | ₩37,505 | ₩36,526 | ₩36,808 | -0.18% | 12.7만 |
|---|
| 2026.03.13 | ₩37,290 | ₩38,551 | ₩36,674 | ₩36,835 | -1.22% | 7.2만 |
|---|
| 2026.03.12 | ₩36,633 | ₩37,277 | ₩36,486 | ₩37,089 | +1.24% | 13만 |
|---|
| 2026.03.11 | ₩37,626 | ₩38,377 | ₩36,741 | ₩36,915 | -1.89% | 9.2만 |
|---|
| 2026.03.10 | ₩37,277 | ₩38,202 | ₩36,848 | ₩37,599 | +0.86% | 15.5만 |
|---|
| 2026.03.09 | ₩37,626 | ₩38,068 | ₩36,607 | ₩37,666 | +0.11% | 15만 |
|---|
| 2026.03.06 | ₩37,813 | ₩37,947 | ₩37,156 | ₩37,679 | -0.35% | 9.7만 |
|---|
| 2026.03.05 | ₩38,645 | ₩38,846 | ₩38,149 | ₩38,336 | -0.80% | 6.7만 |
|---|
| 2026.03.04 | ₩38,806 | ₩39,141 | ₩38,752 | ₩38,886 | +0.21% | 8.1만 |
|---|
| 2026.03.03 | ₩38,336 | ₩39,288 | ₩37,947 | ₩38,631 | +0.77% | 9.1만 |
|---|
| 2026.03.02 | ₩38,511 | ₩39,141 | ₩38,296 | ₩38,832 | +0.84% | 6.6만 |
|---|
| 2026.02.27 | ₩39,838 | ₩40,093 | ₩38,698 | ₩38,725 | -2.79% | 6.1만 |
|---|
| 2026.02.26 | ₩39,945 | ₩40,562 | ₩39,892 | ₩40,053 | +0.27% | 5.3만 |
|---|
| 2026.02.25 | ₩39,811 | ₩40,227 | ₩39,785 | ₩39,945 | +0.34% | 10.8만 |
|---|
| 2026.02.24 | ₩39,892 | ₩40,227 | ₩39,275 | ₩39,624 | -0.67% | 10.5만 |
|---|
| 2026.02.23 | ₩40,468 | ₩42,386 | ₩39,235 | ₩39,785 | -1.69% | 10.5만 |
|---|
| 2026.02.20 | ₩39,449 | ₩40,723 | ₩39,369 | ₩39,959 | +1.29% | 6.7만 |
|---|
| 2026.02.19 | ₩39,557 | ₩40,857 | ₩36,003 | ₩39,597 | +0.10% | 5.3만 |
|---|
| 2026.02.18 | ₩40,294 | ₩41,447 | ₩39,717 | ₩39,744 | -1.36% | 6.5만 |
|---|
| 2026.02.17 | ₩40,361 | ₩41,340 | ₩40,214 | ₩40,307 | -0.13% | 8만 |
|---|
| 2026.02.13 | ₩40,281 | ₩40,897 | ₩40,039 | ₩40,227 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩40,710 | ₩41,072 | ₩39,945 | ₩40,281 | -1.05% | 7.1만 |
|---|
| 2026.02.11 | ₩40,938 | ₩41,367 | ₩40,267 | ₩40,455 | -1.18% | 5.4만 |
|---|
| 2026.02.10 | ₩41,273 | ₩41,554 | ₩40,804 | ₩40,897 | -0.91% | 7.4만 |
|---|
| 2026.02.09 | ₩41,045 | ₩41,434 | ₩40,777 | ₩41,206 | +0.39% | 14.6만 |
|---|
| 2026.02.06 | ₩40,964 | ₩41,554 | ₩40,857 | ₩40,911 | -0.13% | 6.9만 |
|---|
| 2026.02.05 | ₩40,964 | ₩41,407 | ₩40,294 | ₩40,562 | -0.98% | 11.1만 |
|---|
| 2026.02.04 | ₩41,166 | ₩41,863 | ₩40,857 | ₩40,897 | -0.65% | 8.3만 |
|---|
| 2026.02.03 | ₩40,817 | ₩41,662 | ₩40,495 | ₩40,777 | -0.10% | 11.4만 |
|---|
| 2026.02.02 | ₩39,020 | ₩40,643 | ₩38,672 | ₩40,240 | +3.13% | 7.6만 |
|---|
| 2026.01.30 | ₩36,767 | ₩39,624 | ₩36,218 | ₩39,020 | +6.13% | 9.9만 |
|---|
| 2026.01.29 | ₩36,835 | ₩37,103 | ₩36,674 | ₩36,995 | +0.44% | 6.1만 |
|---|
| 2026.01.28 | ₩37,143 | ₩37,143 | ₩36,607 | ₩36,687 | -1.23% | 1.5만 |
|---|
| 2026.01.27 | ₩36,875 | ₩37,076 | ₩36,687 | ₩36,955 | +0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩37,290 | ₩37,290 | ₩36,432 | ₩36,727 | -1.51% | 2.9만 |
|---|
| 2026.01.23 | ₩37,210 | ₩37,210 | ₩36,754 | ₩36,982 | -0.61% | 3.9만 |
|---|
| 2026.01.22 | ₩36,835 | ₩37,210 | ₩36,674 | ₩37,022 | +0.51% | 4.5만 |
|---|
| 2026.01.21 | ₩36,204 | ₩36,647 | ₩35,815 | ₩36,553 | +0.96% | 7.5만 |
|---|
| 2026.01.20 | ₩35,574 | ₩35,601 | ₩35,118 | ₩35,601 | +0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩35,681 | ₩35,869 | ₩35,427 | ₩35,534 | -0.41% | 6만 |
|---|
| 2026.01.15 | ₩35,534 | ₩36,003 | ₩35,386 | ₩35,628 | +0.26% | 5.6만 |
|---|
| 2026.01.14 | ₩35,507 | ₩35,601 | ₩34,957 | ₩35,440 | -0.19% | 6.9만 |
|---|
| 2026.01.13 | ₩35,279 | ₩35,735 | ₩35,172 | ₩35,413 | +0.38% | 4.1만 |
|---|
| 2026.01.12 | ₩35,695 | ₩36,003 | ₩35,091 | ₩35,319 | -1.05% | 5.1만 |
|---|
| 2026.01.09 | ₩36,097 | ₩36,808 | ₩35,534 | ₩36,070 | -0.07% | 4.5만 |
|---|
| 2026.01.08 | ₩35,534 | ₩36,298 | ₩35,440 | ₩35,963 | +1.21% | 3.9만 |
|---|
| 2026.01.07 | ₩36,298 | ₩36,298 | ₩34,595 | ₩35,346 | -2.62% | 30.6만 |
|---|
| 2026.01.06 | ₩35,333 | ₩35,950 | ₩34,595 | ₩35,601 | +0.76% | 7.2만 |
|---|
| 2026.01.05 | ₩35,091 | ₩35,909 | ₩35,091 | ₩35,427 | +0.96% | 7.3만 |
|---|
| 2026.01.02 | ₩35,909 | ₩36,084 | ₩34,662 | ₩35,118 | -2.20% | 4.4만 |
|---|
| 2025.12.31 | ₩36,030 | ₩36,499 | ₩35,453 | ₩35,614 | -1.15% | 4.2만 |
|---|
| 2025.12.30 | ₩36,566 | ₩36,566 | ₩35,802 | ₩36,057 | -1.39% | 2.2만 |
|---|
| 2025.12.29 | ₩36,607 | ₩36,928 | ₩35,668 | ₩36,151 | -1.25% | 4.6만 |
|---|
| 2025.12.26 | ₩36,808 | ₩37,036 | ₩36,405 | ₩36,566 | -0.66% | 6.5만 |
|---|
| 2025.12.24 | ₩36,700 | ₩36,835 | ₩36,472 | ₩36,472 | -0.62% | 3.9만 |
|---|
| 2025.12.23 | ₩36,258 | ₩36,781 | ₩36,258 | ₩36,540 | +0.78% | 10.2만 |
|---|
| 2025.12.22 | ₩36,848 | ₩36,955 | ₩36,298 | ₩36,432 | -1.13% | 3.7만 |
|---|
| 2025.12.19 | ₩37,223 | ₩37,237 | ₩36,540 | ₩36,674 | -1.48% | 36.5만 |
|---|
| 2025.12.18 | ₩37,277 | ₩37,532 | ₩36,325 | ₩36,741 | -1.44% | 8.8만 |
|---|
| 2025.12.17 | ₩36,875 | ₩37,438 | ₩36,647 | ₩36,687 | -0.51% | 4.2만 |
|---|
| 2025.12.16 | ₩36,405 | ₩36,835 | ₩36,271 | ₩36,754 | +0.96% | 2.9만 |
|---|
| 2025.12.15 | ₩35,735 | ₩36,392 | ₩35,668 | ₩36,285 | +1.54% | 5.5만 |
|---|
| 2025.12.12 | ₩36,580 | ₩36,607 | ₩35,091 | ₩35,735 | -2.31% | 9.3만 |
|---|
| 2025.12.11 | ₩36,017 | ₩37,143 | ₩35,882 | ₩36,298 | +0.78% | 7.2만 |
|---|
| 2025.12.10 | ₩35,400 | ₩36,540 | ₩35,306 | ₩36,030 | +1.78% | 12.6만 |
|---|
| 2025.12.09 | ₩35,440 | ₩35,789 | ₩35,118 | ₩35,333 | -0.30% | 4.9만 |
|---|
| 2025.12.08 | ₩35,748 | ₩36,191 | ₩34,863 | ₩35,038 | -1.99% | 8만 |
|---|
| 2025.12.05 | ₩35,708 | ₩36,164 | ₩35,373 | ₩35,748 | +0.11% | 4.4만 |
|---|
| 2025.12.04 | ₩35,520 | ₩36,043 | ₩35,333 | ₩35,802 | +0.79% | 4.6만 |
|---|
| 2025.12.03 | ₩35,292 | ₩35,534 | ₩35,078 | ₩35,440 | +0.42% | 2.7만 |
|---|
| 2025.12.02 | ₩35,212 | ₩35,534 | ₩35,132 | ₩35,132 | -0.23% | 6.1만 |
|---|
| 2025.12.01 | ₩34,863 | ₩35,520 | ₩34,863 | ₩35,239 | +1.08% | 2.6만 |
|---|
| 2025.11.28 | ₩35,400 | ₩35,400 | ₩34,743 | ₩35,065 | -0.95% | 1.8만 |
|---|
| 2025.11.26 | ₩34,407 | ₩35,400 | ₩34,407 | ₩34,501 | +0.27% | 3만 |
|---|
| 2025.11.25 | ₩33,455 | ₩35,534 | ₩33,254 | ₩34,542 | +3.25% | 8.8만 |
|---|
| 2025.11.24 | ₩32,986 | ₩34,635 | ₩32,986 | ₩33,214 | +0.69% | 3.5만 |
|---|
| 2025.11.21 | ₩32,919 | ₩33,590 | ₩32,584 | ₩32,986 | +0.20% | 1.4만 |
|---|
| 2025.11.20 | ₩32,906 | ₩33,107 | ₩32,222 | ₩32,678 | -0.69% | 1만 |
|---|
| 2025.11.19 | ₩32,959 | ₩33,388 | ₩32,584 | ₩32,705 | -0.77% | 7.5천 |
|---|
| 2025.11.18 | ₩33,844 | ₩33,844 | ₩32,718 | ₩32,959 | -2.61% | 2.5만 |
|---|
| 2025.11.17 | ₩34,314 | ₩34,340 | ₩32,865 | ₩33,080 | -3.60% | 1.2만 |
|---|
| 2025.11.14 | ₩33,523 | ₩33,938 | ₩33,388 | ₩33,563 | +0.12% | 8천 |
|---|
| 2025.11.13 | ₩33,603 | ₩34,528 | ₩33,523 | ₩33,590 | -0.04% | 1.1만 |
|---|
| 2025.11.12 | ₩34,796 | ₩34,796 | ₩33,616 | ₩33,616 | -3.39% | 2.5만 |
|---|
| 2025.11.11 | ₩35,400 | ₩35,400 | ₩33,925 | ₩33,925 | -4.17% | 2.1만 |
|---|
| 2025.11.10 | ₩34,407 | ₩35,534 | ₩34,059 | ₩34,059 | -1.01% | 1.3만 |
|---|
| 2025.11.07 | ₩35,373 | ₩35,373 | ₩34,005 | ₩34,099 | -3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩34,770 | ₩35,132 | ₩33,952 | ₩34,206 | -1.62% | 3.1만 |
|---|
| 2025.11.05 | ₩34,917 | ₩36,137 | ₩34,756 | ₩34,850 | -0.19% | 2.2만 |
|---|
| 2025.11.04 | ₩34,997 | ₩35,199 | ₩34,810 | ₩34,917 | -0.23% | 2.8만 |
|---|
| 2025.11.03 | ₩35,038 | ₩35,199 | ₩34,863 | ₩35,199 | +0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩35,360 | ₩35,360 | ₩34,622 | ₩35,038 | -0.91% | 1.7만 |
|---|
| 2025.10.30 | ₩34,595 | ₩34,850 | ₩34,475 | ₩34,609 | +0.04% | 1.2만 |
|---|
| 2025.10.29 | ₩34,662 | ₩34,850 | ₩34,528 | ₩34,716 | +0.15% | 1만 |
|---|
| 2025.10.28 | ₩34,850 | ₩34,863 | ₩34,528 | ₩34,729 | -0.35% | 1.3만 |
|---|
| 2025.10.27 | ₩35,306 | ₩35,440 | ₩34,488 | ₩34,542 | -2.16% | 2.8만 |
|---|
| 2025.10.24 | ₩34,340 | ₩35,494 | ₩34,340 | ₩35,105 | +2.23% | 3.1만 |
|---|
| 2025.10.23 | ₩34,971 | ₩34,971 | ₩34,273 | ₩34,448 | -1.50% | 1.3만 |
|---|
| 2025.10.22 | ₩34,126 | ₩34,609 | ₩34,032 | ₩34,528 | +1.18% | 2.1만 |
|---|
| 2025.10.21 | ₩33,831 | ₩34,367 | ₩33,831 | ₩34,220 | +1.15% | 2.3만 |
|---|
| 2025.10.20 | ₩33,630 | ₩34,005 | ₩33,523 | ₩33,978 | +1.04% | 2.4만 |
|---|
| 2025.10.17 | ₩33,187 | ₩33,657 | ₩33,187 | ₩33,469 | +0.85% | 2.3만 |
|---|
| 2025.10.16 | ₩33,992 | ₩34,180 | ₩33,308 | ₩33,335 | -1.93% | 2.3만 |
|---|
| 2025.10.15 | ₩34,220 | ₩34,475 | ₩34,072 | ₩34,166 | -0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩34,045 | ₩34,528 | ₩33,952 | ₩34,206 | +0.47% | 4.4만 |
|---|
| 2025.10.13 | ₩34,528 | ₩34,528 | ₩33,764 | ₩34,045 | -1.40% | 3.4만 |
|---|
| 2025.10.10 | ₩34,394 | ₩34,501 | ₩34,059 | ₩34,327 | -0.19% | 2만 |
|---|