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 | ₩41,891 | ₩42,078 | ₩41,490 | ₩41,490 | -0.96% | 3.1만 |
| 2026.10.08 | ₩41,597 | ₩42,132 | ₩41,504 | ₩41,891 | +0.71% | 4만 |
| 2026.10.07 | ₩41,824 | ₩42,198 | ₩41,624 | ₩41,637 | -0.45% | 4.1만 |
| 2026.10.06 | ₩41,971 | ₩42,239 | ₩41,891 | ₩41,985 | +0.03% | 2.9만 |
| 2026.10.05 | ₩41,758 | ₩42,225 | ₩41,637 | ₩41,878 | +0.29% | 4.9만 |
| 2026.10.02 | ₩41,731 | ₩42,399 | ₩41,664 | ₩41,771 | +0.10% | 6.9만 |
| 2026.10.01 | ₩41,357 | ₩41,771 | ₩40,849 | ₩41,343 | -0.03% | 7.1만 |
| 2026.09.30 | ₩41,758 | ₩42,011 | ₩41,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,410 |
| -0.83% |
| 6.1만 |
| 2026.09.29 | ₩41,998 | ₩42,265 | ₩41,624 | ₩41,731 | -0.64% | 3.5만 |
|---|
| 2026.09.28 | ₩41,971 | ₩42,292 | ₩41,864 | ₩41,971 | 0.00% | 4.5만 |
|---|
| 2026.09.25 | ₩41,771 | ₩42,412 | ₩41,771 | ₩41,971 | +0.48% | 4.7만 |
|---|
| 2026.09.24 | ₩41,945 | ₩42,212 | ₩41,570 | ₩41,691 | -0.61% | 7.2만 |
|---|
| 2026.09.23 | ₩42,426 | ₩42,492 | ₩41,557 | ₩41,584 | -1.98% | 5.3만 |
|---|
| 2026.09.22 | ₩42,105 | ₩42,653 | ₩41,838 | ₩42,492 | +0.92% | 9.9만 |
|---|
| 2026.09.21 | ₩41,998 | ₩42,319 | ₩41,824 | ₩41,824 | -0.41% | 4.6만 |
|---|
| 2026.09.18 | ₩41,798 | ₩42,225 | ₩41,691 | ₩41,958 | +0.38% | 24.9만 |
|---|
| 2026.09.17 | ₩42,252 | ₩42,319 | ₩41,744 | ₩41,918 | -0.79% | 3.4만 |
|---|
| 2026.09.16 | ₩42,573 | ₩42,760 | ₩41,544 | ₩41,891 | -1.60% | 5.8만 |
|---|
| 2026.09.15 | ₩42,305 | ₩42,573 | ₩42,198 | ₩42,519 | +0.51% | 4.7만 |
|---|
| 2026.09.14 | ₩42,292 | ₩42,733 | ₩42,145 | ₩42,252 | -0.09% | 7.8만 |
|---|
| 2026.09.11 | ₩42,546 | ₩42,933 | ₩42,105 | ₩42,185 | -0.85% | 3.4만 |
|---|
| 2026.09.10 | ₩41,918 | ₩42,386 | ₩41,918 | ₩42,225 | +0.73% | 6만 |
|---|
| 2026.09.09 | ₩41,971 | ₩42,386 | ₩41,758 | ₩41,971 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩42,666 | ₩43,094 | ₩42,292 | ₩42,359 | -0.72% | 5.7만 |
|---|
| 2026.09.04 | ₩42,613 | ₩43,161 | ₩42,239 | ₩42,653 | +0.09% | 8.1만 |
|---|
| 2026.09.03 | ₩42,399 | ₩42,880 | ₩42,265 | ₩42,359 | -0.09% | 7.1만 |
|---|
| 2026.09.02 | ₩41,717 | ₩42,359 | ₩41,691 | ₩42,158 | +1.06% | 13.1만 |
|---|
| 2026.09.01 | ₩41,971 | ₩42,519 | ₩41,584 | ₩41,691 | -0.67% | 6만 |
|---|
| 2026.08.31 | ₩42,332 | ₩42,639 | ₩41,891 | ₩42,011 | -0.76% | 6.2만 |
|---|
| 2026.08.28 | ₩42,573 | ₩43,281 | ₩42,292 | ₩42,305 | -0.63% | 4만 |
|---|
| 2026.08.27 | ₩42,239 | ₩43,094 | ₩41,891 | ₩42,573 | +0.79% | 6.9만 |
|---|
| 2026.08.26 | ₩42,666 | ₩42,973 | ₩42,265 | ₩42,426 | -0.56% | 5.9만 |
|---|
| 2026.08.25 | ₩42,973 | ₩43,294 | ₩42,345 | ₩42,492 | -1.12% | 6만 |
|---|
| 2026.08.24 | ₩42,853 | ₩43,789 | ₩42,853 | ₩42,960 | +0.25% | 3.4만 |
|---|
| 2026.08.21 | ₩43,348 | ₩43,869 | ₩42,786 | ₩42,867 | -1.11% | 4.8만 |
|---|
| 2026.08.20 | ₩42,653 | ₩43,094 | ₩42,586 | ₩42,960 | +0.72% | 3.5만 |
|---|
| 2026.08.19 | ₩44,016 | ₩44,270 | ₩42,760 | ₩42,840 | -2.67% | 4.4만 |
|---|
| 2026.08.18 | ₩43,789 | ₩44,296 | ₩43,548 | ₩43,695 | -0.21% | 7만 |
|---|
| 2026.08.17 | ₩43,895 | ₩44,270 | ₩43,535 | ₩43,628 | -0.61% | 5.2만 |
|---|
| 2026.08.14 | ₩44,123 | ₩44,417 | ₩43,842 | ₩43,936 | -0.42% | 5.5만 |
|---|
| 2026.08.13 | ₩44,029 | ₩44,430 | ₩43,909 | ₩43,936 | -0.21% | 10.5만 |
|---|
| 2026.08.12 | ₩43,695 | ₩44,109 | ₩43,561 | ₩43,869 | +0.40% | 5.5만 |
|---|
| 2026.08.11 | ₩43,348 | ₩43,842 | ₩43,348 | ₩43,655 | +0.71% | 4.1만 |
|---|
| 2026.08.10 | ₩43,575 | ₩43,735 | ₩42,826 | ₩43,201 | -0.86% | 5.6만 |
|---|
| 2026.08.07 | ₩43,762 | ₩43,962 | ₩43,428 | ₩43,561 | -0.46% | 4.3만 |
|---|
| 2026.08.06 | ₩44,002 | ₩44,002 | ₩43,495 | ₩43,561 | -1.00% | 3.9만 |
|---|
| 2026.08.05 | ₩43,909 | ₩44,684 | ₩43,561 | ₩43,708 | -0.46% | 6.4만 |
|---|
| 2026.08.04 | ₩43,602 | ₩44,336 | ₩43,602 | ₩43,762 | +0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩43,922 | ₩44,804 | ₩43,628 | ₩43,735 | -0.43% | 10.6만 |
|---|
| 2026.07.31 | ₩44,123 | ₩45,339 | ₩43,348 | ₩43,575 | -1.24% | 14.1만 |
|---|
| 2026.07.30 | ₩43,949 | ₩45,499 | ₩43,829 | ₩43,909 | -0.09% | 15.5만 |
|---|
| 2026.07.29 | ₩43,628 | ₩44,283 | ₩43,428 | ₩43,708 | +0.18% | 13.8만 |
|---|
| 2026.07.28 | ₩43,308 | ₩43,895 | ₩43,294 | ₩43,575 | +0.62% | 16.9만 |
|---|
| 2026.07.27 | ₩43,094 | ₩44,029 | ₩42,867 | ₩42,973 | -0.28% | 18.7만 |
|---|
| 2026.07.24 | ₩42,078 | ₩43,294 | ₩40,328 | ₩42,573 | +1.17% | 9.8만 |
|---|
| 2026.07.23 | ₩42,412 | ₩42,773 | ₩41,811 | ₩42,573 | +0.38% | 9.7만 |
|---|
| 2026.07.22 | ₩43,174 | ₩43,789 | ₩42,426 | ₩42,492 | -1.58% | 11.2만 |
|---|
| 2026.07.21 | ₩42,826 | ₩43,414 | ₩42,693 | ₩43,227 | +0.94% | 8.5만 |
|---|
| 2026.07.20 | ₩43,067 | ₩44,844 | ₩42,492 | ₩43,000 | -0.16% | 9.6만 |
|---|
| 2026.07.17 | ₩43,588 | ₩43,962 | ₩42,693 | ₩43,067 | -1.20% | 10.8만 |
|---|
| 2026.07.16 | ₩43,201 | ₩44,029 | ₩43,040 | ₩43,748 | +1.27% | 20.9만 |
|---|
| 2026.07.15 | ₩42,920 | ₩43,855 | ₩42,920 | ₩42,973 | +0.12% | 17.6만 |
|---|
| 2026.07.14 | ₩43,174 | ₩43,962 | ₩42,880 | ₩42,907 | -0.62% | 13.6만 |
|---|
| 2026.07.13 | ₩43,120 | ₩43,722 | ₩42,893 | ₩43,147 | +0.06% | 25.5만 |
|---|
| 2026.07.10 | ₩42,893 | ₩43,628 | ₩42,800 | ₩42,920 | +0.06% | 25만 |
|---|
| 2026.07.09 | ₩42,947 | ₩43,642 | ₩42,840 | ₩42,920 | -0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩43,174 | ₩43,602 | ₩42,519 | ₩42,947 | -0.53% | 12.9만 |
|---|
| 2026.07.07 | ₩43,909 | ₩44,189 | ₩43,040 | ₩43,214 | -1.58% | 15.3만 |
|---|
| 2026.07.06 | ₩44,417 | ₩45,165 | ₩43,548 | ₩43,802 | -1.38% | 11.3만 |
|---|
| 2026.07.02 | ₩44,911 | ₩45,673 | ₩43,722 | ₩44,042 | -1.93% | 10.2만 |
|---|
| 2026.07.01 | ₩44,430 | ₩45,045 | ₩44,109 | ₩44,777 | +0.78% | 12.1만 |
|---|
| 2026.06.30 | ₩43,682 | ₩44,323 | ₩43,561 | ₩44,136 | +1.04% | 13만 |
|---|
| 2026.06.29 | ₩43,789 | ₩44,323 | ₩43,642 | ₩43,682 | -0.24% | 23.4만 |
|---|
| 2026.06.26 | ₩43,842 | ₩44,657 | ₩43,334 | ₩43,695 | -0.34% | 114.7만 |
|---|
| 2026.06.25 | ₩43,374 | ₩44,136 | ₩43,241 | ₩43,708 | +0.77% | 13.8만 |
|---|
| 2026.06.24 | ₩43,962 | ₩44,791 | ₩43,348 | ₩43,428 | -1.22% | 26.2만 |
|---|
| 2026.06.23 | ₩42,826 | ₩43,962 | ₩42,826 | ₩43,695 | +2.03% | 20.4만 |
|---|
| 2026.06.22 | ₩42,680 | ₩43,361 | ₩42,680 | ₩42,826 | +0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩42,867 | ₩43,334 | ₩42,359 | ₩42,706 | -0.37% | 10만 |
|---|
| 2026.06.17 | ₩42,907 | ₩43,481 | ₩42,118 | ₩42,426 | -1.12% | 9.9만 |
|---|
| 2026.06.16 | ₩43,094 | ₩43,602 | ₩42,826 | ₩42,893 | -0.47% | 7.3만 |
|---|
| 2026.06.15 | ₩43,762 | ₩44,069 | ₩42,653 | ₩42,773 | -2.26% | 6.8만 |
|---|
| 2026.06.12 | ₩42,760 | ₩43,882 | ₩42,760 | ₩43,441 | +1.59% | 7.8만 |
|---|
| 2026.06.11 | ₩42,760 | ₩43,027 | ₩42,239 | ₩42,680 | -0.19% | 12.2만 |
|---|
| 2026.06.10 | ₩42,506 | ₩43,214 | ₩42,506 | ₩42,613 | +0.25% | 9.7만 |
|---|
| 2026.06.09 | ₩41,985 | ₩43,428 | ₩41,958 | ₩42,506 | +1.24% | 13.2만 |
|---|
| 2026.06.08 | ₩41,691 | ₩42,345 | ₩41,691 | ₩41,904 | +0.51% | 9.8만 |
|---|
| 2026.06.05 | ₩41,263 | ₩42,025 | ₩41,223 | ₩41,651 | +0.94% | 17.2만 |
|---|
| 2026.06.04 | ₩41,343 | ₩42,078 | ₩41,236 | ₩41,263 | -0.19% | 8.1만 |
|---|
| 2026.06.03 | ₩41,330 | ₩41,664 | ₩40,755 | ₩40,755 | -1.39% | 6.7만 |
|---|
| 2026.06.02 | ₩41,023 | ₩41,584 | ₩40,956 | ₩41,464 | +1.07% | 7.6만 |
|---|
| 2026.06.01 | ₩40,916 | ₩41,423 | ₩40,635 | ₩40,969 | +0.13% | 5.2만 |
|---|
| 2026.05.29 | ₩41,103 | ₩41,744 | ₩40,916 | ₩41,129 | +0.07% | 9.7만 |
|---|
| 2026.05.28 | ₩40,969 | ₩41,397 | ₩40,689 | ₩41,116 | +0.36% | 7.1만 |
|---|
| 2026.05.27 | ₩40,729 | ₩41,464 | ₩40,729 | ₩41,036 | +0.75% | 8.2만 |
|---|
| 2026.05.26 | ₩40,381 | ₩41,303 | ₩40,381 | ₩40,702 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩40,288 | ₩41,023 | ₩39,887 | ₩39,967 | -0.80% | 14.6만 |
|---|
| 2026.05.21 | ₩39,927 | ₩40,354 | ₩39,686 | ₩40,047 | +0.30% | 10.8만 |
|---|
| 2026.05.20 | ₩39,473 | ₩40,248 | ₩39,352 | ₩40,020 | +1.39% | 3.8만 |
|---|
| 2026.05.19 | ₩39,499 | ₩40,261 | ₩38,844 | ₩39,432 | -0.17% | 6.2만 |
|---|
| 2026.05.18 | ₩38,871 | ₩40,381 | ₩38,871 | ₩39,499 | +1.62% | 11.6만 |
|---|
| 2026.05.15 | ₩39,112 | ₩39,473 | ₩38,631 | ₩38,871 | -0.61% | 4.5만 |
|---|
| 2026.05.14 | ₩39,018 | ₩40,261 | ₩39,018 | ₩39,272 | +0.65% | 6.3만 |
|---|
| 2026.05.13 | ₩39,018 | ₩39,620 | ₩38,885 | ₩39,018 | 0.00% | 5만 |
|---|
| 2026.05.12 | ₩39,579 | ₩40,060 | ₩38,684 | ₩39,098 | -1.22% | 6.3만 |
|---|
| 2026.05.11 | ₩40,354 | ₩41,009 | ₩39,245 | ₩39,352 | -2.48% | 4.7만 |
|---|
| 2026.05.08 | ₩40,328 | ₩40,795 | ₩39,820 | ₩40,207 | -0.30% | 6.2만 |
|---|
| 2026.05.07 | ₩40,101 | ₩41,183 | ₩39,713 | ₩39,967 | -0.33% | 8.1만 |
|---|
| 2026.05.06 | ₩39,606 | ₩40,087 | ₩39,432 | ₩39,767 | +0.40% | 9.2만 |
|---|
| 2026.05.05 | ₩39,165 | ₩39,633 | ₩38,751 | ₩39,339 | +0.44% | 9.1만 |
|---|
| 2026.05.04 | ₩39,820 | ₩40,662 | ₩39,098 | ₩39,098 | -1.81% | 6.2만 |
|---|
| 2026.05.01 | ₩39,660 | ₩40,755 | ₩39,259 | ₩39,913 | +0.64% | 6.6만 |
|---|
| 2026.04.30 | ₩39,219 | ₩40,461 | ₩39,219 | ₩39,606 | +0.99% | 6.1만 |
|---|
| 2026.04.29 | ₩40,568 | ₩40,755 | ₩39,219 | ₩39,352 | -3.00% | 14.6만 |
|---|
| 2026.04.28 | ₩40,755 | ₩41,758 | ₩40,221 | ₩40,622 | -0.33% | 21.2만 |
|---|
| 2026.04.27 | ₩40,221 | ₩41,490 | ₩40,221 | ₩40,635 | +1.03% | 4.1만 |
|---|
| 2026.04.24 | ₩40,622 | ₩41,129 | ₩40,288 | ₩40,288 | -0.82% | 3.8만 |
|---|
| 2026.04.23 | ₩40,501 | ₩41,196 | ₩40,488 | ₩40,635 | +0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩39,994 | ₩40,929 | ₩39,994 | ₩40,501 | +1.27% | 5.3만 |
|---|
| 2026.04.21 | ₩40,555 | ₩41,089 | ₩39,940 | ₩39,994 | -1.38% | 6.1만 |
|---|
| 2026.04.20 | ₩39,753 | ₩40,755 | ₩39,753 | ₩40,555 | +2.02% | 8.7만 |
|---|
| 2026.04.17 | ₩39,633 | ₩40,435 | ₩39,432 | ₩39,940 | +0.78% | 11.7만 |
|---|
| 2026.04.16 | ₩39,419 | ₩39,593 | ₩39,058 | ₩39,125 | -0.75% | 5.5만 |
|---|
| 2026.04.15 | ₩39,419 | ₩39,954 | ₩39,352 | ₩39,513 | +0.24% | 6.2만 |
|---|
| 2026.04.14 | ₩39,566 | ₩39,780 | ₩39,352 | ₩39,473 | -0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩39,633 | ₩40,020 | ₩39,499 | ₩39,633 | 0.00% | 5.3만 |
|---|
| 2026.04.10 | ₩40,274 | ₩40,274 | ₩39,646 | ₩39,767 | -1.26% | 6.5만 |
|---|
| 2026.04.09 | ₩39,486 | ₩40,341 | ₩39,419 | ₩40,087 | +1.52% | 9.5만 |
|---|
| 2026.04.08 | ₩39,152 | ₩40,141 | ₩39,152 | ₩39,553 | +1.02% | 10.7만 |
|---|
| 2026.04.07 | ₩38,551 | ₩38,925 | ₩38,417 | ₩38,457 | -0.24% | 3.8만 |
|---|
| 2026.04.06 | ₩38,604 | ₩39,980 | ₩38,390 | ₩38,551 | -0.14% | 4.7만 |
|---|
| 2026.04.02 | ₩37,896 | ₩38,778 | ₩37,816 | ₩38,484 | +1.55% | 3.1만 |
|---|
| 2026.04.01 | ₩38,323 | ₩39,058 | ₩38,083 | ₩38,363 | +0.10% | 5.5만 |
|---|
| 2026.03.31 | ₩37,615 | ₩38,363 | ₩37,588 | ₩38,083 | +1.24% | 9.3만 |
|---|
| 2026.03.30 | ₩37,415 | ₩38,724 | ₩37,228 | ₩37,361 | -0.14% | 13만 |
|---|
| 2026.03.27 | ₩37,147 | ₩38,163 | ₩36,920 | ₩37,281 | +0.36% | 5.7만 |
|---|
| 2026.03.26 | ₩37,348 | ₩38,617 | ₩37,014 | ₩37,281 | -0.18% | 5.3만 |
|---|
| 2026.03.25 | ₩37,949 | ₩38,617 | ₩36,894 | ₩37,348 | -1.58% | 6.8만 |
|---|
| 2026.03.24 | ₩36,680 | ₩38,390 | ₩36,533 | ₩36,894 | +0.58% | 19.3만 |
|---|
| 2026.03.23 | ₩36,720 | ₩38,123 | ₩36,212 | ₩36,813 | +0.25% | 12.8만 |
|---|
| 2026.03.20 | ₩36,519 | ₩36,813 | ₩35,891 | ₩36,078 | -1.21% | 17.7만 |
|---|
| 2026.03.19 | ₩35,544 | ₩36,613 | ₩35,464 | ₩36,332 | +2.22% | 14.7만 |
|---|
| 2026.03.18 | ₩36,493 | ₩36,519 | ₩35,277 | ₩35,624 | -2.38% | 13.7만 |
|---|
| 2026.03.17 | ₩36,974 | ₩37,335 | ₩35,905 | ₩36,038 | -2.53% | 5.4만 |
|---|
| 2026.03.16 | ₩36,747 | ₩37,375 | ₩36,399 | ₩36,680 | -0.18% | 12.7만 |
|---|
| 2026.03.13 | ₩37,161 | ₩38,417 | ₩36,546 | ₩36,707 | -1.22% | 7.2만 |
|---|
| 2026.03.12 | ₩36,506 | ₩37,147 | ₩36,359 | ₩36,960 | +1.24% | 13만 |
|---|
| 2026.03.11 | ₩37,495 | ₩38,243 | ₩36,613 | ₩36,787 | -1.89% | 9.2만 |
|---|
| 2026.03.10 | ₩37,147 | ₩38,069 | ₩36,720 | ₩37,468 | +0.86% | 15.5만 |
|---|
| 2026.03.09 | ₩37,495 | ₩37,936 | ₩36,479 | ₩37,535 | +0.11% | 15만 |
|---|
| 2026.03.06 | ₩37,682 | ₩37,816 | ₩37,027 | ₩37,548 | -0.35% | 9.7만 |
|---|
| 2026.03.05 | ₩38,510 | ₩38,711 | ₩38,016 | ₩38,203 | -0.80% | 6.7만 |
|---|
| 2026.03.04 | ₩38,671 | ₩39,005 | ₩38,617 | ₩38,751 | +0.21% | 8.1만 |
|---|
| 2026.03.03 | ₩38,203 | ₩39,152 | ₩37,816 | ₩38,497 | +0.77% | 9.1만 |
|---|
| 2026.03.02 | ₩38,377 | ₩39,005 | ₩38,163 | ₩38,698 | +0.84% | 6.6만 |
|---|
| 2026.02.27 | ₩39,700 | ₩39,954 | ₩38,564 | ₩38,591 | -2.79% | 6.1만 |
|---|
| 2026.02.26 | ₩39,807 | ₩40,421 | ₩39,753 | ₩39,913 | +0.27% | 5.3만 |
|---|
| 2026.02.25 | ₩39,673 | ₩40,087 | ₩39,646 | ₩39,807 | +0.34% | 10.8만 |
|---|
| 2026.02.24 | ₩39,753 | ₩40,087 | ₩39,138 | ₩39,486 | -0.67% | 10.5만 |
|---|
| 2026.02.23 | ₩40,328 | ₩42,239 | ₩39,098 | ₩39,646 | -1.69% | 10.5만 |
|---|
| 2026.02.20 | ₩39,312 | ₩40,582 | ₩39,232 | ₩39,820 | +1.29% | 6.7만 |
|---|
| 2026.02.19 | ₩39,419 | ₩40,715 | ₩35,878 | ₩39,459 | +0.10% | 5.3만 |
|---|
| 2026.02.18 | ₩40,154 | ₩41,303 | ₩39,579 | ₩39,606 | -1.36% | 6.5만 |
|---|
| 2026.02.17 | ₩40,221 | ₩41,196 | ₩40,074 | ₩40,167 | -0.13% | 8만 |
|---|
| 2026.02.13 | ₩40,141 | ₩40,755 | ₩39,900 | ₩40,087 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩40,568 | ₩40,929 | ₩39,807 | ₩40,141 | -1.05% | 7.1만 |
|---|
| 2026.02.11 | ₩40,795 | ₩41,223 | ₩40,127 | ₩40,314 | -1.18% | 5.4만 |
|---|
| 2026.02.10 | ₩41,129 | ₩41,410 | ₩40,662 | ₩40,755 | -0.91% | 7.4만 |
|---|
| 2026.02.09 | ₩40,902 | ₩41,290 | ₩40,635 | ₩41,063 | +0.39% | 14.6만 |
|---|
| 2026.02.06 | ₩40,822 | ₩41,410 | ₩40,715 | ₩40,769 | -0.13% | 6.9만 |
|---|
| 2026.02.05 | ₩40,822 | ₩41,263 | ₩40,154 | ₩40,421 | -0.98% | 11.1만 |
|---|
| 2026.02.04 | ₩41,023 | ₩41,717 | ₩40,715 | ₩40,755 | -0.65% | 8.3만 |
|---|
| 2026.02.03 | ₩40,675 | ₩41,517 | ₩40,354 | ₩40,635 | -0.10% | 11.4만 |
|---|
| 2026.02.02 | ₩38,885 | ₩40,501 | ₩38,537 | ₩40,101 | +3.13% | 7.6만 |
|---|
| 2026.01.30 | ₩36,640 | ₩39,486 | ₩36,092 | ₩38,885 | +6.13% | 9.9만 |
|---|
| 2026.01.29 | ₩36,707 | ₩36,974 | ₩36,546 | ₩36,867 | +0.44% | 6.1만 |
|---|
| 2026.01.28 | ₩37,014 | ₩37,014 | ₩36,479 | ₩36,560 | -1.23% | 1.5만 |
|---|
| 2026.01.27 | ₩36,747 | ₩36,947 | ₩36,560 | ₩36,827 | +0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩37,161 | ₩37,161 | ₩36,306 | ₩36,600 | -1.51% | 2.9만 |
|---|
| 2026.01.23 | ₩37,081 | ₩37,081 | ₩36,626 | ₩36,853 | -0.61% | 3.9만 |
|---|
| 2026.01.22 | ₩36,707 | ₩37,081 | ₩36,546 | ₩36,894 | +0.51% | 4.5만 |
|---|
| 2026.01.21 | ₩36,078 | ₩36,519 | ₩35,691 | ₩36,426 | +0.96% | 7.5만 |
|---|
| 2026.01.20 | ₩35,450 | ₩35,477 | ₩34,996 | ₩35,477 | +0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩35,557 | ₩35,744 | ₩35,303 | ₩35,410 | -0.41% | 6만 |
|---|
| 2026.01.15 | ₩35,410 | ₩35,878 | ₩35,263 | ₩35,504 | +0.26% | 5.6만 |
|---|
| 2026.01.14 | ₩35,384 | ₩35,477 | ₩34,836 | ₩35,317 | -0.19% | 6.9만 |
|---|
| 2026.01.13 | ₩35,156 | ₩35,611 | ₩35,050 | ₩35,290 | +0.38% | 4.1만 |
|---|
| 2026.01.12 | ₩35,571 | ₩35,878 | ₩34,969 | ₩35,197 | -1.05% | 5.1만 |
|---|
| 2026.01.09 | ₩35,972 | ₩36,680 | ₩35,410 | ₩35,945 | -0.07% | 4.5만 |
|---|
| 2026.01.08 | ₩35,410 | ₩36,172 | ₩35,317 | ₩35,838 | +1.21% | 3.9만 |
|---|
| 2026.01.07 | ₩36,172 | ₩36,172 | ₩34,475 | ₩35,223 | -2.62% | 30.6만 |
|---|
| 2026.01.06 | ₩35,210 | ₩35,825 | ₩34,475 | ₩35,477 | +0.76% | 7.2만 |
|---|
| 2026.01.05 | ₩34,969 | ₩35,785 | ₩34,969 | ₩35,303 | +0.96% | 7.3만 |
|---|
| 2026.01.02 | ₩35,785 | ₩35,958 | ₩34,542 | ₩34,996 | -2.20% | 4.4만 |
|---|
| 2025.12.31 | ₩35,905 | ₩36,372 | ₩35,330 | ₩35,491 | -1.15% | 4.2만 |
|---|
| 2025.12.30 | ₩36,439 | ₩36,439 | ₩35,678 | ₩35,931 | -1.39% | 2.2만 |
|---|
| 2025.12.29 | ₩36,479 | ₩36,800 | ₩35,544 | ₩36,025 | -1.25% | 4.6만 |
|---|
| 2025.12.26 | ₩36,680 | ₩36,907 | ₩36,279 | ₩36,439 | -0.66% | 6.5만 |
|---|
| 2025.12.24 | ₩36,573 | ₩36,707 | ₩36,346 | ₩36,346 | -0.62% | 3.9만 |
|---|
| 2025.12.23 | ₩36,132 | ₩36,653 | ₩36,132 | ₩36,413 | +0.78% | 10.2만 |
|---|
| 2025.12.22 | ₩36,720 | ₩36,827 | ₩36,172 | ₩36,306 | -1.13% | 3.7만 |
|---|
| 2025.12.19 | ₩37,094 | ₩37,107 | ₩36,413 | ₩36,546 | -1.48% | 36.5만 |
|---|
| 2025.12.18 | ₩37,147 | ₩37,401 | ₩36,199 | ₩36,613 | -1.44% | 8.8만 |
|---|
| 2025.12.17 | ₩36,747 | ₩37,308 | ₩36,519 | ₩36,560 | -0.51% | 4.2만 |
|---|
| 2025.12.16 | ₩36,279 | ₩36,707 | ₩36,145 | ₩36,626 | +0.96% | 2.9만 |
|---|
| 2025.12.15 | ₩35,611 | ₩36,266 | ₩35,544 | ₩36,159 | +1.54% | 5.5만 |
|---|
| 2025.12.12 | ₩36,453 | ₩36,479 | ₩34,969 | ₩35,611 | -2.31% | 9.3만 |
|---|
| 2025.12.11 | ₩35,891 | ₩37,014 | ₩35,758 | ₩36,172 | +0.78% | 7.2만 |
|---|
| 2025.12.10 | ₩35,277 | ₩36,413 | ₩35,183 | ₩35,905 | +1.78% | 12.6만 |
|---|
| 2025.12.09 | ₩35,317 | ₩35,664 | ₩34,996 | ₩35,210 | -0.30% | 4.9만 |
|---|
| 2025.12.08 | ₩35,624 | ₩36,065 | ₩34,742 | ₩34,916 | -1.99% | 8만 |
|---|
| 2025.12.05 | ₩35,584 | ₩36,038 | ₩35,250 | ₩35,624 | +0.11% | 4.4만 |
|---|
| 2025.12.04 | ₩35,397 | ₩35,918 | ₩35,210 | ₩35,678 | +0.79% | 4.6만 |
|---|
| 2025.12.03 | ₩35,170 | ₩35,410 | ₩34,956 | ₩35,317 | +0.42% | 2.7만 |
|---|
| 2025.12.02 | ₩35,090 | ₩35,410 | ₩35,009 | ₩35,009 | -0.23% | 6.1만 |
|---|
| 2025.12.01 | ₩34,742 | ₩35,397 | ₩34,742 | ₩35,116 | +1.08% | 2.6만 |
|---|
| 2025.11.28 | ₩35,277 | ₩35,277 | ₩34,622 | ₩34,943 | -0.95% | 1.8만 |
|---|
| 2025.11.26 | ₩34,288 | ₩35,277 | ₩34,288 | ₩34,381 | +0.27% | 3만 |
|---|
| 2025.11.25 | ₩33,339 | ₩35,410 | ₩33,139 | ₩34,422 | +3.25% | 8.8만 |
|---|
| 2025.11.24 | ₩32,872 | ₩34,515 | ₩32,872 | ₩33,099 | +0.69% | 3.5만 |
|---|
| 2025.11.21 | ₩32,805 | ₩33,473 | ₩32,471 | ₩32,872 | +0.20% | 1.4만 |
|---|
| 2025.11.20 | ₩32,791 | ₩32,992 | ₩32,110 | ₩32,564 | -0.69% | 1만 |
|---|
| 2025.11.19 | ₩32,845 | ₩33,272 | ₩32,471 | ₩32,591 | -0.77% | 7.5천 |
|---|
| 2025.11.18 | ₩33,727 | ₩33,727 | ₩32,604 | ₩32,845 | -2.61% | 2.5만 |
|---|
| 2025.11.17 | ₩34,194 | ₩34,221 | ₩32,751 | ₩32,965 | -3.60% | 1.2만 |
|---|
| 2025.11.14 | ₩33,406 | ₩33,820 | ₩33,272 | ₩33,446 | +0.12% | 8천 |
|---|
| 2025.11.13 | ₩33,486 | ₩34,408 | ₩33,406 | ₩33,473 | -0.04% | 1.1만 |
|---|
| 2025.11.12 | ₩34,675 | ₩34,675 | ₩33,500 | ₩33,500 | -3.39% | 2.5만 |
|---|
| 2025.11.11 | ₩35,277 | ₩35,277 | ₩33,807 | ₩33,807 | -4.17% | 2.1만 |
|---|
| 2025.11.10 | ₩34,288 | ₩35,410 | ₩33,940 | ₩33,940 | -1.01% | 1.3만 |
|---|
| 2025.11.07 | ₩35,250 | ₩35,250 | ₩33,887 | ₩33,981 | -3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩34,649 | ₩35,009 | ₩33,834 | ₩34,087 | -1.62% | 3.1만 |
|---|
| 2025.11.05 | ₩34,796 | ₩36,012 | ₩34,635 | ₩34,729 | -0.19% | 2.2만 |
|---|
| 2025.11.04 | ₩34,876 | ₩35,076 | ₩34,689 | ₩34,796 | -0.23% | 2.8만 |
|---|
| 2025.11.03 | ₩34,916 | ₩35,076 | ₩34,742 | ₩35,076 | +0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩35,237 | ₩35,237 | ₩34,502 | ₩34,916 | -0.91% | 1.7만 |
|---|
| 2025.10.30 | ₩34,475 | ₩34,729 | ₩34,355 | ₩34,488 | +0.04% | 1.2만 |
|---|
| 2025.10.29 | ₩34,542 | ₩34,729 | ₩34,408 | ₩34,595 | +0.15% | 1만 |
|---|
| 2025.10.28 | ₩34,729 | ₩34,742 | ₩34,408 | ₩34,609 | -0.35% | 1.3만 |
|---|
| 2025.10.27 | ₩35,183 | ₩35,317 | ₩34,368 | ₩34,422 | -2.16% | 2.8만 |
|---|
| 2025.10.24 | ₩34,221 | ₩35,370 | ₩34,221 | ₩34,983 | +2.23% | 3.1만 |
|---|
| 2025.10.23 | ₩34,849 | ₩34,849 | ₩34,154 | ₩34,328 | -1.50% | 1.3만 |
|---|
| 2025.10.22 | ₩34,007 | ₩34,488 | ₩33,914 | ₩34,408 | +1.18% | 2.1만 |
|---|
| 2025.10.21 | ₩33,713 | ₩34,248 | ₩33,713 | ₩34,101 | +1.15% | 2.3만 |
|---|
| 2025.10.20 | ₩33,513 | ₩33,887 | ₩33,406 | ₩33,860 | +1.04% | 2.4만 |
|---|
| 2025.10.17 | ₩33,072 | ₩33,540 | ₩33,072 | ₩33,353 | +0.85% | 2.3만 |
|---|
| 2025.10.16 | ₩33,874 | ₩34,061 | ₩33,192 | ₩33,219 | -1.93% | 2.3만 |
|---|
| 2025.10.15 | ₩34,101 | ₩34,355 | ₩33,954 | ₩34,047 | -0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,927 | ₩34,408 | ₩33,834 | ₩34,087 | +0.47% | 4.4만 |
|---|
| 2025.10.13 | ₩34,408 | ₩34,408 | ₩33,647 | ₩33,927 | -1.40% | 3.4만 |
|---|
| 2025.10.10 | ₩34,275 | ₩34,381 | ₩33,940 | ₩34,208 | -0.19% | 2만 |
|---|