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 | ₩41,892 | ₩42,079 | ₩41,491 | ₩41,491 | -0.96% | 3.1만 |
| 2026.10.08 | ₩41,598 | ₩42,133 | ₩41,505 | ₩41,892 | +0.71% | 4만 |
| 2026.10.07 | ₩41,826 | ₩42,200 | ₩41,625 | ₩41,638 | -0.45% | 4.1만 |
| 2026.10.06 | ₩41,973 | ₩42,240 | ₩41,892 | ₩41,986 | +0.03% | 2.9만 |
| 2026.10.05 | ₩41,759 | ₩42,226 | ₩41,638 | ₩41,879 | +0.29% | 4.9만 |
| 2026.10.02 | ₩41,732 | ₩42,400 | ₩41,665 | ₩41,772 | +0.10% | 6.9만 |
| 2026.10.01 | ₩41,358 | ₩41,772 | ₩40,850 | ₩41,345 | -0.03% | 7.1만 |
| 2026.09.30 | ₩41,759 | ₩42,013 | ₩41,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,411 |
| -0.83% |
| 6.1만 |
| 2026.09.29 | ₩41,999 | ₩42,267 | ₩41,625 | ₩41,732 | -0.64% | 3.5만 |
|---|
| 2026.09.28 | ₩41,973 | ₩42,293 | ₩41,866 | ₩41,973 | 0.00% | 4.5만 |
|---|
| 2026.09.25 | ₩41,772 | ₩42,414 | ₩41,772 | ₩41,973 | +0.48% | 4.7만 |
|---|
| 2026.09.24 | ₩41,946 | ₩42,213 | ₩41,572 | ₩41,692 | -0.61% | 7.2만 |
|---|
| 2026.09.23 | ₩42,427 | ₩42,494 | ₩41,558 | ₩41,585 | -1.98% | 5.3만 |
|---|
| 2026.09.22 | ₩42,106 | ₩42,654 | ₩41,839 | ₩42,494 | +0.92% | 9.9만 |
|---|
| 2026.09.21 | ₩41,999 | ₩42,320 | ₩41,826 | ₩41,826 | -0.41% | 4.6만 |
|---|
| 2026.09.18 | ₩41,799 | ₩42,226 | ₩41,692 | ₩41,959 | +0.38% | 24.9만 |
|---|
| 2026.09.17 | ₩42,253 | ₩42,320 | ₩41,745 | ₩41,919 | -0.79% | 3.4만 |
|---|
| 2026.09.16 | ₩42,574 | ₩42,761 | ₩41,545 | ₩41,892 | -1.60% | 5.8만 |
|---|
| 2026.09.15 | ₩42,307 | ₩42,574 | ₩42,200 | ₩42,520 | +0.51% | 4.7만 |
|---|
| 2026.09.14 | ₩42,293 | ₩42,734 | ₩42,146 | ₩42,253 | -0.09% | 7.8만 |
|---|
| 2026.09.11 | ₩42,547 | ₩42,935 | ₩42,106 | ₩42,186 | -0.85% | 3.4만 |
|---|
| 2026.09.10 | ₩41,919 | ₩42,387 | ₩41,919 | ₩42,226 | +0.73% | 6만 |
|---|
| 2026.09.09 | ₩41,973 | ₩42,387 | ₩41,759 | ₩41,973 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩42,667 | ₩43,095 | ₩42,293 | ₩42,360 | -0.72% | 5.7만 |
|---|
| 2026.09.04 | ₩42,614 | ₩43,162 | ₩42,240 | ₩42,654 | +0.09% | 8.1만 |
|---|
| 2026.09.03 | ₩42,400 | ₩42,881 | ₩42,267 | ₩42,360 | -0.09% | 7.1만 |
|---|
| 2026.09.02 | ₩41,719 | ₩42,360 | ₩41,692 | ₩42,160 | +1.06% | 13.1만 |
|---|
| 2026.09.01 | ₩41,973 | ₩42,520 | ₩41,585 | ₩41,692 | -0.67% | 6만 |
|---|
| 2026.08.31 | ₩42,333 | ₩42,641 | ₩41,892 | ₩42,013 | -0.76% | 6.2만 |
|---|
| 2026.08.28 | ₩42,574 | ₩43,282 | ₩42,293 | ₩42,307 | -0.63% | 4만 |
|---|
| 2026.08.27 | ₩42,240 | ₩43,095 | ₩41,892 | ₩42,574 | +0.79% | 6.9만 |
|---|
| 2026.08.26 | ₩42,667 | ₩42,975 | ₩42,267 | ₩42,427 | -0.56% | 5.9만 |
|---|
| 2026.08.25 | ₩42,975 | ₩43,295 | ₩42,347 | ₩42,494 | -1.12% | 6만 |
|---|
| 2026.08.24 | ₩42,854 | ₩43,790 | ₩42,854 | ₩42,961 | +0.25% | 3.4만 |
|---|
| 2026.08.21 | ₩43,349 | ₩43,870 | ₩42,788 | ₩42,868 | -1.11% | 4.8만 |
|---|
| 2026.08.20 | ₩42,654 | ₩43,095 | ₩42,587 | ₩42,961 | +0.72% | 3.5만 |
|---|
| 2026.08.19 | ₩44,017 | ₩44,271 | ₩42,761 | ₩42,841 | -2.67% | 4.4만 |
|---|
| 2026.08.18 | ₩43,790 | ₩44,298 | ₩43,549 | ₩43,696 | -0.21% | 7만 |
|---|
| 2026.08.17 | ₩43,897 | ₩44,271 | ₩43,536 | ₩43,630 | -0.61% | 5.2만 |
|---|
| 2026.08.14 | ₩44,124 | ₩44,418 | ₩43,843 | ₩43,937 | -0.42% | 5.5만 |
|---|
| 2026.08.13 | ₩44,030 | ₩44,431 | ₩43,910 | ₩43,937 | -0.21% | 10.5만 |
|---|
| 2026.08.12 | ₩43,696 | ₩44,111 | ₩43,563 | ₩43,870 | +0.40% | 5.5만 |
|---|
| 2026.08.11 | ₩43,349 | ₩43,843 | ₩43,349 | ₩43,656 | +0.71% | 4.1만 |
|---|
| 2026.08.10 | ₩43,576 | ₩43,736 | ₩42,828 | ₩43,202 | -0.86% | 5.6만 |
|---|
| 2026.08.07 | ₩43,763 | ₩43,964 | ₩43,429 | ₩43,563 | -0.46% | 4.3만 |
|---|
| 2026.08.06 | ₩44,004 | ₩44,004 | ₩43,496 | ₩43,563 | -1.00% | 3.9만 |
|---|
| 2026.08.05 | ₩43,910 | ₩44,685 | ₩43,563 | ₩43,710 | -0.46% | 6.4만 |
|---|
| 2026.08.04 | ₩43,603 | ₩44,338 | ₩43,603 | ₩43,763 | +0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩43,924 | ₩44,805 | ₩43,630 | ₩43,736 | -0.43% | 10.6만 |
|---|
| 2026.07.31 | ₩44,124 | ₩45,340 | ₩43,349 | ₩43,576 | -1.24% | 14.1만 |
|---|
| 2026.07.30 | ₩43,950 | ₩45,500 | ₩43,830 | ₩43,910 | -0.09% | 15.5만 |
|---|
| 2026.07.29 | ₩43,630 | ₩44,284 | ₩43,429 | ₩43,710 | +0.18% | 13.8만 |
|---|
| 2026.07.28 | ₩43,309 | ₩43,897 | ₩43,295 | ₩43,576 | +0.62% | 16.9만 |
|---|
| 2026.07.27 | ₩43,095 | ₩44,030 | ₩42,868 | ₩42,975 | -0.28% | 18.7만 |
|---|
| 2026.07.24 | ₩42,079 | ₩43,295 | ₩40,329 | ₩42,574 | +1.17% | 9.8만 |
|---|
| 2026.07.23 | ₩42,414 | ₩42,774 | ₩41,812 | ₩42,574 | +0.38% | 9.7만 |
|---|
| 2026.07.22 | ₩43,175 | ₩43,790 | ₩42,427 | ₩42,494 | -1.58% | 11.2만 |
|---|
| 2026.07.21 | ₩42,828 | ₩43,416 | ₩42,694 | ₩43,229 | +0.94% | 8.5만 |
|---|
| 2026.07.20 | ₩43,068 | ₩44,846 | ₩42,494 | ₩43,001 | -0.16% | 9.6만 |
|---|
| 2026.07.17 | ₩43,589 | ₩43,964 | ₩42,694 | ₩43,068 | -1.20% | 10.8만 |
|---|
| 2026.07.16 | ₩43,202 | ₩44,030 | ₩43,042 | ₩43,750 | +1.27% | 20.9만 |
|---|
| 2026.07.15 | ₩42,921 | ₩43,857 | ₩42,921 | ₩42,975 | +0.12% | 17.6만 |
|---|
| 2026.07.14 | ₩43,175 | ₩43,964 | ₩42,881 | ₩42,908 | -0.62% | 13.6만 |
|---|
| 2026.07.13 | ₩43,122 | ₩43,723 | ₩42,895 | ₩43,148 | +0.06% | 25.5만 |
|---|
| 2026.07.10 | ₩42,895 | ₩43,630 | ₩42,801 | ₩42,921 | +0.06% | 25만 |
|---|
| 2026.07.09 | ₩42,948 | ₩43,643 | ₩42,841 | ₩42,921 | -0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩43,175 | ₩43,603 | ₩42,520 | ₩42,948 | -0.53% | 12.9만 |
|---|
| 2026.07.07 | ₩43,910 | ₩44,191 | ₩43,042 | ₩43,215 | -1.58% | 15.3만 |
|---|
| 2026.07.06 | ₩44,418 | ₩45,166 | ₩43,549 | ₩43,803 | -1.38% | 11.3만 |
|---|
| 2026.07.02 | ₩44,912 | ₩45,674 | ₩43,723 | ₩44,044 | -1.93% | 10.2만 |
|---|
| 2026.07.01 | ₩44,431 | ₩45,046 | ₩44,111 | ₩44,779 | +0.78% | 12.1만 |
|---|
| 2026.06.30 | ₩43,683 | ₩44,324 | ₩43,563 | ₩44,137 | +1.04% | 13만 |
|---|
| 2026.06.29 | ₩43,790 | ₩44,324 | ₩43,643 | ₩43,683 | -0.24% | 23.4만 |
|---|
| 2026.06.26 | ₩43,843 | ₩44,658 | ₩43,336 | ₩43,696 | -0.34% | 114.7만 |
|---|
| 2026.06.25 | ₩43,376 | ₩44,137 | ₩43,242 | ₩43,710 | +0.77% | 13.8만 |
|---|
| 2026.06.24 | ₩43,964 | ₩44,792 | ₩43,349 | ₩43,429 | -1.22% | 26.2만 |
|---|
| 2026.06.23 | ₩42,828 | ₩43,964 | ₩42,828 | ₩43,696 | +2.03% | 20.4만 |
|---|
| 2026.06.22 | ₩42,681 | ₩43,362 | ₩42,681 | ₩42,828 | +0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩42,868 | ₩43,336 | ₩42,360 | ₩42,708 | -0.37% | 10만 |
|---|
| 2026.06.17 | ₩42,908 | ₩43,483 | ₩42,120 | ₩42,427 | -1.12% | 9.9만 |
|---|
| 2026.06.16 | ₩43,095 | ₩43,603 | ₩42,828 | ₩42,895 | -0.47% | 7.3만 |
|---|
| 2026.06.15 | ₩43,763 | ₩44,071 | ₩42,654 | ₩42,774 | -2.26% | 6.8만 |
|---|
| 2026.06.12 | ₩42,761 | ₩43,883 | ₩42,761 | ₩43,442 | +1.59% | 7.8만 |
|---|
| 2026.06.11 | ₩42,761 | ₩43,028 | ₩42,240 | ₩42,681 | -0.19% | 12.2만 |
|---|
| 2026.06.10 | ₩42,507 | ₩43,215 | ₩42,507 | ₩42,614 | +0.25% | 9.7만 |
|---|
| 2026.06.09 | ₩41,986 | ₩43,429 | ₩41,959 | ₩42,507 | +1.24% | 13.2만 |
|---|
| 2026.06.08 | ₩41,692 | ₩42,347 | ₩41,692 | ₩41,906 | +0.51% | 9.8만 |
|---|
| 2026.06.05 | ₩41,264 | ₩42,026 | ₩41,224 | ₩41,652 | +0.94% | 17.2만 |
|---|
| 2026.06.04 | ₩41,345 | ₩42,079 | ₩41,238 | ₩41,264 | -0.19% | 8.1만 |
|---|
| 2026.06.03 | ₩41,331 | ₩41,665 | ₩40,757 | ₩40,757 | -1.39% | 6.7만 |
|---|
| 2026.06.02 | ₩41,024 | ₩41,585 | ₩40,957 | ₩41,465 | +1.07% | 7.6만 |
|---|
| 2026.06.01 | ₩40,917 | ₩41,425 | ₩40,636 | ₩40,970 | +0.13% | 5.2만 |
|---|
| 2026.05.29 | ₩41,104 | ₩41,745 | ₩40,917 | ₩41,131 | +0.07% | 9.7만 |
|---|
| 2026.05.28 | ₩40,970 | ₩41,398 | ₩40,690 | ₩41,117 | +0.36% | 7.1만 |
|---|
| 2026.05.27 | ₩40,730 | ₩41,465 | ₩40,730 | ₩41,037 | +0.75% | 8.2만 |
|---|
| 2026.05.26 | ₩40,382 | ₩41,304 | ₩40,382 | ₩40,703 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩40,289 | ₩41,024 | ₩39,888 | ₩39,968 | -0.80% | 14.6만 |
|---|
| 2026.05.21 | ₩39,928 | ₩40,356 | ₩39,688 | ₩40,048 | +0.30% | 10.8만 |
|---|
| 2026.05.20 | ₩39,474 | ₩40,249 | ₩39,353 | ₩40,022 | +1.39% | 3.8만 |
|---|
| 2026.05.19 | ₩39,500 | ₩40,262 | ₩38,846 | ₩39,434 | -0.17% | 6.2만 |
|---|
| 2026.05.18 | ₩38,872 | ₩40,382 | ₩38,872 | ₩39,500 | +1.62% | 11.6만 |
|---|
| 2026.05.15 | ₩39,113 | ₩39,474 | ₩38,632 | ₩38,872 | -0.61% | 4.5만 |
|---|
| 2026.05.14 | ₩39,019 | ₩40,262 | ₩39,019 | ₩39,273 | +0.65% | 6.3만 |
|---|
| 2026.05.13 | ₩39,019 | ₩39,621 | ₩38,886 | ₩39,019 | 0.00% | 5만 |
|---|
| 2026.05.12 | ₩39,581 | ₩40,062 | ₩38,685 | ₩39,100 | -1.22% | 6.3만 |
|---|
| 2026.05.11 | ₩40,356 | ₩41,010 | ₩39,247 | ₩39,353 | -2.48% | 4.7만 |
|---|
| 2026.05.08 | ₩40,329 | ₩40,797 | ₩39,821 | ₩40,209 | -0.30% | 6.2만 |
|---|
| 2026.05.07 | ₩40,102 | ₩41,184 | ₩39,714 | ₩39,968 | -0.33% | 8.1만 |
|---|
| 2026.05.06 | ₩39,607 | ₩40,088 | ₩39,434 | ₩39,768 | +0.40% | 9.2만 |
|---|
| 2026.05.05 | ₩39,166 | ₩39,634 | ₩38,752 | ₩39,340 | +0.44% | 9.1만 |
|---|
| 2026.05.04 | ₩39,821 | ₩40,663 | ₩39,100 | ₩39,100 | -1.81% | 6.2만 |
|---|
| 2026.05.01 | ₩39,661 | ₩40,757 | ₩39,260 | ₩39,915 | +0.64% | 6.6만 |
|---|
| 2026.04.30 | ₩39,220 | ₩40,463 | ₩39,220 | ₩39,607 | +0.99% | 6.1만 |
|---|
| 2026.04.29 | ₩40,569 | ₩40,757 | ₩39,220 | ₩39,353 | -3.00% | 14.6만 |
|---|
| 2026.04.28 | ₩40,757 | ₩41,759 | ₩40,222 | ₩40,623 | -0.33% | 21.2만 |
|---|
| 2026.04.27 | ₩40,222 | ₩41,491 | ₩40,222 | ₩40,636 | +1.03% | 4.1만 |
|---|
| 2026.04.24 | ₩40,623 | ₩41,131 | ₩40,289 | ₩40,289 | -0.82% | 3.8만 |
|---|
| 2026.04.23 | ₩40,503 | ₩41,198 | ₩40,489 | ₩40,636 | +0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩39,995 | ₩40,930 | ₩39,995 | ₩40,503 | +1.27% | 5.3만 |
|---|
| 2026.04.21 | ₩40,556 | ₩41,091 | ₩39,941 | ₩39,995 | -1.38% | 6.1만 |
|---|
| 2026.04.20 | ₩39,754 | ₩40,757 | ₩39,754 | ₩40,556 | +2.02% | 8.7만 |
|---|
| 2026.04.17 | ₩39,634 | ₩40,436 | ₩39,434 | ₩39,941 | +0.78% | 11.7만 |
|---|
| 2026.04.16 | ₩39,420 | ₩39,594 | ₩39,059 | ₩39,126 | -0.75% | 5.5만 |
|---|
| 2026.04.15 | ₩39,420 | ₩39,955 | ₩39,353 | ₩39,514 | +0.24% | 6.2만 |
|---|
| 2026.04.14 | ₩39,567 | ₩39,781 | ₩39,353 | ₩39,474 | -0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩39,634 | ₩40,022 | ₩39,500 | ₩39,634 | 0.00% | 5.3만 |
|---|
| 2026.04.10 | ₩40,275 | ₩40,275 | ₩39,647 | ₩39,768 | -1.26% | 6.5만 |
|---|
| 2026.04.09 | ₩39,487 | ₩40,342 | ₩39,420 | ₩40,088 | +1.52% | 9.5만 |
|---|
| 2026.04.08 | ₩39,153 | ₩40,142 | ₩39,153 | ₩39,554 | +1.02% | 10.7만 |
|---|
| 2026.04.07 | ₩38,552 | ₩38,926 | ₩38,418 | ₩38,458 | -0.24% | 3.8만 |
|---|
| 2026.04.06 | ₩38,605 | ₩39,981 | ₩38,391 | ₩38,552 | -0.14% | 4.7만 |
|---|
| 2026.04.02 | ₩37,897 | ₩38,779 | ₩37,817 | ₩38,485 | +1.55% | 3.1만 |
|---|
| 2026.04.01 | ₩38,325 | ₩39,059 | ₩38,084 | ₩38,365 | +0.10% | 5.5만 |
|---|
| 2026.03.31 | ₩37,616 | ₩38,365 | ₩37,590 | ₩38,084 | +1.24% | 9.3만 |
|---|
| 2026.03.30 | ₩37,416 | ₩38,725 | ₩37,229 | ₩37,362 | -0.14% | 13만 |
|---|
| 2026.03.27 | ₩37,149 | ₩38,164 | ₩36,921 | ₩37,282 | +0.36% | 5.7만 |
|---|
| 2026.03.26 | ₩37,349 | ₩38,618 | ₩37,015 | ₩37,282 | -0.18% | 5.3만 |
|---|
| 2026.03.25 | ₩37,950 | ₩38,618 | ₩36,895 | ₩37,349 | -1.58% | 6.8만 |
|---|
| 2026.03.24 | ₩36,681 | ₩38,391 | ₩36,534 | ₩36,895 | +0.58% | 19.3만 |
|---|
| 2026.03.23 | ₩36,721 | ₩38,124 | ₩36,213 | ₩36,815 | +0.25% | 12.8만 |
|---|
| 2026.03.20 | ₩36,521 | ₩36,815 | ₩35,892 | ₩36,080 | -1.21% | 17.7만 |
|---|
| 2026.03.19 | ₩35,545 | ₩36,614 | ₩35,465 | ₩36,333 | +2.22% | 14.7만 |
|---|
| 2026.03.18 | ₩36,494 | ₩36,521 | ₩35,278 | ₩35,625 | -2.38% | 13.7만 |
|---|
| 2026.03.17 | ₩36,975 | ₩37,336 | ₩35,906 | ₩36,039 | -2.53% | 5.4만 |
|---|
| 2026.03.16 | ₩36,748 | ₩37,376 | ₩36,400 | ₩36,681 | -0.18% | 12.7만 |
|---|
| 2026.03.13 | ₩37,162 | ₩38,418 | ₩36,547 | ₩36,708 | -1.22% | 7.2만 |
|---|
| 2026.03.12 | ₩36,507 | ₩37,149 | ₩36,360 | ₩36,962 | +1.24% | 13만 |
|---|
| 2026.03.11 | ₩37,496 | ₩38,244 | ₩36,614 | ₩36,788 | -1.89% | 9.2만 |
|---|
| 2026.03.10 | ₩37,149 | ₩38,071 | ₩36,721 | ₩37,469 | +0.86% | 15.5만 |
|---|
| 2026.03.09 | ₩37,496 | ₩37,937 | ₩36,480 | ₩37,536 | +0.11% | 15만 |
|---|
| 2026.03.06 | ₩37,683 | ₩37,817 | ₩37,028 | ₩37,549 | -0.35% | 9.7만 |
|---|
| 2026.03.05 | ₩38,512 | ₩38,712 | ₩38,017 | ₩38,204 | -0.80% | 6.7만 |
|---|
| 2026.03.04 | ₩38,672 | ₩39,006 | ₩38,618 | ₩38,752 | +0.21% | 8.1만 |
|---|
| 2026.03.03 | ₩38,204 | ₩39,153 | ₩37,817 | ₩38,498 | +0.77% | 9.1만 |
|---|
| 2026.03.02 | ₩38,378 | ₩39,006 | ₩38,164 | ₩38,699 | +0.84% | 6.6만 |
|---|
| 2026.02.27 | ₩39,701 | ₩39,955 | ₩38,565 | ₩38,592 | -2.79% | 6.1만 |
|---|
| 2026.02.26 | ₩39,808 | ₩40,422 | ₩39,754 | ₩39,915 | +0.27% | 5.3만 |
|---|
| 2026.02.25 | ₩39,674 | ₩40,088 | ₩39,647 | ₩39,808 | +0.34% | 10.8만 |
|---|
| 2026.02.24 | ₩39,754 | ₩40,088 | ₩39,140 | ₩39,487 | -0.67% | 10.5만 |
|---|
| 2026.02.23 | ₩40,329 | ₩42,240 | ₩39,100 | ₩39,647 | -1.69% | 10.5만 |
|---|
| 2026.02.20 | ₩39,313 | ₩40,583 | ₩39,233 | ₩39,821 | +1.29% | 6.7만 |
|---|
| 2026.02.19 | ₩39,420 | ₩40,716 | ₩35,879 | ₩39,460 | +0.10% | 5.3만 |
|---|
| 2026.02.18 | ₩40,155 | ₩41,304 | ₩39,581 | ₩39,607 | -1.36% | 6.5만 |
|---|
| 2026.02.17 | ₩40,222 | ₩41,198 | ₩40,075 | ₩40,169 | -0.13% | 8만 |
|---|
| 2026.02.13 | ₩40,142 | ₩40,757 | ₩39,901 | ₩40,088 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩40,569 | ₩40,930 | ₩39,808 | ₩40,142 | -1.05% | 7.1만 |
|---|
| 2026.02.11 | ₩40,797 | ₩41,224 | ₩40,128 | ₩40,316 | -1.18% | 5.4만 |
|---|
| 2026.02.10 | ₩41,131 | ₩41,411 | ₩40,663 | ₩40,757 | -0.91% | 7.4만 |
|---|
| 2026.02.09 | ₩40,904 | ₩41,291 | ₩40,636 | ₩41,064 | +0.39% | 14.6만 |
|---|
| 2026.02.06 | ₩40,823 | ₩41,411 | ₩40,716 | ₩40,770 | -0.13% | 6.9만 |
|---|
| 2026.02.05 | ₩40,823 | ₩41,264 | ₩40,155 | ₩40,422 | -0.98% | 11.1만 |
|---|
| 2026.02.04 | ₩41,024 | ₩41,719 | ₩40,716 | ₩40,757 | -0.65% | 8.3만 |
|---|
| 2026.02.03 | ₩40,676 | ₩41,518 | ₩40,356 | ₩40,636 | -0.10% | 11.4만 |
|---|
| 2026.02.02 | ₩38,886 | ₩40,503 | ₩38,538 | ₩40,102 | +3.13% | 7.6만 |
|---|
| 2026.01.30 | ₩36,641 | ₩39,487 | ₩36,093 | ₩38,886 | +6.13% | 9.9만 |
|---|
| 2026.01.29 | ₩36,708 | ₩36,975 | ₩36,547 | ₩36,868 | +0.44% | 6.1만 |
|---|
| 2026.01.28 | ₩37,015 | ₩37,015 | ₩36,480 | ₩36,561 | -1.23% | 1.5만 |
|---|
| 2026.01.27 | ₩36,748 | ₩36,948 | ₩36,561 | ₩36,828 | +0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩37,162 | ₩37,162 | ₩36,307 | ₩36,601 | -1.51% | 2.9만 |
|---|
| 2026.01.23 | ₩37,082 | ₩37,082 | ₩36,627 | ₩36,855 | -0.61% | 3.9만 |
|---|
| 2026.01.22 | ₩36,708 | ₩37,082 | ₩36,547 | ₩36,895 | +0.51% | 4.5만 |
|---|
| 2026.01.21 | ₩36,080 | ₩36,521 | ₩35,692 | ₩36,427 | +0.96% | 7.5만 |
|---|
| 2026.01.20 | ₩35,452 | ₩35,478 | ₩34,997 | ₩35,478 | +0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩35,558 | ₩35,745 | ₩35,305 | ₩35,411 | -0.41% | 6만 |
|---|
| 2026.01.15 | ₩35,411 | ₩35,879 | ₩35,264 | ₩35,505 | +0.26% | 5.6만 |
|---|
| 2026.01.14 | ₩35,385 | ₩35,478 | ₩34,837 | ₩35,318 | -0.19% | 6.9만 |
|---|
| 2026.01.13 | ₩35,158 | ₩35,612 | ₩35,051 | ₩35,291 | +0.38% | 4.1만 |
|---|
| 2026.01.12 | ₩35,572 | ₩35,879 | ₩34,970 | ₩35,198 | -1.05% | 5.1만 |
|---|
| 2026.01.09 | ₩35,973 | ₩36,681 | ₩35,411 | ₩35,946 | -0.07% | 4.5만 |
|---|
| 2026.01.08 | ₩35,411 | ₩36,173 | ₩35,318 | ₩35,839 | +1.21% | 3.9만 |
|---|
| 2026.01.07 | ₩36,173 | ₩36,173 | ₩34,476 | ₩35,224 | -2.62% | 30.6만 |
|---|
| 2026.01.06 | ₩35,211 | ₩35,826 | ₩34,476 | ₩35,478 | +0.76% | 7.2만 |
|---|
| 2026.01.05 | ₩34,970 | ₩35,786 | ₩34,970 | ₩35,305 | +0.96% | 7.3만 |
|---|
| 2026.01.02 | ₩35,786 | ₩35,959 | ₩34,543 | ₩34,997 | -2.20% | 4.4만 |
|---|
| 2025.12.31 | ₩35,906 | ₩36,374 | ₩35,331 | ₩35,492 | -1.15% | 4.2만 |
|---|
| 2025.12.30 | ₩36,440 | ₩36,440 | ₩35,679 | ₩35,933 | -1.39% | 2.2만 |
|---|
| 2025.12.29 | ₩36,480 | ₩36,801 | ₩35,545 | ₩36,026 | -1.25% | 4.6만 |
|---|
| 2025.12.26 | ₩36,681 | ₩36,908 | ₩36,280 | ₩36,440 | -0.66% | 6.5만 |
|---|
| 2025.12.24 | ₩36,574 | ₩36,708 | ₩36,347 | ₩36,347 | -0.62% | 3.9만 |
|---|
| 2025.12.23 | ₩36,133 | ₩36,654 | ₩36,133 | ₩36,414 | +0.78% | 10.2만 |
|---|
| 2025.12.22 | ₩36,721 | ₩36,828 | ₩36,173 | ₩36,307 | -1.13% | 3.7만 |
|---|
| 2025.12.19 | ₩37,095 | ₩37,108 | ₩36,414 | ₩36,547 | -1.48% | 36.5만 |
|---|
| 2025.12.18 | ₩37,149 | ₩37,402 | ₩36,200 | ₩36,614 | -1.44% | 8.8만 |
|---|
| 2025.12.17 | ₩36,748 | ₩37,309 | ₩36,521 | ₩36,561 | -0.51% | 4.2만 |
|---|
| 2025.12.16 | ₩36,280 | ₩36,708 | ₩36,146 | ₩36,627 | +0.96% | 2.9만 |
|---|
| 2025.12.15 | ₩35,612 | ₩36,267 | ₩35,545 | ₩36,160 | +1.54% | 5.5만 |
|---|
| 2025.12.12 | ₩36,454 | ₩36,480 | ₩34,970 | ₩35,612 | -2.31% | 9.3만 |
|---|
| 2025.12.11 | ₩35,892 | ₩37,015 | ₩35,759 | ₩36,173 | +0.78% | 7.2만 |
|---|
| 2025.12.10 | ₩35,278 | ₩36,414 | ₩35,184 | ₩35,906 | +1.78% | 12.6만 |
|---|
| 2025.12.09 | ₩35,318 | ₩35,665 | ₩34,997 | ₩35,211 | -0.30% | 4.9만 |
|---|
| 2025.12.08 | ₩35,625 | ₩36,066 | ₩34,743 | ₩34,917 | -1.99% | 8만 |
|---|
| 2025.12.05 | ₩35,585 | ₩36,039 | ₩35,251 | ₩35,625 | +0.11% | 4.4만 |
|---|
| 2025.12.04 | ₩35,398 | ₩35,919 | ₩35,211 | ₩35,679 | +0.79% | 4.6만 |
|---|
| 2025.12.03 | ₩35,171 | ₩35,411 | ₩34,957 | ₩35,318 | +0.42% | 2.7만 |
|---|
| 2025.12.02 | ₩35,091 | ₩35,411 | ₩35,011 | ₩35,011 | -0.23% | 6.1만 |
|---|
| 2025.12.01 | ₩34,743 | ₩35,398 | ₩34,743 | ₩35,117 | +1.08% | 2.6만 |
|---|
| 2025.11.28 | ₩35,278 | ₩35,278 | ₩34,623 | ₩34,944 | -0.95% | 1.8만 |
|---|
| 2025.11.26 | ₩34,289 | ₩35,278 | ₩34,289 | ₩34,382 | +0.27% | 3만 |
|---|
| 2025.11.25 | ₩33,340 | ₩35,411 | ₩33,140 | ₩34,423 | +3.25% | 8.8만 |
|---|
| 2025.11.24 | ₩32,872 | ₩34,516 | ₩32,872 | ₩33,100 | +0.69% | 3.5만 |
|---|
| 2025.11.21 | ₩32,806 | ₩33,474 | ₩32,472 | ₩32,872 | +0.20% | 1.4만 |
|---|
| 2025.11.20 | ₩32,792 | ₩32,993 | ₩32,111 | ₩32,565 | -0.69% | 1만 |
|---|
| 2025.11.19 | ₩32,846 | ₩33,273 | ₩32,472 | ₩32,592 | -0.77% | 7.5천 |
|---|
| 2025.11.18 | ₩33,728 | ₩33,728 | ₩32,605 | ₩32,846 | -2.61% | 2.5만 |
|---|
| 2025.11.17 | ₩34,195 | ₩34,222 | ₩32,752 | ₩32,966 | -3.60% | 1.2만 |
|---|
| 2025.11.14 | ₩33,407 | ₩33,821 | ₩33,273 | ₩33,447 | +0.12% | 8천 |
|---|
| 2025.11.13 | ₩33,487 | ₩34,409 | ₩33,407 | ₩33,474 | -0.04% | 1.1만 |
|---|
| 2025.11.12 | ₩34,676 | ₩34,676 | ₩33,501 | ₩33,501 | -3.39% | 2.5만 |
|---|
| 2025.11.11 | ₩35,278 | ₩35,278 | ₩33,808 | ₩33,808 | -4.17% | 2.1만 |
|---|
| 2025.11.10 | ₩34,289 | ₩35,411 | ₩33,942 | ₩33,942 | -1.01% | 1.3만 |
|---|
| 2025.11.07 | ₩35,251 | ₩35,251 | ₩33,888 | ₩33,982 | -3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩34,650 | ₩35,011 | ₩33,835 | ₩34,089 | -1.62% | 3.1만 |
|---|
| 2025.11.05 | ₩34,797 | ₩36,013 | ₩34,636 | ₩34,730 | -0.19% | 2.2만 |
|---|
| 2025.11.04 | ₩34,877 | ₩35,077 | ₩34,690 | ₩34,797 | -0.23% | 2.8만 |
|---|
| 2025.11.03 | ₩34,917 | ₩35,077 | ₩34,743 | ₩35,077 | +0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩35,238 | ₩35,238 | ₩34,503 | ₩34,917 | -0.91% | 1.7만 |
|---|
| 2025.10.30 | ₩34,476 | ₩34,730 | ₩34,356 | ₩34,489 | +0.04% | 1.2만 |
|---|
| 2025.10.29 | ₩34,543 | ₩34,730 | ₩34,409 | ₩34,596 | +0.15% | 1만 |
|---|
| 2025.10.28 | ₩34,730 | ₩34,743 | ₩34,409 | ₩34,610 | -0.35% | 1.3만 |
|---|
| 2025.10.27 | ₩35,184 | ₩35,318 | ₩34,369 | ₩34,423 | -2.16% | 2.8만 |
|---|
| 2025.10.24 | ₩34,222 | ₩35,371 | ₩34,222 | ₩34,984 | +2.23% | 3.1만 |
|---|
| 2025.10.23 | ₩34,850 | ₩34,850 | ₩34,155 | ₩34,329 | -1.50% | 1.3만 |
|---|
| 2025.10.22 | ₩34,008 | ₩34,489 | ₩33,915 | ₩34,409 | +1.18% | 2.1만 |
|---|
| 2025.10.21 | ₩33,714 | ₩34,249 | ₩33,714 | ₩34,102 | +1.15% | 2.3만 |
|---|
| 2025.10.20 | ₩33,514 | ₩33,888 | ₩33,407 | ₩33,861 | +1.04% | 2.4만 |
|---|
| 2025.10.17 | ₩33,073 | ₩33,541 | ₩33,073 | ₩33,354 | +0.85% | 2.3만 |
|---|
| 2025.10.16 | ₩33,875 | ₩34,062 | ₩33,193 | ₩33,220 | -1.93% | 2.3만 |
|---|
| 2025.10.15 | ₩34,102 | ₩34,356 | ₩33,955 | ₩34,048 | -0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,928 | ₩34,409 | ₩33,835 | ₩34,089 | +0.47% | 4.4만 |
|---|
| 2025.10.13 | ₩34,409 | ₩34,409 | ₩33,648 | ₩33,928 | -1.40% | 3.4만 |
|---|
| 2025.10.10 | ₩34,276 | ₩34,382 | ₩33,942 | ₩34,209 | -0.19% | 2만 |
|---|