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 | ₩41,842 | ₩42,029 | ₩41,442 | ₩41,442 | -0.96% | 3.1만 |
| 2026.10.08 | ₩41,549 | ₩42,082 | ₩41,455 | ₩41,842 | +0.71% | 4만 |
| 2026.10.07 | ₩41,775 | ₩42,149 | ₩41,575 | ₩41,589 | -0.45% | 4.1만 |
| 2026.10.06 | ₩41,922 | ₩42,189 | ₩41,842 | ₩41,936 | +0.03% | 2.9만 |
| 2026.10.05 | ₩41,709 | ₩42,176 | ₩41,589 | ₩41,829 | +0.29% | 4.9만 |
| 2026.10.02 | ₩41,682 | ₩42,349 | ₩41,615 | ₩41,722 | +0.10% | 6.9만 |
| 2026.10.01 | ₩41,308 | ₩41,722 | ₩40,801 | ₩41,295 | -0.03% | 7.1만 |
| 2026.09.30 | ₩41,709 | ₩41,962 | ₩41,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,362 |
| -0.83% |
| 6.1만 |
| 2026.09.29 | ₩41,949 | ₩42,216 | ₩41,575 | ₩41,682 | -0.64% | 3.5만 |
|---|
| 2026.09.28 | ₩41,922 | ₩42,243 | ₩41,816 | ₩41,922 | 0.00% | 4.5만 |
|---|
| 2026.09.25 | ₩41,722 | ₩42,363 | ₩41,722 | ₩41,922 | +0.48% | 4.7만 |
|---|
| 2026.09.24 | ₩41,896 | ₩42,163 | ₩41,522 | ₩41,642 | -0.61% | 7.2만 |
|---|
| 2026.09.23 | ₩42,376 | ₩42,443 | ₩41,509 | ₩41,535 | -1.98% | 5.3만 |
|---|
| 2026.09.22 | ₩42,056 | ₩42,603 | ₩41,789 | ₩42,443 | +0.92% | 9.9만 |
|---|
| 2026.09.21 | ₩41,949 | ₩42,269 | ₩41,775 | ₩41,775 | -0.41% | 4.6만 |
|---|
| 2026.09.18 | ₩41,749 | ₩42,176 | ₩41,642 | ₩41,909 | +0.38% | 24.9만 |
|---|
| 2026.09.17 | ₩42,203 | ₩42,269 | ₩41,695 | ₩41,869 | -0.79% | 3.4만 |
|---|
| 2026.09.16 | ₩42,523 | ₩42,710 | ₩41,495 | ₩41,842 | -1.60% | 5.8만 |
|---|
| 2026.09.15 | ₩42,256 | ₩42,523 | ₩42,149 | ₩42,470 | +0.51% | 4.7만 |
|---|
| 2026.09.14 | ₩42,243 | ₩42,683 | ₩42,096 | ₩42,203 | -0.09% | 7.8만 |
|---|
| 2026.09.11 | ₩42,496 | ₩42,883 | ₩42,056 | ₩42,136 | -0.85% | 3.4만 |
|---|
| 2026.09.10 | ₩41,869 | ₩42,336 | ₩41,869 | ₩42,176 | +0.73% | 6만 |
|---|
| 2026.09.09 | ₩41,922 | ₩42,336 | ₩41,709 | ₩41,922 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩42,616 | ₩43,043 | ₩42,243 | ₩42,309 | -0.72% | 5.7만 |
|---|
| 2026.09.04 | ₩42,563 | ₩43,110 | ₩42,189 | ₩42,603 | +0.09% | 8.1만 |
|---|
| 2026.09.03 | ₩42,349 | ₩42,830 | ₩42,216 | ₩42,309 | -0.09% | 7.1만 |
|---|
| 2026.09.02 | ₩41,669 | ₩42,309 | ₩41,642 | ₩42,109 | +1.06% | 13.1만 |
|---|
| 2026.09.01 | ₩41,922 | ₩42,470 | ₩41,535 | ₩41,642 | -0.67% | 6만 |
|---|
| 2026.08.31 | ₩42,283 | ₩42,590 | ₩41,842 | ₩41,962 | -0.76% | 6.2만 |
|---|
| 2026.08.28 | ₩42,523 | ₩43,230 | ₩42,243 | ₩42,256 | -0.63% | 4만 |
|---|
| 2026.08.27 | ₩42,189 | ₩43,043 | ₩41,842 | ₩42,523 | +0.79% | 6.9만 |
|---|
| 2026.08.26 | ₩42,616 | ₩42,923 | ₩42,216 | ₩42,376 | -0.56% | 5.9만 |
|---|
| 2026.08.25 | ₩42,923 | ₩43,244 | ₩42,296 | ₩42,443 | -1.12% | 6만 |
|---|
| 2026.08.24 | ₩42,803 | ₩43,737 | ₩42,803 | ₩42,910 | +0.25% | 3.4만 |
|---|
| 2026.08.21 | ₩43,297 | ₩43,818 | ₩42,736 | ₩42,817 | -1.11% | 4.8만 |
|---|
| 2026.08.20 | ₩42,603 | ₩43,043 | ₩42,536 | ₩42,910 | +0.72% | 3.5만 |
|---|
| 2026.08.19 | ₩43,964 | ₩44,218 | ₩42,710 | ₩42,790 | -2.67% | 4.4만 |
|---|
| 2026.08.18 | ₩43,737 | ₩44,245 | ₩43,497 | ₩43,644 | -0.21% | 7만 |
|---|
| 2026.08.17 | ₩43,844 | ₩44,218 | ₩43,484 | ₩43,577 | -0.61% | 5.2만 |
|---|
| 2026.08.14 | ₩44,071 | ₩44,365 | ₩43,791 | ₩43,884 | -0.42% | 5.5만 |
|---|
| 2026.08.13 | ₩43,978 | ₩44,378 | ₩43,858 | ₩43,884 | -0.21% | 10.5만 |
|---|
| 2026.08.12 | ₩43,644 | ₩44,058 | ₩43,511 | ₩43,818 | +0.40% | 5.5만 |
|---|
| 2026.08.11 | ₩43,297 | ₩43,791 | ₩43,297 | ₩43,604 | +0.71% | 4.1만 |
|---|
| 2026.08.10 | ₩43,524 | ₩43,684 | ₩42,776 | ₩43,150 | -0.86% | 5.6만 |
|---|
| 2026.08.07 | ₩43,711 | ₩43,911 | ₩43,377 | ₩43,511 | -0.46% | 4.3만 |
|---|
| 2026.08.06 | ₩43,951 | ₩43,951 | ₩43,444 | ₩43,511 | -1.00% | 3.9만 |
|---|
| 2026.08.05 | ₩43,858 | ₩44,632 | ₩43,511 | ₩43,657 | -0.46% | 6.4만 |
|---|
| 2026.08.04 | ₩43,551 | ₩44,285 | ₩43,551 | ₩43,711 | +0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩43,871 | ₩44,752 | ₩43,577 | ₩43,684 | -0.43% | 10.6만 |
|---|
| 2026.07.31 | ₩44,071 | ₩45,286 | ₩43,297 | ₩43,524 | -1.24% | 14.1만 |
|---|
| 2026.07.30 | ₩43,898 | ₩45,446 | ₩43,778 | ₩43,858 | -0.09% | 15.5만 |
|---|
| 2026.07.29 | ₩43,577 | ₩44,231 | ₩43,377 | ₩43,657 | +0.18% | 13.8만 |
|---|
| 2026.07.28 | ₩43,257 | ₩43,844 | ₩43,244 | ₩43,524 | +0.62% | 16.9만 |
|---|
| 2026.07.27 | ₩43,043 | ₩43,978 | ₩42,817 | ₩42,923 | -0.28% | 18.7만 |
|---|
| 2026.07.24 | ₩42,029 | ₩43,244 | ₩40,281 | ₩42,523 | +1.17% | 9.8만 |
|---|
| 2026.07.23 | ₩42,363 | ₩42,723 | ₩41,762 | ₩42,523 | +0.38% | 9.7만 |
|---|
| 2026.07.22 | ₩43,124 | ₩43,737 | ₩42,376 | ₩42,443 | -1.58% | 11.2만 |
|---|
| 2026.07.21 | ₩42,776 | ₩43,364 | ₩42,643 | ₩43,177 | +0.94% | 8.5만 |
|---|
| 2026.07.20 | ₩43,017 | ₩44,792 | ₩42,443 | ₩42,950 | -0.16% | 9.6만 |
|---|
| 2026.07.17 | ₩43,537 | ₩43,911 | ₩42,643 | ₩43,017 | -1.20% | 10.8만 |
|---|
| 2026.07.16 | ₩43,150 | ₩43,978 | ₩42,990 | ₩43,697 | +1.27% | 20.9만 |
|---|
| 2026.07.15 | ₩42,870 | ₩43,804 | ₩42,870 | ₩42,923 | +0.12% | 17.6만 |
|---|
| 2026.07.14 | ₩43,124 | ₩43,911 | ₩42,830 | ₩42,857 | -0.62% | 13.6만 |
|---|
| 2026.07.13 | ₩43,070 | ₩43,671 | ₩42,843 | ₩43,097 | +0.06% | 25.5만 |
|---|
| 2026.07.10 | ₩42,843 | ₩43,577 | ₩42,750 | ₩42,870 | +0.06% | 25만 |
|---|
| 2026.07.09 | ₩42,897 | ₩43,591 | ₩42,790 | ₩42,870 | -0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩43,124 | ₩43,551 | ₩42,470 | ₩42,897 | -0.53% | 12.9만 |
|---|
| 2026.07.07 | ₩43,858 | ₩44,138 | ₩42,990 | ₩43,164 | -1.58% | 15.3만 |
|---|
| 2026.07.06 | ₩44,365 | ₩45,112 | ₩43,497 | ₩43,751 | -1.38% | 11.3만 |
|---|
| 2026.07.02 | ₩44,859 | ₩45,619 | ₩43,671 | ₩43,991 | -1.93% | 10.2만 |
|---|
| 2026.07.01 | ₩44,378 | ₩44,992 | ₩44,058 | ₩44,725 | +0.78% | 12.1만 |
|---|
| 2026.06.30 | ₩43,631 | ₩44,271 | ₩43,511 | ₩44,084 | +1.04% | 13만 |
|---|
| 2026.06.29 | ₩43,737 | ₩44,271 | ₩43,591 | ₩43,631 | -0.24% | 23.4만 |
|---|
| 2026.06.26 | ₩43,791 | ₩44,605 | ₩43,284 | ₩43,644 | -0.34% | 114.7만 |
|---|
| 2026.06.25 | ₩43,324 | ₩44,084 | ₩43,190 | ₩43,657 | +0.77% | 13.8만 |
|---|
| 2026.06.24 | ₩43,911 | ₩44,738 | ₩43,297 | ₩43,377 | -1.22% | 26.2만 |
|---|
| 2026.06.23 | ₩42,776 | ₩43,911 | ₩42,776 | ₩43,644 | +2.03% | 20.4만 |
|---|
| 2026.06.22 | ₩42,630 | ₩43,310 | ₩42,630 | ₩42,776 | +0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩42,817 | ₩43,284 | ₩42,309 | ₩42,656 | -0.37% | 10만 |
|---|
| 2026.06.17 | ₩42,857 | ₩43,430 | ₩42,069 | ₩42,376 | -1.12% | 9.9만 |
|---|
| 2026.06.16 | ₩43,043 | ₩43,551 | ₩42,776 | ₩42,843 | -0.47% | 7.3만 |
|---|
| 2026.06.15 | ₩43,711 | ₩44,018 | ₩42,603 | ₩42,723 | -2.26% | 6.8만 |
|---|
| 2026.06.12 | ₩42,710 | ₩43,831 | ₩42,710 | ₩43,390 | +1.59% | 7.8만 |
|---|
| 2026.06.11 | ₩42,710 | ₩42,977 | ₩42,189 | ₩42,630 | -0.19% | 12.2만 |
|---|
| 2026.06.10 | ₩42,456 | ₩43,164 | ₩42,456 | ₩42,563 | +0.25% | 9.7만 |
|---|
| 2026.06.09 | ₩41,936 | ₩43,377 | ₩41,909 | ₩42,456 | +1.24% | 13.2만 |
|---|
| 2026.06.08 | ₩41,642 | ₩42,296 | ₩41,642 | ₩41,856 | +0.51% | 9.8만 |
|---|
| 2026.06.05 | ₩41,215 | ₩41,976 | ₩41,175 | ₩41,602 | +0.94% | 17.2만 |
|---|
| 2026.06.04 | ₩41,295 | ₩42,029 | ₩41,188 | ₩41,215 | -0.19% | 8.1만 |
|---|
| 2026.06.03 | ₩41,282 | ₩41,615 | ₩40,708 | ₩40,708 | -1.39% | 6.7만 |
|---|
| 2026.06.02 | ₩40,975 | ₩41,535 | ₩40,908 | ₩41,415 | +1.07% | 7.6만 |
|---|
| 2026.06.01 | ₩40,868 | ₩41,375 | ₩40,588 | ₩40,921 | +0.13% | 5.2만 |
|---|
| 2026.05.29 | ₩41,055 | ₩41,695 | ₩40,868 | ₩41,081 | +0.07% | 9.7만 |
|---|
| 2026.05.28 | ₩40,921 | ₩41,348 | ₩40,641 | ₩41,068 | +0.36% | 7.1만 |
|---|
| 2026.05.27 | ₩40,681 | ₩41,415 | ₩40,681 | ₩40,988 | +0.75% | 8.2만 |
|---|
| 2026.05.26 | ₩40,334 | ₩41,255 | ₩40,334 | ₩40,654 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩40,241 | ₩40,975 | ₩39,840 | ₩39,920 | -0.80% | 14.6만 |
|---|
| 2026.05.21 | ₩39,880 | ₩40,307 | ₩39,640 | ₩40,000 | +0.30% | 10.8만 |
|---|
| 2026.05.20 | ₩39,426 | ₩40,201 | ₩39,306 | ₩39,974 | +1.39% | 3.8만 |
|---|
| 2026.05.19 | ₩39,453 | ₩40,214 | ₩38,799 | ₩39,386 | -0.17% | 6.2만 |
|---|
| 2026.05.18 | ₩38,826 | ₩40,334 | ₩38,826 | ₩39,453 | +1.62% | 11.6만 |
|---|
| 2026.05.15 | ₩39,066 | ₩39,426 | ₩38,586 | ₩38,826 | -0.61% | 4.5만 |
|---|
| 2026.05.14 | ₩38,973 | ₩40,214 | ₩38,973 | ₩39,226 | +0.65% | 6.3만 |
|---|
| 2026.05.13 | ₩38,973 | ₩39,573 | ₩38,839 | ₩38,973 | 0.00% | 5만 |
|---|
| 2026.05.12 | ₩39,533 | ₩40,014 | ₩38,639 | ₩39,053 | -1.22% | 6.3만 |
|---|
| 2026.05.11 | ₩40,307 | ₩40,961 | ₩39,200 | ₩39,306 | -2.48% | 4.7만 |
|---|
| 2026.05.08 | ₩40,281 | ₩40,748 | ₩39,773 | ₩40,161 | -0.30% | 6.2만 |
|---|
| 2026.05.07 | ₩40,054 | ₩41,135 | ₩39,667 | ₩39,920 | -0.33% | 8.1만 |
|---|
| 2026.05.06 | ₩39,560 | ₩40,040 | ₩39,386 | ₩39,720 | +0.40% | 9.2만 |
|---|
| 2026.05.05 | ₩39,119 | ₩39,587 | ₩38,706 | ₩39,293 | +0.44% | 9.1만 |
|---|
| 2026.05.04 | ₩39,773 | ₩40,614 | ₩39,053 | ₩39,053 | -1.81% | 6.2만 |
|---|
| 2026.05.01 | ₩39,613 | ₩40,708 | ₩39,213 | ₩39,867 | +0.64% | 6.6만 |
|---|
| 2026.04.30 | ₩39,173 | ₩40,414 | ₩39,173 | ₩39,560 | +0.99% | 6.1만 |
|---|
| 2026.04.29 | ₩40,521 | ₩40,708 | ₩39,173 | ₩39,306 | -3.00% | 14.6만 |
|---|
| 2026.04.28 | ₩40,708 | ₩41,709 | ₩40,174 | ₩40,574 | -0.33% | 21.2만 |
|---|
| 2026.04.27 | ₩40,174 | ₩41,442 | ₩40,174 | ₩40,588 | +1.03% | 4.1만 |
|---|
| 2026.04.24 | ₩40,574 | ₩41,081 | ₩40,241 | ₩40,241 | -0.82% | 3.8만 |
|---|
| 2026.04.23 | ₩40,454 | ₩41,148 | ₩40,441 | ₩40,588 | +0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩39,947 | ₩40,881 | ₩39,947 | ₩40,454 | +1.27% | 5.3만 |
|---|
| 2026.04.21 | ₩40,508 | ₩41,041 | ₩39,894 | ₩39,947 | -1.38% | 6.1만 |
|---|
| 2026.04.20 | ₩39,707 | ₩40,708 | ₩39,707 | ₩40,508 | +2.02% | 8.7만 |
|---|
| 2026.04.17 | ₩39,587 | ₩40,387 | ₩39,386 | ₩39,894 | +0.78% | 11.7만 |
|---|
| 2026.04.16 | ₩39,373 | ₩39,547 | ₩39,013 | ₩39,079 | -0.75% | 5.5만 |
|---|
| 2026.04.15 | ₩39,373 | ₩39,907 | ₩39,306 | ₩39,466 | +0.24% | 6.2만 |
|---|
| 2026.04.14 | ₩39,520 | ₩39,733 | ₩39,306 | ₩39,426 | -0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩39,587 | ₩39,974 | ₩39,453 | ₩39,587 | 0.00% | 5.3만 |
|---|
| 2026.04.10 | ₩40,227 | ₩40,227 | ₩39,600 | ₩39,720 | -1.26% | 6.5만 |
|---|
| 2026.04.09 | ₩39,440 | ₩40,294 | ₩39,373 | ₩40,040 | +1.52% | 9.5만 |
|---|
| 2026.04.08 | ₩39,106 | ₩40,094 | ₩39,106 | ₩39,507 | +1.02% | 10.7만 |
|---|
| 2026.04.07 | ₩38,506 | ₩38,879 | ₩38,372 | ₩38,412 | -0.24% | 3.8만 |
|---|
| 2026.04.06 | ₩38,559 | ₩39,934 | ₩38,345 | ₩38,506 | -0.14% | 4.7만 |
|---|
| 2026.04.02 | ₩37,852 | ₩38,732 | ₩37,771 | ₩38,439 | +1.55% | 3.1만 |
|---|
| 2026.04.01 | ₩38,279 | ₩39,013 | ₩38,038 | ₩38,319 | +0.10% | 5.5만 |
|---|
| 2026.03.31 | ₩37,571 | ₩38,319 | ₩37,545 | ₩38,038 | +1.24% | 9.3만 |
|---|
| 2026.03.30 | ₩37,371 | ₩38,679 | ₩37,184 | ₩37,318 | -0.14% | 13만 |
|---|
| 2026.03.27 | ₩37,104 | ₩38,118 | ₩36,877 | ₩37,238 | +0.36% | 5.7만 |
|---|
| 2026.03.26 | ₩37,304 | ₩38,572 | ₩36,971 | ₩37,238 | -0.18% | 5.3만 |
|---|
| 2026.03.25 | ₩37,905 | ₩38,572 | ₩36,851 | ₩37,304 | -1.58% | 6.8만 |
|---|
| 2026.03.24 | ₩36,637 | ₩38,345 | ₩36,490 | ₩36,851 | +0.58% | 19.3만 |
|---|
| 2026.03.23 | ₩36,677 | ₩38,078 | ₩36,170 | ₩36,770 | +0.25% | 12.8만 |
|---|
| 2026.03.20 | ₩36,477 | ₩36,770 | ₩35,850 | ₩36,036 | -1.21% | 17.7만 |
|---|
| 2026.03.19 | ₩35,502 | ₩36,570 | ₩35,422 | ₩36,290 | +2.22% | 14.7만 |
|---|
| 2026.03.18 | ₩36,450 | ₩36,477 | ₩35,236 | ₩35,583 | -2.38% | 13.7만 |
|---|
| 2026.03.17 | ₩36,931 | ₩37,291 | ₩35,863 | ₩35,996 | -2.53% | 5.4만 |
|---|
| 2026.03.16 | ₩36,704 | ₩37,331 | ₩36,357 | ₩36,637 | -0.18% | 12.7만 |
|---|
| 2026.03.13 | ₩37,117 | ₩38,372 | ₩36,503 | ₩36,664 | -1.22% | 7.2만 |
|---|
| 2026.03.12 | ₩36,463 | ₩37,104 | ₩36,317 | ₩36,917 | +1.24% | 13만 |
|---|
| 2026.03.11 | ₩37,451 | ₩38,199 | ₩36,570 | ₩36,744 | -1.89% | 9.2만 |
|---|
| 2026.03.10 | ₩37,104 | ₩38,025 | ₩36,677 | ₩37,424 | +0.86% | 15.5만 |
|---|
| 2026.03.09 | ₩37,451 | ₩37,892 | ₩36,437 | ₩37,491 | +0.11% | 15만 |
|---|
| 2026.03.06 | ₩37,638 | ₩37,771 | ₩36,984 | ₩37,505 | -0.35% | 9.7만 |
|---|
| 2026.03.05 | ₩38,465 | ₩38,666 | ₩37,972 | ₩38,159 | -0.80% | 6.7만 |
|---|
| 2026.03.04 | ₩38,626 | ₩38,959 | ₩38,572 | ₩38,706 | +0.21% | 8.1만 |
|---|
| 2026.03.03 | ₩38,159 | ₩39,106 | ₩37,771 | ₩38,452 | +0.77% | 9.1만 |
|---|
| 2026.03.02 | ₩38,332 | ₩38,959 | ₩38,118 | ₩38,652 | +0.84% | 6.6만 |
|---|
| 2026.02.27 | ₩39,653 | ₩39,907 | ₩38,519 | ₩38,546 | -2.79% | 6.1만 |
|---|
| 2026.02.26 | ₩39,760 | ₩40,374 | ₩39,707 | ₩39,867 | +0.27% | 5.3만 |
|---|
| 2026.02.25 | ₩39,627 | ₩40,040 | ₩39,600 | ₩39,760 | +0.34% | 10.8만 |
|---|
| 2026.02.24 | ₩39,707 | ₩40,040 | ₩39,093 | ₩39,440 | -0.67% | 10.5만 |
|---|
| 2026.02.23 | ₩40,281 | ₩42,189 | ₩39,053 | ₩39,600 | -1.69% | 10.5만 |
|---|
| 2026.02.20 | ₩39,266 | ₩40,534 | ₩39,186 | ₩39,773 | +1.29% | 6.7만 |
|---|
| 2026.02.19 | ₩39,373 | ₩40,668 | ₩35,836 | ₩39,413 | +0.10% | 5.3만 |
|---|
| 2026.02.18 | ₩40,107 | ₩41,255 | ₩39,533 | ₩39,560 | -1.36% | 6.5만 |
|---|
| 2026.02.17 | ₩40,174 | ₩41,148 | ₩40,027 | ₩40,120 | -0.13% | 8만 |
|---|
| 2026.02.13 | ₩40,094 | ₩40,708 | ₩39,854 | ₩40,040 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩40,521 | ₩40,881 | ₩39,760 | ₩40,094 | -1.05% | 7.1만 |
|---|
| 2026.02.11 | ₩40,748 | ₩41,175 | ₩40,080 | ₩40,267 | -1.18% | 5.4만 |
|---|
| 2026.02.10 | ₩41,081 | ₩41,362 | ₩40,614 | ₩40,708 | -0.91% | 7.4만 |
|---|
| 2026.02.09 | ₩40,855 | ₩41,242 | ₩40,588 | ₩41,015 | +0.39% | 14.6만 |
|---|
| 2026.02.06 | ₩40,774 | ₩41,362 | ₩40,668 | ₩40,721 | -0.13% | 6.9만 |
|---|
| 2026.02.05 | ₩40,774 | ₩41,215 | ₩40,107 | ₩40,374 | -0.98% | 11.1만 |
|---|
| 2026.02.04 | ₩40,975 | ₩41,669 | ₩40,668 | ₩40,708 | -0.65% | 8.3만 |
|---|
| 2026.02.03 | ₩40,628 | ₩41,469 | ₩40,307 | ₩40,588 | -0.10% | 11.4만 |
|---|
| 2026.02.02 | ₩38,839 | ₩40,454 | ₩38,492 | ₩40,054 | +3.13% | 7.6만 |
|---|
| 2026.01.30 | ₩36,597 | ₩39,440 | ₩36,050 | ₩38,839 | +6.13% | 9.9만 |
|---|
| 2026.01.29 | ₩36,664 | ₩36,931 | ₩36,503 | ₩36,824 | +0.44% | 6.1만 |
|---|
| 2026.01.28 | ₩36,971 | ₩36,971 | ₩36,437 | ₩36,517 | -1.23% | 1.5만 |
|---|
| 2026.01.27 | ₩36,704 | ₩36,904 | ₩36,517 | ₩36,784 | +0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩37,117 | ₩37,117 | ₩36,263 | ₩36,557 | -1.51% | 2.9만 |
|---|
| 2026.01.23 | ₩37,037 | ₩37,037 | ₩36,584 | ₩36,810 | -0.61% | 3.9만 |
|---|
| 2026.01.22 | ₩36,664 | ₩37,037 | ₩36,503 | ₩36,851 | +0.51% | 4.5만 |
|---|
| 2026.01.21 | ₩36,036 | ₩36,477 | ₩35,649 | ₩36,383 | +0.96% | 7.5만 |
|---|
| 2026.01.20 | ₩35,409 | ₩35,436 | ₩34,955 | ₩35,436 | +0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩35,516 | ₩35,703 | ₩35,262 | ₩35,369 | -0.41% | 6만 |
|---|
| 2026.01.15 | ₩35,369 | ₩35,836 | ₩35,222 | ₩35,462 | +0.26% | 5.6만 |
|---|
| 2026.01.14 | ₩35,342 | ₩35,436 | ₩34,795 | ₩35,276 | -0.19% | 6.9만 |
|---|
| 2026.01.13 | ₩35,115 | ₩35,569 | ₩35,009 | ₩35,249 | +0.38% | 4.1만 |
|---|
| 2026.01.12 | ₩35,529 | ₩35,836 | ₩34,929 | ₩35,155 | -1.05% | 5.1만 |
|---|
| 2026.01.09 | ₩35,930 | ₩36,637 | ₩35,369 | ₩35,903 | -0.07% | 4.5만 |
|---|
| 2026.01.08 | ₩35,369 | ₩36,130 | ₩35,276 | ₩35,796 | +1.21% | 3.9만 |
|---|
| 2026.01.07 | ₩36,130 | ₩36,130 | ₩34,435 | ₩35,182 | -2.62% | 30.6만 |
|---|
| 2026.01.06 | ₩35,169 | ₩35,783 | ₩34,435 | ₩35,436 | +0.76% | 7.2만 |
|---|
| 2026.01.05 | ₩34,929 | ₩35,743 | ₩34,929 | ₩35,262 | +0.96% | 7.3만 |
|---|
| 2026.01.02 | ₩35,743 | ₩35,916 | ₩34,501 | ₩34,955 | -2.20% | 4.4만 |
|---|
| 2025.12.31 | ₩35,863 | ₩36,330 | ₩35,289 | ₩35,449 | -1.15% | 4.2만 |
|---|
| 2025.12.30 | ₩36,397 | ₩36,397 | ₩35,636 | ₩35,890 | -1.39% | 2.2만 |
|---|
| 2025.12.29 | ₩36,437 | ₩36,757 | ₩35,502 | ₩35,983 | -1.25% | 4.6만 |
|---|
| 2025.12.26 | ₩36,637 | ₩36,864 | ₩36,237 | ₩36,397 | -0.66% | 6.5만 |
|---|
| 2025.12.24 | ₩36,530 | ₩36,664 | ₩36,303 | ₩36,303 | -0.62% | 3.9만 |
|---|
| 2025.12.23 | ₩36,090 | ₩36,610 | ₩36,090 | ₩36,370 | +0.78% | 10.2만 |
|---|
| 2025.12.22 | ₩36,677 | ₩36,784 | ₩36,130 | ₩36,263 | -1.13% | 3.7만 |
|---|
| 2025.12.19 | ₩37,051 | ₩37,064 | ₩36,370 | ₩36,503 | -1.48% | 36.5만 |
|---|
| 2025.12.18 | ₩37,104 | ₩37,358 | ₩36,156 | ₩36,570 | -1.44% | 8.8만 |
|---|
| 2025.12.17 | ₩36,704 | ₩37,264 | ₩36,477 | ₩36,517 | -0.51% | 4.2만 |
|---|
| 2025.12.16 | ₩36,237 | ₩36,664 | ₩36,103 | ₩36,584 | +0.96% | 2.9만 |
|---|
| 2025.12.15 | ₩35,569 | ₩36,223 | ₩35,502 | ₩36,116 | +1.54% | 5.5만 |
|---|
| 2025.12.12 | ₩36,410 | ₩36,437 | ₩34,929 | ₩35,569 | -2.31% | 9.3만 |
|---|
| 2025.12.11 | ₩35,850 | ₩36,971 | ₩35,716 | ₩36,130 | +0.78% | 7.2만 |
|---|
| 2025.12.10 | ₩35,236 | ₩36,370 | ₩35,142 | ₩35,863 | +1.78% | 12.6만 |
|---|
| 2025.12.09 | ₩35,276 | ₩35,623 | ₩34,955 | ₩35,169 | -0.30% | 4.9만 |
|---|
| 2025.12.08 | ₩35,583 | ₩36,023 | ₩34,702 | ₩34,875 | -1.99% | 8만 |
|---|
| 2025.12.05 | ₩35,543 | ₩35,996 | ₩35,209 | ₩35,583 | +0.11% | 4.4만 |
|---|
| 2025.12.04 | ₩35,356 | ₩35,876 | ₩35,169 | ₩35,636 | +0.79% | 4.6만 |
|---|
| 2025.12.03 | ₩35,129 | ₩35,369 | ₩34,915 | ₩35,276 | +0.42% | 2.7만 |
|---|
| 2025.12.02 | ₩35,049 | ₩35,369 | ₩34,969 | ₩34,969 | -0.23% | 6.1만 |
|---|
| 2025.12.01 | ₩34,702 | ₩35,356 | ₩34,702 | ₩35,075 | +1.08% | 2.6만 |
|---|
| 2025.11.28 | ₩35,236 | ₩35,236 | ₩34,582 | ₩34,902 | -0.95% | 1.8만 |
|---|
| 2025.11.26 | ₩34,248 | ₩35,236 | ₩34,248 | ₩34,341 | +0.27% | 3만 |
|---|
| 2025.11.25 | ₩33,300 | ₩35,369 | ₩33,100 | ₩34,381 | +3.25% | 8.8만 |
|---|
| 2025.11.24 | ₩32,833 | ₩34,475 | ₩32,833 | ₩33,060 | +0.69% | 3.5만 |
|---|
| 2025.11.21 | ₩32,766 | ₩33,434 | ₩32,433 | ₩32,833 | +0.20% | 1.4만 |
|---|
| 2025.11.20 | ₩32,753 | ₩32,953 | ₩32,072 | ₩32,526 | -0.69% | 1만 |
|---|
| 2025.11.19 | ₩32,806 | ₩33,234 | ₩32,433 | ₩32,553 | -0.77% | 7.5천 |
|---|
| 2025.11.18 | ₩33,687 | ₩33,687 | ₩32,566 | ₩32,806 | -2.61% | 2.5만 |
|---|
| 2025.11.17 | ₩34,154 | ₩34,181 | ₩32,713 | ₩32,927 | -3.60% | 1.2만 |
|---|
| 2025.11.14 | ₩33,367 | ₩33,781 | ₩33,234 | ₩33,407 | +0.12% | 8천 |
|---|
| 2025.11.13 | ₩33,447 | ₩34,368 | ₩33,367 | ₩33,434 | -0.04% | 1.1만 |
|---|
| 2025.11.12 | ₩34,635 | ₩34,635 | ₩33,460 | ₩33,460 | -3.39% | 2.5만 |
|---|
| 2025.11.11 | ₩35,236 | ₩35,236 | ₩33,767 | ₩33,767 | -4.17% | 2.1만 |
|---|
| 2025.11.10 | ₩34,248 | ₩35,369 | ₩33,901 | ₩33,901 | -1.01% | 1.3만 |
|---|
| 2025.11.07 | ₩35,209 | ₩35,209 | ₩33,847 | ₩33,941 | -3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩34,608 | ₩34,969 | ₩33,794 | ₩34,048 | -1.62% | 3.1만 |
|---|
| 2025.11.05 | ₩34,755 | ₩35,970 | ₩34,595 | ₩34,688 | -0.19% | 2.2만 |
|---|
| 2025.11.04 | ₩34,835 | ₩35,035 | ₩34,648 | ₩34,755 | -0.23% | 2.8만 |
|---|
| 2025.11.03 | ₩34,875 | ₩35,035 | ₩34,702 | ₩35,035 | +0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩35,196 | ₩35,196 | ₩34,461 | ₩34,875 | -0.91% | 1.7만 |
|---|
| 2025.10.30 | ₩34,435 | ₩34,688 | ₩34,315 | ₩34,448 | +0.04% | 1.2만 |
|---|
| 2025.10.29 | ₩34,501 | ₩34,688 | ₩34,368 | ₩34,555 | +0.15% | 1만 |
|---|
| 2025.10.28 | ₩34,688 | ₩34,702 | ₩34,368 | ₩34,568 | -0.35% | 1.3만 |
|---|
| 2025.10.27 | ₩35,142 | ₩35,276 | ₩34,328 | ₩34,381 | -2.16% | 2.8만 |
|---|
| 2025.10.24 | ₩34,181 | ₩35,329 | ₩34,181 | ₩34,942 | +2.23% | 3.1만 |
|---|
| 2025.10.23 | ₩34,808 | ₩34,808 | ₩34,114 | ₩34,288 | -1.50% | 1.3만 |
|---|
| 2025.10.22 | ₩33,968 | ₩34,448 | ₩33,874 | ₩34,368 | +1.18% | 2.1만 |
|---|
| 2025.10.21 | ₩33,674 | ₩34,208 | ₩33,674 | ₩34,061 | +1.15% | 2.3만 |
|---|
| 2025.10.20 | ₩33,474 | ₩33,847 | ₩33,367 | ₩33,821 | +1.04% | 2.4만 |
|---|
| 2025.10.17 | ₩33,033 | ₩33,500 | ₩33,033 | ₩33,314 | +0.85% | 2.3만 |
|---|
| 2025.10.16 | ₩33,834 | ₩34,021 | ₩33,153 | ₩33,180 | -1.93% | 2.3만 |
|---|
| 2025.10.15 | ₩34,061 | ₩34,315 | ₩33,914 | ₩34,008 | -0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,888 | ₩34,368 | ₩33,794 | ₩34,048 | +0.47% | 4.4만 |
|---|
| 2025.10.13 | ₩34,368 | ₩34,368 | ₩33,607 | ₩33,888 | -1.40% | 3.4만 |
|---|
| 2025.10.10 | ₩34,235 | ₩34,341 | ₩33,901 | ₩34,168 | -0.19% | 2만 |
|---|