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 | ₩41,899 | ₩42,086 | ₩41,498 | ₩41,498 | -0.96% | 3.1만 |
| 2026.10.08 | ₩41,605 | ₩42,139 | ₩41,511 | ₩41,899 | +0.71% | 4만 |
| 2026.10.07 | ₩41,832 | ₩42,206 | ₩41,631 | ₩41,645 | -0.45% | 4.1만 |
| 2026.10.06 | ₩41,979 | ₩42,246 | ₩41,899 | ₩41,992 | +0.03% | 2.9만 |
| 2026.10.05 | ₩41,765 | ₩42,233 | ₩41,645 | ₩41,885 | +0.29% | 4.9만 |
| 2026.10.02 | ₩41,738 | ₩42,407 | ₩41,671 | ₩41,778 | +0.10% | 6.9만 |
| 2026.10.01 | ₩41,364 | ₩41,778 | ₩40,856 | ₩41,351 | -0.03% | 7.1만 |
| 2026.09.30 | ₩41,765 | ₩42,019 | ₩41,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,418 |
| -0.83% |
| 6.1만 |
| 2026.09.29 | ₩42,006 | ₩42,273 | ₩41,631 | ₩41,738 | -0.64% | 3.5만 |
|---|
| 2026.09.28 | ₩41,979 | ₩42,300 | ₩41,872 | ₩41,979 | 0.00% | 4.5만 |
|---|
| 2026.09.25 | ₩41,778 | ₩42,420 | ₩41,778 | ₩41,979 | +0.48% | 4.7만 |
|---|
| 2026.09.24 | ₩41,952 | ₩42,219 | ₩41,578 | ₩41,698 | -0.61% | 7.2만 |
|---|
| 2026.09.23 | ₩42,433 | ₩42,500 | ₩41,565 | ₩41,591 | -1.98% | 5.3만 |
|---|
| 2026.09.22 | ₩42,112 | ₩42,660 | ₩41,845 | ₩42,500 | +0.92% | 9.9만 |
|---|
| 2026.09.21 | ₩42,006 | ₩42,326 | ₩41,832 | ₩41,832 | -0.41% | 4.6만 |
|---|
| 2026.09.18 | ₩41,805 | ₩42,233 | ₩41,698 | ₩41,965 | +0.38% | 24.9만 |
|---|
| 2026.09.17 | ₩42,259 | ₩42,326 | ₩41,752 | ₩41,925 | -0.79% | 3.4만 |
|---|
| 2026.09.16 | ₩42,580 | ₩42,767 | ₩41,551 | ₩41,899 | -1.60% | 5.8만 |
|---|
| 2026.09.15 | ₩42,313 | ₩42,580 | ₩42,206 | ₩42,527 | +0.51% | 4.7만 |
|---|
| 2026.09.14 | ₩42,300 | ₩42,741 | ₩42,153 | ₩42,259 | -0.09% | 7.8만 |
|---|
| 2026.09.11 | ₩42,554 | ₩42,941 | ₩42,112 | ₩42,193 | -0.85% | 3.4만 |
|---|
| 2026.09.10 | ₩41,925 | ₩42,393 | ₩41,925 | ₩42,233 | +0.73% | 6만 |
|---|
| 2026.09.09 | ₩41,979 | ₩42,393 | ₩41,765 | ₩41,979 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩42,674 | ₩43,101 | ₩42,300 | ₩42,366 | -0.72% | 5.7만 |
|---|
| 2026.09.04 | ₩42,620 | ₩43,168 | ₩42,246 | ₩42,660 | +0.09% | 8.1만 |
|---|
| 2026.09.03 | ₩42,407 | ₩42,888 | ₩42,273 | ₩42,366 | -0.09% | 7.1만 |
|---|
| 2026.09.02 | ₩41,725 | ₩42,366 | ₩41,698 | ₩42,166 | +1.06% | 13.1만 |
|---|
| 2026.09.01 | ₩41,979 | ₩42,527 | ₩41,591 | ₩41,698 | -0.67% | 6만 |
|---|
| 2026.08.31 | ₩42,340 | ₩42,647 | ₩41,899 | ₩42,019 | -0.76% | 6.2만 |
|---|
| 2026.08.28 | ₩42,580 | ₩43,289 | ₩42,300 | ₩42,313 | -0.63% | 4만 |
|---|
| 2026.08.27 | ₩42,246 | ₩43,101 | ₩41,899 | ₩42,580 | +0.79% | 6.9만 |
|---|
| 2026.08.26 | ₩42,674 | ₩42,981 | ₩42,273 | ₩42,433 | -0.56% | 5.9만 |
|---|
| 2026.08.25 | ₩42,981 | ₩43,302 | ₩42,353 | ₩42,500 | -1.12% | 6만 |
|---|
| 2026.08.24 | ₩42,861 | ₩43,796 | ₩42,861 | ₩42,968 | +0.25% | 3.4만 |
|---|
| 2026.08.21 | ₩43,355 | ₩43,877 | ₩42,794 | ₩42,874 | -1.11% | 4.8만 |
|---|
| 2026.08.20 | ₩42,660 | ₩43,101 | ₩42,594 | ₩42,968 | +0.72% | 3.5만 |
|---|
| 2026.08.19 | ₩44,024 | ₩44,278 | ₩42,767 | ₩42,848 | -2.67% | 4.4만 |
|---|
| 2026.08.18 | ₩43,796 | ₩44,304 | ₩43,556 | ₩43,703 | -0.21% | 7만 |
|---|
| 2026.08.17 | ₩43,903 | ₩44,278 | ₩43,543 | ₩43,636 | -0.61% | 5.2만 |
|---|
| 2026.08.14 | ₩44,131 | ₩44,425 | ₩43,850 | ₩43,943 | -0.42% | 5.5만 |
|---|
| 2026.08.13 | ₩44,037 | ₩44,438 | ₩43,917 | ₩43,943 | -0.21% | 10.5만 |
|---|
| 2026.08.12 | ₩43,703 | ₩44,117 | ₩43,569 | ₩43,877 | +0.40% | 5.5만 |
|---|
| 2026.08.11 | ₩43,355 | ₩43,850 | ₩43,355 | ₩43,663 | +0.71% | 4.1만 |
|---|
| 2026.08.10 | ₩43,583 | ₩43,743 | ₩42,834 | ₩43,208 | -0.86% | 5.6만 |
|---|
| 2026.08.07 | ₩43,770 | ₩43,970 | ₩43,436 | ₩43,569 | -0.46% | 4.3만 |
|---|
| 2026.08.06 | ₩44,010 | ₩44,010 | ₩43,502 | ₩43,569 | -1.00% | 3.9만 |
|---|
| 2026.08.05 | ₩43,917 | ₩44,692 | ₩43,569 | ₩43,716 | -0.46% | 6.4만 |
|---|
| 2026.08.04 | ₩43,609 | ₩44,344 | ₩43,609 | ₩43,770 | +0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩43,930 | ₩44,812 | ₩43,636 | ₩43,743 | -0.43% | 10.6만 |
|---|
| 2026.07.31 | ₩44,131 | ₩45,347 | ₩43,355 | ₩43,583 | -1.24% | 14.1만 |
|---|
| 2026.07.30 | ₩43,957 | ₩45,507 | ₩43,837 | ₩43,917 | -0.09% | 15.5만 |
|---|
| 2026.07.29 | ₩43,636 | ₩44,291 | ₩43,436 | ₩43,716 | +0.18% | 13.8만 |
|---|
| 2026.07.28 | ₩43,315 | ₩43,903 | ₩43,302 | ₩43,583 | +0.62% | 16.9만 |
|---|
| 2026.07.27 | ₩43,101 | ₩44,037 | ₩42,874 | ₩42,981 | -0.28% | 18.7만 |
|---|
| 2026.07.24 | ₩42,086 | ₩43,302 | ₩40,335 | ₩42,580 | +1.17% | 9.8만 |
|---|
| 2026.07.23 | ₩42,420 | ₩42,781 | ₩41,818 | ₩42,580 | +0.38% | 9.7만 |
|---|
| 2026.07.22 | ₩43,182 | ₩43,796 | ₩42,433 | ₩42,500 | -1.58% | 11.2만 |
|---|
| 2026.07.21 | ₩42,834 | ₩43,422 | ₩42,701 | ₩43,235 | +0.94% | 8.5만 |
|---|
| 2026.07.20 | ₩43,075 | ₩44,852 | ₩42,500 | ₩43,008 | -0.16% | 9.6만 |
|---|
| 2026.07.17 | ₩43,596 | ₩43,970 | ₩42,701 | ₩43,075 | -1.20% | 10.8만 |
|---|
| 2026.07.16 | ₩43,208 | ₩44,037 | ₩43,048 | ₩43,756 | +1.27% | 20.9만 |
|---|
| 2026.07.15 | ₩42,928 | ₩43,863 | ₩42,928 | ₩42,981 | +0.12% | 17.6만 |
|---|
| 2026.07.14 | ₩43,182 | ₩43,970 | ₩42,888 | ₩42,914 | -0.62% | 13.6만 |
|---|
| 2026.07.13 | ₩43,128 | ₩43,730 | ₩42,901 | ₩43,155 | +0.06% | 25.5만 |
|---|
| 2026.07.10 | ₩42,901 | ₩43,636 | ₩42,807 | ₩42,928 | +0.06% | 25만 |
|---|
| 2026.07.09 | ₩42,954 | ₩43,649 | ₩42,848 | ₩42,928 | -0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩43,182 | ₩43,609 | ₩42,527 | ₩42,954 | -0.53% | 12.9만 |
|---|
| 2026.07.07 | ₩43,917 | ₩44,197 | ₩43,048 | ₩43,222 | -1.58% | 15.3만 |
|---|
| 2026.07.06 | ₩44,425 | ₩45,173 | ₩43,556 | ₩43,810 | -1.38% | 11.3만 |
|---|
| 2026.07.02 | ₩44,919 | ₩45,681 | ₩43,730 | ₩44,050 | -1.93% | 10.2만 |
|---|
| 2026.07.01 | ₩44,438 | ₩45,053 | ₩44,117 | ₩44,785 | +0.78% | 12.1만 |
|---|
| 2026.06.30 | ₩43,690 | ₩44,331 | ₩43,569 | ₩44,144 | +1.04% | 13만 |
|---|
| 2026.06.29 | ₩43,796 | ₩44,331 | ₩43,649 | ₩43,690 | -0.24% | 23.4만 |
|---|
| 2026.06.26 | ₩43,850 | ₩44,665 | ₩43,342 | ₩43,703 | -0.34% | 114.7만 |
|---|
| 2026.06.25 | ₩43,382 | ₩44,144 | ₩43,248 | ₩43,716 | +0.77% | 13.8만 |
|---|
| 2026.06.24 | ₩43,970 | ₩44,799 | ₩43,355 | ₩43,436 | -1.22% | 26.2만 |
|---|
| 2026.06.23 | ₩42,834 | ₩43,970 | ₩42,834 | ₩43,703 | +2.03% | 20.4만 |
|---|
| 2026.06.22 | ₩42,687 | ₩43,369 | ₩42,687 | ₩42,834 | +0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩42,874 | ₩43,342 | ₩42,366 | ₩42,714 | -0.37% | 10만 |
|---|
| 2026.06.17 | ₩42,914 | ₩43,489 | ₩42,126 | ₩42,433 | -1.12% | 9.9만 |
|---|
| 2026.06.16 | ₩43,101 | ₩43,609 | ₩42,834 | ₩42,901 | -0.47% | 7.3만 |
|---|
| 2026.06.15 | ₩43,770 | ₩44,077 | ₩42,660 | ₩42,781 | -2.26% | 6.8만 |
|---|
| 2026.06.12 | ₩42,767 | ₩43,890 | ₩42,767 | ₩43,449 | +1.59% | 7.8만 |
|---|
| 2026.06.11 | ₩42,767 | ₩43,035 | ₩42,246 | ₩42,687 | -0.19% | 12.2만 |
|---|
| 2026.06.10 | ₩42,513 | ₩43,222 | ₩42,513 | ₩42,620 | +0.25% | 9.7만 |
|---|
| 2026.06.09 | ₩41,992 | ₩43,436 | ₩41,965 | ₩42,513 | +1.24% | 13.2만 |
|---|
| 2026.06.08 | ₩41,698 | ₩42,353 | ₩41,698 | ₩41,912 | +0.51% | 9.8만 |
|---|
| 2026.06.05 | ₩41,271 | ₩42,032 | ₩41,230 | ₩41,658 | +0.94% | 17.2만 |
|---|
| 2026.06.04 | ₩41,351 | ₩42,086 | ₩41,244 | ₩41,271 | -0.19% | 8.1만 |
|---|
| 2026.06.03 | ₩41,337 | ₩41,671 | ₩40,763 | ₩40,763 | -1.39% | 6.7만 |
|---|
| 2026.06.02 | ₩41,030 | ₩41,591 | ₩40,963 | ₩41,471 | +1.07% | 7.6만 |
|---|
| 2026.06.01 | ₩40,923 | ₩41,431 | ₩40,642 | ₩40,976 | +0.13% | 5.2만 |
|---|
| 2026.05.29 | ₩41,110 | ₩41,752 | ₩40,923 | ₩41,137 | +0.07% | 9.7만 |
|---|
| 2026.05.28 | ₩40,976 | ₩41,404 | ₩40,696 | ₩41,123 | +0.36% | 7.1만 |
|---|
| 2026.05.27 | ₩40,736 | ₩41,471 | ₩40,736 | ₩41,043 | +0.75% | 8.2만 |
|---|
| 2026.05.26 | ₩40,388 | ₩41,311 | ₩40,388 | ₩40,709 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩40,295 | ₩41,030 | ₩39,894 | ₩39,974 | -0.80% | 14.6만 |
|---|
| 2026.05.21 | ₩39,934 | ₩40,362 | ₩39,693 | ₩40,054 | +0.30% | 10.8만 |
|---|
| 2026.05.20 | ₩39,480 | ₩40,255 | ₩39,359 | ₩40,028 | +1.39% | 3.8만 |
|---|
| 2026.05.19 | ₩39,506 | ₩40,268 | ₩38,851 | ₩39,440 | -0.17% | 6.2만 |
|---|
| 2026.05.18 | ₩38,878 | ₩40,388 | ₩38,878 | ₩39,506 | +1.62% | 11.6만 |
|---|
| 2026.05.15 | ₩39,119 | ₩39,480 | ₩38,638 | ₩38,878 | -0.61% | 4.5만 |
|---|
| 2026.05.14 | ₩39,025 | ₩40,268 | ₩39,025 | ₩39,279 | +0.65% | 6.3만 |
|---|
| 2026.05.13 | ₩39,025 | ₩39,627 | ₩38,892 | ₩39,025 | 0.00% | 5만 |
|---|
| 2026.05.12 | ₩39,587 | ₩40,068 | ₩38,691 | ₩39,105 | -1.22% | 6.3만 |
|---|
| 2026.05.11 | ₩40,362 | ₩41,017 | ₩39,252 | ₩39,359 | -2.48% | 4.7만 |
|---|
| 2026.05.08 | ₩40,335 | ₩40,803 | ₩39,827 | ₩40,215 | -0.30% | 6.2만 |
|---|
| 2026.05.07 | ₩40,108 | ₩41,190 | ₩39,720 | ₩39,974 | -0.33% | 8.1만 |
|---|
| 2026.05.06 | ₩39,613 | ₩40,094 | ₩39,440 | ₩39,774 | +0.40% | 9.2만 |
|---|
| 2026.05.05 | ₩39,172 | ₩39,640 | ₩38,758 | ₩39,346 | +0.44% | 9.1만 |
|---|
| 2026.05.04 | ₩39,827 | ₩40,669 | ₩39,105 | ₩39,105 | -1.81% | 6.2만 |
|---|
| 2026.05.01 | ₩39,667 | ₩40,763 | ₩39,266 | ₩39,921 | +0.64% | 6.6만 |
|---|
| 2026.04.30 | ₩39,226 | ₩40,469 | ₩39,226 | ₩39,613 | +0.99% | 6.1만 |
|---|
| 2026.04.29 | ₩40,576 | ₩40,763 | ₩39,226 | ₩39,359 | -3.00% | 14.6만 |
|---|
| 2026.04.28 | ₩40,763 | ₩41,765 | ₩40,228 | ₩40,629 | -0.33% | 21.2만 |
|---|
| 2026.04.27 | ₩40,228 | ₩41,498 | ₩40,228 | ₩40,642 | +1.03% | 4.1만 |
|---|
| 2026.04.24 | ₩40,629 | ₩41,137 | ₩40,295 | ₩40,295 | -0.82% | 3.8만 |
|---|
| 2026.04.23 | ₩40,509 | ₩41,204 | ₩40,495 | ₩40,642 | +0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩40,001 | ₩40,936 | ₩40,001 | ₩40,509 | +1.27% | 5.3만 |
|---|
| 2026.04.21 | ₩40,562 | ₩41,097 | ₩39,947 | ₩40,001 | -1.38% | 6.1만 |
|---|
| 2026.04.20 | ₩39,760 | ₩40,763 | ₩39,760 | ₩40,562 | +2.02% | 8.7만 |
|---|
| 2026.04.17 | ₩39,640 | ₩40,442 | ₩39,440 | ₩39,947 | +0.78% | 11.7만 |
|---|
| 2026.04.16 | ₩39,426 | ₩39,600 | ₩39,065 | ₩39,132 | -0.75% | 5.5만 |
|---|
| 2026.04.15 | ₩39,426 | ₩39,961 | ₩39,359 | ₩39,520 | +0.24% | 6.2만 |
|---|
| 2026.04.14 | ₩39,573 | ₩39,787 | ₩39,359 | ₩39,480 | -0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩39,640 | ₩40,028 | ₩39,506 | ₩39,640 | 0.00% | 5.3만 |
|---|
| 2026.04.10 | ₩40,282 | ₩40,282 | ₩39,653 | ₩39,774 | -1.26% | 6.5만 |
|---|
| 2026.04.09 | ₩39,493 | ₩40,348 | ₩39,426 | ₩40,094 | +1.52% | 9.5만 |
|---|
| 2026.04.08 | ₩39,159 | ₩40,148 | ₩39,159 | ₩39,560 | +1.02% | 10.7만 |
|---|
| 2026.04.07 | ₩38,557 | ₩38,932 | ₩38,424 | ₩38,464 | -0.24% | 3.8만 |
|---|
| 2026.04.06 | ₩38,611 | ₩39,987 | ₩38,397 | ₩38,557 | -0.14% | 4.7만 |
|---|
| 2026.04.02 | ₩37,903 | ₩38,785 | ₩37,822 | ₩38,491 | +1.55% | 3.1만 |
|---|
| 2026.04.01 | ₩38,330 | ₩39,065 | ₩38,090 | ₩38,370 | +0.10% | 5.5만 |
|---|
| 2026.03.31 | ₩37,622 | ₩38,370 | ₩37,595 | ₩38,090 | +1.24% | 9.3만 |
|---|
| 2026.03.30 | ₩37,421 | ₩38,731 | ₩37,234 | ₩37,368 | -0.14% | 13만 |
|---|
| 2026.03.27 | ₩37,154 | ₩38,170 | ₩36,927 | ₩37,288 | +0.36% | 5.7만 |
|---|
| 2026.03.26 | ₩37,355 | ₩38,624 | ₩37,020 | ₩37,288 | -0.18% | 5.3만 |
|---|
| 2026.03.25 | ₩37,956 | ₩38,624 | ₩36,900 | ₩37,355 | -1.58% | 6.8만 |
|---|
| 2026.03.24 | ₩36,686 | ₩38,397 | ₩36,539 | ₩36,900 | +0.58% | 19.3만 |
|---|
| 2026.03.23 | ₩36,726 | ₩38,130 | ₩36,219 | ₩36,820 | +0.25% | 12.8만 |
|---|
| 2026.03.20 | ₩36,526 | ₩36,820 | ₩35,898 | ₩36,085 | -1.21% | 17.7만 |
|---|
| 2026.03.19 | ₩35,550 | ₩36,620 | ₩35,470 | ₩36,339 | +2.22% | 14.7만 |
|---|
| 2026.03.18 | ₩36,499 | ₩36,526 | ₩35,283 | ₩35,631 | -2.38% | 13.7만 |
|---|
| 2026.03.17 | ₩36,980 | ₩37,341 | ₩35,911 | ₩36,045 | -2.53% | 5.4만 |
|---|
| 2026.03.16 | ₩36,753 | ₩37,381 | ₩36,406 | ₩36,686 | -0.18% | 12.7만 |
|---|
| 2026.03.13 | ₩37,168 | ₩38,424 | ₩36,553 | ₩36,713 | -1.22% | 7.2만 |
|---|
| 2026.03.12 | ₩36,513 | ₩37,154 | ₩36,366 | ₩36,967 | +1.24% | 13만 |
|---|
| 2026.03.11 | ₩37,502 | ₩38,250 | ₩36,620 | ₩36,793 | -1.89% | 9.2만 |
|---|
| 2026.03.10 | ₩37,154 | ₩38,076 | ₩36,726 | ₩37,475 | +0.86% | 15.5만 |
|---|
| 2026.03.09 | ₩37,502 | ₩37,943 | ₩36,486 | ₩37,542 | +0.11% | 15만 |
|---|
| 2026.03.06 | ₩37,689 | ₩37,822 | ₩37,034 | ₩37,555 | -0.35% | 9.7만 |
|---|
| 2026.03.05 | ₩38,517 | ₩38,718 | ₩38,023 | ₩38,210 | -0.80% | 6.7만 |
|---|
| 2026.03.04 | ₩38,678 | ₩39,012 | ₩38,624 | ₩38,758 | +0.21% | 8.1만 |
|---|
| 2026.03.03 | ₩38,210 | ₩39,159 | ₩37,822 | ₩38,504 | +0.77% | 9.1만 |
|---|
| 2026.03.02 | ₩38,384 | ₩39,012 | ₩38,170 | ₩38,704 | +0.84% | 6.6만 |
|---|
| 2026.02.27 | ₩39,707 | ₩39,961 | ₩38,571 | ₩38,598 | -2.79% | 6.1만 |
|---|
| 2026.02.26 | ₩39,814 | ₩40,429 | ₩39,760 | ₩39,921 | +0.27% | 5.3만 |
|---|
| 2026.02.25 | ₩39,680 | ₩40,094 | ₩39,653 | ₩39,814 | +0.34% | 10.8만 |
|---|
| 2026.02.24 | ₩39,760 | ₩40,094 | ₩39,146 | ₩39,493 | -0.67% | 10.5만 |
|---|
| 2026.02.23 | ₩40,335 | ₩42,246 | ₩39,105 | ₩39,653 | -1.69% | 10.5만 |
|---|
| 2026.02.20 | ₩39,319 | ₩40,589 | ₩39,239 | ₩39,827 | +1.29% | 6.7만 |
|---|
| 2026.02.19 | ₩39,426 | ₩40,723 | ₩35,884 | ₩39,466 | +0.10% | 5.3만 |
|---|
| 2026.02.18 | ₩40,161 | ₩41,311 | ₩39,587 | ₩39,613 | -1.36% | 6.5만 |
|---|
| 2026.02.17 | ₩40,228 | ₩41,204 | ₩40,081 | ₩40,175 | -0.13% | 8만 |
|---|
| 2026.02.13 | ₩40,148 | ₩40,763 | ₩39,907 | ₩40,094 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩40,576 | ₩40,936 | ₩39,814 | ₩40,148 | -1.05% | 7.1만 |
|---|
| 2026.02.11 | ₩40,803 | ₩41,230 | ₩40,134 | ₩40,322 | -1.18% | 5.4만 |
|---|
| 2026.02.10 | ₩41,137 | ₩41,418 | ₩40,669 | ₩40,763 | -0.91% | 7.4만 |
|---|
| 2026.02.09 | ₩40,910 | ₩41,297 | ₩40,642 | ₩41,070 | +0.39% | 14.6만 |
|---|
| 2026.02.06 | ₩40,829 | ₩41,418 | ₩40,723 | ₩40,776 | -0.13% | 6.9만 |
|---|
| 2026.02.05 | ₩40,829 | ₩41,271 | ₩40,161 | ₩40,429 | -0.98% | 11.1만 |
|---|
| 2026.02.04 | ₩41,030 | ₩41,725 | ₩40,723 | ₩40,763 | -0.65% | 8.3만 |
|---|
| 2026.02.03 | ₩40,682 | ₩41,524 | ₩40,362 | ₩40,642 | -0.10% | 11.4만 |
|---|
| 2026.02.02 | ₩38,892 | ₩40,509 | ₩38,544 | ₩40,108 | +3.13% | 7.6만 |
|---|
| 2026.01.30 | ₩36,646 | ₩39,493 | ₩36,098 | ₩38,892 | +6.13% | 9.9만 |
|---|
| 2026.01.29 | ₩36,713 | ₩36,980 | ₩36,553 | ₩36,873 | +0.44% | 6.1만 |
|---|
| 2026.01.28 | ₩37,020 | ₩37,020 | ₩36,486 | ₩36,566 | -1.23% | 1.5만 |
|---|
| 2026.01.27 | ₩36,753 | ₩36,954 | ₩36,566 | ₩36,833 | +0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩37,168 | ₩37,168 | ₩36,312 | ₩36,606 | -1.51% | 2.9만 |
|---|
| 2026.01.23 | ₩37,087 | ₩37,087 | ₩36,633 | ₩36,860 | -0.61% | 3.9만 |
|---|
| 2026.01.22 | ₩36,713 | ₩37,087 | ₩36,553 | ₩36,900 | +0.51% | 4.5만 |
|---|
| 2026.01.21 | ₩36,085 | ₩36,526 | ₩35,697 | ₩36,432 | +0.96% | 7.5만 |
|---|
| 2026.01.20 | ₩35,457 | ₩35,484 | ₩35,002 | ₩35,484 | +0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩35,564 | ₩35,751 | ₩35,310 | ₩35,417 | -0.41% | 6만 |
|---|
| 2026.01.15 | ₩35,417 | ₩35,884 | ₩35,270 | ₩35,510 | +0.26% | 5.6만 |
|---|
| 2026.01.14 | ₩35,390 | ₩35,484 | ₩34,842 | ₩35,323 | -0.19% | 6.9만 |
|---|
| 2026.01.13 | ₩35,163 | ₩35,617 | ₩35,056 | ₩35,296 | +0.38% | 4.1만 |
|---|
| 2026.01.12 | ₩35,577 | ₩35,884 | ₩34,976 | ₩35,203 | -1.05% | 5.1만 |
|---|
| 2026.01.09 | ₩35,978 | ₩36,686 | ₩35,417 | ₩35,951 | -0.07% | 4.5만 |
|---|
| 2026.01.08 | ₩35,417 | ₩36,179 | ₩35,323 | ₩35,844 | +1.21% | 3.9만 |
|---|
| 2026.01.07 | ₩36,179 | ₩36,179 | ₩34,481 | ₩35,230 | -2.62% | 30.6만 |
|---|
| 2026.01.06 | ₩35,216 | ₩35,831 | ₩34,481 | ₩35,484 | +0.76% | 7.2만 |
|---|
| 2026.01.05 | ₩34,976 | ₩35,791 | ₩34,976 | ₩35,310 | +0.96% | 7.3만 |
|---|
| 2026.01.02 | ₩35,791 | ₩35,965 | ₩34,548 | ₩35,002 | -2.20% | 4.4만 |
|---|
| 2025.12.31 | ₩35,911 | ₩36,379 | ₩35,337 | ₩35,497 | -1.15% | 4.2만 |
|---|
| 2025.12.30 | ₩36,446 | ₩36,446 | ₩35,684 | ₩35,938 | -1.39% | 2.2만 |
|---|
| 2025.12.29 | ₩36,486 | ₩36,807 | ₩35,550 | ₩36,031 | -1.25% | 4.6만 |
|---|
| 2025.12.26 | ₩36,686 | ₩36,914 | ₩36,285 | ₩36,446 | -0.66% | 6.5만 |
|---|
| 2025.12.24 | ₩36,579 | ₩36,713 | ₩36,352 | ₩36,352 | -0.62% | 3.9만 |
|---|
| 2025.12.23 | ₩36,138 | ₩36,660 | ₩36,138 | ₩36,419 | +0.78% | 10.2만 |
|---|
| 2025.12.22 | ₩36,726 | ₩36,833 | ₩36,179 | ₩36,312 | -1.13% | 3.7만 |
|---|
| 2025.12.19 | ₩37,101 | ₩37,114 | ₩36,419 | ₩36,553 | -1.48% | 36.5만 |
|---|
| 2025.12.18 | ₩37,154 | ₩37,408 | ₩36,205 | ₩36,620 | -1.44% | 8.8만 |
|---|
| 2025.12.17 | ₩36,753 | ₩37,315 | ₩36,526 | ₩36,566 | -0.51% | 4.2만 |
|---|
| 2025.12.16 | ₩36,285 | ₩36,713 | ₩36,152 | ₩36,633 | +0.96% | 2.9만 |
|---|
| 2025.12.15 | ₩35,617 | ₩36,272 | ₩35,550 | ₩36,165 | +1.54% | 5.5만 |
|---|
| 2025.12.12 | ₩36,459 | ₩36,486 | ₩34,976 | ₩35,617 | -2.31% | 9.3만 |
|---|
| 2025.12.11 | ₩35,898 | ₩37,020 | ₩35,764 | ₩36,179 | +0.78% | 7.2만 |
|---|
| 2025.12.10 | ₩35,283 | ₩36,419 | ₩35,190 | ₩35,911 | +1.78% | 12.6만 |
|---|
| 2025.12.09 | ₩35,323 | ₩35,671 | ₩35,002 | ₩35,216 | -0.30% | 4.9만 |
|---|
| 2025.12.08 | ₩35,631 | ₩36,072 | ₩34,748 | ₩34,922 | -1.99% | 8만 |
|---|
| 2025.12.05 | ₩35,590 | ₩36,045 | ₩35,256 | ₩35,631 | +0.11% | 4.4만 |
|---|
| 2025.12.04 | ₩35,403 | ₩35,925 | ₩35,216 | ₩35,684 | +0.79% | 4.6만 |
|---|
| 2025.12.03 | ₩35,176 | ₩35,417 | ₩34,962 | ₩35,323 | +0.42% | 2.7만 |
|---|
| 2025.12.02 | ₩35,096 | ₩35,417 | ₩35,016 | ₩35,016 | -0.23% | 6.1만 |
|---|
| 2025.12.01 | ₩34,748 | ₩35,403 | ₩34,748 | ₩35,123 | +1.08% | 2.6만 |
|---|
| 2025.11.28 | ₩35,283 | ₩35,283 | ₩34,628 | ₩34,949 | -0.95% | 1.8만 |
|---|
| 2025.11.26 | ₩34,294 | ₩35,283 | ₩34,294 | ₩34,388 | +0.27% | 3만 |
|---|
| 2025.11.25 | ₩33,345 | ₩35,417 | ₩33,145 | ₩34,428 | +3.25% | 8.8만 |
|---|
| 2025.11.24 | ₩32,877 | ₩34,521 | ₩32,877 | ₩33,105 | +0.69% | 3.5만 |
|---|
| 2025.11.21 | ₩32,811 | ₩33,479 | ₩32,476 | ₩32,877 | +0.20% | 1.4만 |
|---|
| 2025.11.20 | ₩32,797 | ₩32,998 | ₩32,116 | ₩32,570 | -0.69% | 1만 |
|---|
| 2025.11.19 | ₩32,851 | ₩33,278 | ₩32,476 | ₩32,597 | -0.77% | 7.5천 |
|---|
| 2025.11.18 | ₩33,733 | ₩33,733 | ₩32,610 | ₩32,851 | -2.61% | 2.5만 |
|---|
| 2025.11.17 | ₩34,201 | ₩34,227 | ₩32,757 | ₩32,971 | -3.60% | 1.2만 |
|---|
| 2025.11.14 | ₩33,412 | ₩33,826 | ₩33,278 | ₩33,452 | +0.12% | 8천 |
|---|
| 2025.11.13 | ₩33,492 | ₩34,414 | ₩33,412 | ₩33,479 | -0.04% | 1.1만 |
|---|
| 2025.11.12 | ₩34,682 | ₩34,682 | ₩33,506 | ₩33,506 | -3.39% | 2.5만 |
|---|
| 2025.11.11 | ₩35,283 | ₩35,283 | ₩33,813 | ₩33,813 | -4.17% | 2.1만 |
|---|
| 2025.11.10 | ₩34,294 | ₩35,417 | ₩33,947 | ₩33,947 | -1.01% | 1.3만 |
|---|
| 2025.11.07 | ₩35,256 | ₩35,256 | ₩33,893 | ₩33,987 | -3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩34,655 | ₩35,016 | ₩33,840 | ₩34,094 | -1.62% | 3.1만 |
|---|
| 2025.11.05 | ₩34,802 | ₩36,018 | ₩34,642 | ₩34,735 | -0.19% | 2.2만 |
|---|
| 2025.11.04 | ₩34,882 | ₩35,083 | ₩34,695 | ₩34,802 | -0.23% | 2.8만 |
|---|
| 2025.11.03 | ₩34,922 | ₩35,083 | ₩34,748 | ₩35,083 | +0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩35,243 | ₩35,243 | ₩34,508 | ₩34,922 | -0.91% | 1.7만 |
|---|
| 2025.10.30 | ₩34,481 | ₩34,735 | ₩34,361 | ₩34,495 | +0.04% | 1.2만 |
|---|
| 2025.10.29 | ₩34,548 | ₩34,735 | ₩34,414 | ₩34,601 | +0.15% | 1만 |
|---|
| 2025.10.28 | ₩34,735 | ₩34,748 | ₩34,414 | ₩34,615 | -0.35% | 1.3만 |
|---|
| 2025.10.27 | ₩35,190 | ₩35,323 | ₩34,374 | ₩34,428 | -2.16% | 2.8만 |
|---|
| 2025.10.24 | ₩34,227 | ₩35,377 | ₩34,227 | ₩34,989 | +2.23% | 3.1만 |
|---|
| 2025.10.23 | ₩34,855 | ₩34,855 | ₩34,160 | ₩34,334 | -1.50% | 1.3만 |
|---|
| 2025.10.22 | ₩34,013 | ₩34,495 | ₩33,920 | ₩34,414 | +1.18% | 2.1만 |
|---|
| 2025.10.21 | ₩33,719 | ₩34,254 | ₩33,719 | ₩34,107 | +1.15% | 2.3만 |
|---|
| 2025.10.20 | ₩33,519 | ₩33,893 | ₩33,412 | ₩33,866 | +1.04% | 2.4만 |
|---|
| 2025.10.17 | ₩33,078 | ₩33,546 | ₩33,078 | ₩33,359 | +0.85% | 2.3만 |
|---|
| 2025.10.16 | ₩33,880 | ₩34,067 | ₩33,198 | ₩33,225 | -1.93% | 2.3만 |
|---|
| 2025.10.15 | ₩34,107 | ₩34,361 | ₩33,960 | ₩34,054 | -0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,933 | ₩34,414 | ₩33,840 | ₩34,094 | +0.47% | 4.4만 |
|---|
| 2025.10.13 | ₩34,414 | ₩34,414 | ₩33,653 | ₩33,933 | -1.40% | 3.4만 |
|---|
| 2025.10.10 | ₩34,281 | ₩34,388 | ₩33,947 | ₩34,214 | -0.19% | 2만 |
|---|