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 | ₩41,881 | ₩42,068 | ₩41,480 | ₩41,480 | -0.96% | 3.1만 |
| 2026.10.08 | ₩41,587 | ₩42,122 | ₩41,494 | ₩41,881 | +0.71% | 4만 |
| 2026.10.07 | ₩41,814 | ₩42,188 | ₩41,614 | ₩41,627 | -0.45% | 4.1만 |
| 2026.10.06 | ₩41,961 | ₩42,228 | ₩41,881 | ₩41,975 | +0.03% | 2.9만 |
| 2026.10.05 | ₩41,748 | ₩42,215 | ₩41,627 | ₩41,868 | +0.29% | 4.9만 |
| 2026.10.02 | ₩41,721 | ₩42,389 | ₩41,654 | ₩41,761 | +0.10% | 6.9만 |
| 2026.10.01 | ₩41,347 | ₩41,761 | ₩40,839 | ₩41,333 | -0.03% | 7.1만 |
| 2026.09.30 | ₩41,748 | ₩42,001 | ₩41,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,400 |
| -0.83% |
| 6.1만 |
| 2026.09.29 | ₩41,988 | ₩42,255 | ₩41,614 | ₩41,721 | -0.64% | 3.5만 |
|---|
| 2026.09.28 | ₩41,961 | ₩42,282 | ₩41,854 | ₩41,961 | 0.00% | 4.5만 |
|---|
| 2026.09.25 | ₩41,761 | ₩42,402 | ₩41,761 | ₩41,961 | +0.48% | 4.7만 |
|---|
| 2026.09.24 | ₩41,935 | ₩42,202 | ₩41,560 | ₩41,681 | -0.61% | 7.2만 |
|---|
| 2026.09.23 | ₩42,415 | ₩42,482 | ₩41,547 | ₩41,574 | -1.98% | 5.3만 |
|---|
| 2026.09.22 | ₩42,095 | ₩42,643 | ₩41,828 | ₩42,482 | +0.92% | 9.9만 |
|---|
| 2026.09.21 | ₩41,988 | ₩42,309 | ₩41,814 | ₩41,814 | -0.41% | 4.6만 |
|---|
| 2026.09.18 | ₩41,788 | ₩42,215 | ₩41,681 | ₩41,948 | +0.38% | 24.9만 |
|---|
| 2026.09.17 | ₩42,242 | ₩42,309 | ₩41,734 | ₩41,908 | -0.79% | 3.4만 |
|---|
| 2026.09.16 | ₩42,562 | ₩42,749 | ₩41,534 | ₩41,881 | -1.60% | 5.8만 |
|---|
| 2026.09.15 | ₩42,295 | ₩42,562 | ₩42,188 | ₩42,509 | +0.51% | 4.7만 |
|---|
| 2026.09.14 | ₩42,282 | ₩42,723 | ₩42,135 | ₩42,242 | -0.09% | 7.8만 |
|---|
| 2026.09.11 | ₩42,536 | ₩42,923 | ₩42,095 | ₩42,175 | -0.85% | 3.4만 |
|---|
| 2026.09.10 | ₩41,908 | ₩42,375 | ₩41,908 | ₩42,215 | +0.73% | 6만 |
|---|
| 2026.09.09 | ₩41,961 | ₩42,375 | ₩41,748 | ₩41,961 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩42,656 | ₩43,083 | ₩42,282 | ₩42,349 | -0.72% | 5.7만 |
|---|
| 2026.09.04 | ₩42,602 | ₩43,150 | ₩42,228 | ₩42,643 | +0.09% | 8.1만 |
|---|
| 2026.09.03 | ₩42,389 | ₩42,870 | ₩42,255 | ₩42,349 | -0.09% | 7.1만 |
|---|
| 2026.09.02 | ₩41,707 | ₩42,349 | ₩41,681 | ₩42,148 | +1.06% | 13.1만 |
|---|
| 2026.09.01 | ₩41,961 | ₩42,509 | ₩41,574 | ₩41,681 | -0.67% | 6만 |
|---|
| 2026.08.31 | ₩42,322 | ₩42,629 | ₩41,881 | ₩42,001 | -0.76% | 6.2만 |
|---|
| 2026.08.28 | ₩42,562 | ₩43,270 | ₩42,282 | ₩42,295 | -0.63% | 4만 |
|---|
| 2026.08.27 | ₩42,228 | ₩43,083 | ₩41,881 | ₩42,562 | +0.79% | 6.9만 |
|---|
| 2026.08.26 | ₩42,656 | ₩42,963 | ₩42,255 | ₩42,415 | -0.56% | 5.9만 |
|---|
| 2026.08.25 | ₩42,963 | ₩43,284 | ₩42,335 | ₩42,482 | -1.12% | 6만 |
|---|
| 2026.08.24 | ₩42,843 | ₩43,778 | ₩42,843 | ₩42,950 | +0.25% | 3.4만 |
|---|
| 2026.08.21 | ₩43,337 | ₩43,858 | ₩42,776 | ₩42,856 | -1.11% | 4.8만 |
|---|
| 2026.08.20 | ₩42,643 | ₩43,083 | ₩42,576 | ₩42,950 | +0.72% | 3.5만 |
|---|
| 2026.08.19 | ₩44,005 | ₩44,259 | ₩42,749 | ₩42,830 | -2.67% | 4.4만 |
|---|
| 2026.08.18 | ₩43,778 | ₩44,286 | ₩43,538 | ₩43,685 | -0.21% | 7만 |
|---|
| 2026.08.17 | ₩43,885 | ₩44,259 | ₩43,524 | ₩43,618 | -0.61% | 5.2만 |
|---|
| 2026.08.14 | ₩44,112 | ₩44,406 | ₩43,832 | ₩43,925 | -0.42% | 5.5만 |
|---|
| 2026.08.13 | ₩44,019 | ₩44,419 | ₩43,898 | ₩43,925 | -0.21% | 10.5만 |
|---|
| 2026.08.12 | ₩43,685 | ₩44,099 | ₩43,551 | ₩43,858 | +0.40% | 5.5만 |
|---|
| 2026.08.11 | ₩43,337 | ₩43,832 | ₩43,337 | ₩43,645 | +0.71% | 4.1만 |
|---|
| 2026.08.10 | ₩43,564 | ₩43,725 | ₩42,816 | ₩43,190 | -0.86% | 5.6만 |
|---|
| 2026.08.07 | ₩43,751 | ₩43,952 | ₩43,417 | ₩43,551 | -0.46% | 4.3만 |
|---|
| 2026.08.06 | ₩43,992 | ₩43,992 | ₩43,484 | ₩43,551 | -1.00% | 3.9만 |
|---|
| 2026.08.05 | ₩43,898 | ₩44,673 | ₩43,551 | ₩43,698 | -0.46% | 6.4만 |
|---|
| 2026.08.04 | ₩43,591 | ₩44,326 | ₩43,591 | ₩43,751 | +0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩43,912 | ₩44,793 | ₩43,618 | ₩43,725 | -0.43% | 10.6만 |
|---|
| 2026.07.31 | ₩44,112 | ₩45,328 | ₩43,337 | ₩43,564 | -1.24% | 14.1만 |
|---|
| 2026.07.30 | ₩43,938 | ₩45,488 | ₩43,818 | ₩43,898 | -0.09% | 15.5만 |
|---|
| 2026.07.29 | ₩43,618 | ₩44,272 | ₩43,417 | ₩43,698 | +0.18% | 13.8만 |
|---|
| 2026.07.28 | ₩43,297 | ₩43,885 | ₩43,284 | ₩43,564 | +0.62% | 16.9만 |
|---|
| 2026.07.27 | ₩43,083 | ₩44,019 | ₩42,856 | ₩42,963 | -0.28% | 18.7만 |
|---|
| 2026.07.24 | ₩42,068 | ₩43,284 | ₩40,318 | ₩42,562 | +1.17% | 9.8만 |
|---|
| 2026.07.23 | ₩42,402 | ₩42,763 | ₩41,801 | ₩42,562 | +0.38% | 9.7만 |
|---|
| 2026.07.22 | ₩43,164 | ₩43,778 | ₩42,415 | ₩42,482 | -1.58% | 11.2만 |
|---|
| 2026.07.21 | ₩42,816 | ₩43,404 | ₩42,683 | ₩43,217 | +0.94% | 8.5만 |
|---|
| 2026.07.20 | ₩43,057 | ₩44,833 | ₩42,482 | ₩42,990 | -0.16% | 9.6만 |
|---|
| 2026.07.17 | ₩43,578 | ₩43,952 | ₩42,683 | ₩43,057 | -1.20% | 10.8만 |
|---|
| 2026.07.16 | ₩43,190 | ₩44,019 | ₩43,030 | ₩43,738 | +1.27% | 20.9만 |
|---|
| 2026.07.15 | ₩42,910 | ₩43,845 | ₩42,910 | ₩42,963 | +0.12% | 17.6만 |
|---|
| 2026.07.14 | ₩43,164 | ₩43,952 | ₩42,870 | ₩42,896 | -0.62% | 13.6만 |
|---|
| 2026.07.13 | ₩43,110 | ₩43,711 | ₩42,883 | ₩43,137 | +0.06% | 25.5만 |
|---|
| 2026.07.10 | ₩42,883 | ₩43,618 | ₩42,790 | ₩42,910 | +0.06% | 25만 |
|---|
| 2026.07.09 | ₩42,936 | ₩43,631 | ₩42,830 | ₩42,910 | -0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩43,164 | ₩43,591 | ₩42,509 | ₩42,936 | -0.53% | 12.9만 |
|---|
| 2026.07.07 | ₩43,898 | ₩44,179 | ₩43,030 | ₩43,204 | -1.58% | 15.3만 |
|---|
| 2026.07.06 | ₩44,406 | ₩45,154 | ₩43,538 | ₩43,791 | -1.38% | 11.3만 |
|---|
| 2026.07.02 | ₩44,900 | ₩45,662 | ₩43,711 | ₩44,032 | -1.93% | 10.2만 |
|---|
| 2026.07.01 | ₩44,419 | ₩45,034 | ₩44,099 | ₩44,767 | +0.78% | 12.1만 |
|---|
| 2026.06.30 | ₩43,671 | ₩44,312 | ₩43,551 | ₩44,125 | +1.04% | 13만 |
|---|
| 2026.06.29 | ₩43,778 | ₩44,312 | ₩43,631 | ₩43,671 | -0.24% | 23.4만 |
|---|
| 2026.06.26 | ₩43,832 | ₩44,646 | ₩43,324 | ₩43,685 | -0.34% | 114.7만 |
|---|
| 2026.06.25 | ₩43,364 | ₩44,125 | ₩43,230 | ₩43,698 | +0.77% | 13.8만 |
|---|
| 2026.06.24 | ₩43,952 | ₩44,780 | ₩43,337 | ₩43,417 | -1.22% | 26.2만 |
|---|
| 2026.06.23 | ₩42,816 | ₩43,952 | ₩42,816 | ₩43,685 | +2.03% | 20.4만 |
|---|
| 2026.06.22 | ₩42,669 | ₩43,351 | ₩42,669 | ₩42,816 | +0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩42,856 | ₩43,324 | ₩42,349 | ₩42,696 | -0.37% | 10만 |
|---|
| 2026.06.17 | ₩42,896 | ₩43,471 | ₩42,108 | ₩42,415 | -1.12% | 9.9만 |
|---|
| 2026.06.16 | ₩43,083 | ₩43,591 | ₩42,816 | ₩42,883 | -0.47% | 7.3만 |
|---|
| 2026.06.15 | ₩43,751 | ₩44,059 | ₩42,643 | ₩42,763 | -2.26% | 6.8만 |
|---|
| 2026.06.12 | ₩42,749 | ₩43,872 | ₩42,749 | ₩43,431 | +1.59% | 7.8만 |
|---|
| 2026.06.11 | ₩42,749 | ₩43,017 | ₩42,228 | ₩42,669 | -0.19% | 12.2만 |
|---|
| 2026.06.10 | ₩42,496 | ₩43,204 | ₩42,496 | ₩42,602 | +0.25% | 9.7만 |
|---|
| 2026.06.09 | ₩41,975 | ₩43,417 | ₩41,948 | ₩42,496 | +1.24% | 13.2만 |
|---|
| 2026.06.08 | ₩41,681 | ₩42,335 | ₩41,681 | ₩41,894 | +0.51% | 9.8만 |
|---|
| 2026.06.05 | ₩41,253 | ₩42,015 | ₩41,213 | ₩41,641 | +0.94% | 17.2만 |
|---|
| 2026.06.04 | ₩41,333 | ₩42,068 | ₩41,226 | ₩41,253 | -0.19% | 8.1만 |
|---|
| 2026.06.03 | ₩41,320 | ₩41,654 | ₩40,746 | ₩40,746 | -1.39% | 6.7만 |
|---|
| 2026.06.02 | ₩41,013 | ₩41,574 | ₩40,946 | ₩41,454 | +1.07% | 7.6만 |
|---|
| 2026.06.01 | ₩40,906 | ₩41,414 | ₩40,625 | ₩40,959 | +0.13% | 5.2만 |
|---|
| 2026.05.29 | ₩41,093 | ₩41,734 | ₩40,906 | ₩41,120 | +0.07% | 9.7만 |
|---|
| 2026.05.28 | ₩40,959 | ₩41,387 | ₩40,679 | ₩41,106 | +0.36% | 7.1만 |
|---|
| 2026.05.27 | ₩40,719 | ₩41,454 | ₩40,719 | ₩41,026 | +0.75% | 8.2만 |
|---|
| 2026.05.26 | ₩40,372 | ₩41,293 | ₩40,372 | ₩40,692 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩40,278 | ₩41,013 | ₩39,877 | ₩39,957 | -0.80% | 14.6만 |
|---|
| 2026.05.21 | ₩39,917 | ₩40,345 | ₩39,677 | ₩40,038 | +0.30% | 10.8만 |
|---|
| 2026.05.20 | ₩39,463 | ₩40,238 | ₩39,343 | ₩40,011 | +1.39% | 3.8만 |
|---|
| 2026.05.19 | ₩39,490 | ₩40,251 | ₩38,835 | ₩39,423 | -0.17% | 6.2만 |
|---|
| 2026.05.18 | ₩38,862 | ₩40,372 | ₩38,862 | ₩39,490 | +1.62% | 11.6만 |
|---|
| 2026.05.15 | ₩39,102 | ₩39,463 | ₩38,621 | ₩38,862 | -0.61% | 4.5만 |
|---|
| 2026.05.14 | ₩39,009 | ₩40,251 | ₩39,009 | ₩39,263 | +0.65% | 6.3만 |
|---|
| 2026.05.13 | ₩39,009 | ₩39,610 | ₩38,875 | ₩39,009 | 0.00% | 5만 |
|---|
| 2026.05.12 | ₩39,570 | ₩40,051 | ₩38,675 | ₩39,089 | -1.22% | 6.3만 |
|---|
| 2026.05.11 | ₩40,345 | ₩40,999 | ₩39,236 | ₩39,343 | -2.48% | 4.7만 |
|---|
| 2026.05.08 | ₩40,318 | ₩40,786 | ₩39,810 | ₩40,198 | -0.30% | 6.2만 |
|---|
| 2026.05.07 | ₩40,091 | ₩41,173 | ₩39,704 | ₩39,957 | -0.33% | 8.1만 |
|---|
| 2026.05.06 | ₩39,597 | ₩40,078 | ₩39,423 | ₩39,757 | +0.40% | 9.2만 |
|---|
| 2026.05.05 | ₩39,156 | ₩39,623 | ₩38,742 | ₩39,329 | +0.44% | 9.1만 |
|---|
| 2026.05.04 | ₩39,810 | ₩40,652 | ₩39,089 | ₩39,089 | -1.81% | 6.2만 |
|---|
| 2026.05.01 | ₩39,650 | ₩40,746 | ₩39,249 | ₩39,904 | +0.64% | 6.6만 |
|---|
| 2026.04.30 | ₩39,209 | ₩40,452 | ₩39,209 | ₩39,597 | +0.99% | 6.1만 |
|---|
| 2026.04.29 | ₩40,559 | ₩40,746 | ₩39,209 | ₩39,343 | -3.00% | 14.6만 |
|---|
| 2026.04.28 | ₩40,746 | ₩41,748 | ₩40,211 | ₩40,612 | -0.33% | 21.2만 |
|---|
| 2026.04.27 | ₩40,211 | ₩41,480 | ₩40,211 | ₩40,625 | +1.03% | 4.1만 |
|---|
| 2026.04.24 | ₩40,612 | ₩41,120 | ₩40,278 | ₩40,278 | -0.82% | 3.8만 |
|---|
| 2026.04.23 | ₩40,492 | ₩41,186 | ₩40,478 | ₩40,625 | +0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩39,984 | ₩40,919 | ₩39,984 | ₩40,492 | +1.27% | 5.3만 |
|---|
| 2026.04.21 | ₩40,545 | ₩41,080 | ₩39,931 | ₩39,984 | -1.38% | 6.1만 |
|---|
| 2026.04.20 | ₩39,744 | ₩40,746 | ₩39,744 | ₩40,545 | +2.02% | 8.7만 |
|---|
| 2026.04.17 | ₩39,623 | ₩40,425 | ₩39,423 | ₩39,931 | +0.78% | 11.7만 |
|---|
| 2026.04.16 | ₩39,410 | ₩39,583 | ₩39,049 | ₩39,116 | -0.75% | 5.5만 |
|---|
| 2026.04.15 | ₩39,410 | ₩39,944 | ₩39,343 | ₩39,503 | +0.24% | 6.2만 |
|---|
| 2026.04.14 | ₩39,557 | ₩39,770 | ₩39,343 | ₩39,463 | -0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩39,623 | ₩40,011 | ₩39,490 | ₩39,623 | 0.00% | 5.3만 |
|---|
| 2026.04.10 | ₩40,265 | ₩40,265 | ₩39,637 | ₩39,757 | -1.26% | 6.5만 |
|---|
| 2026.04.09 | ₩39,476 | ₩40,331 | ₩39,410 | ₩40,078 | +1.52% | 9.5만 |
|---|
| 2026.04.08 | ₩39,142 | ₩40,131 | ₩39,142 | ₩39,543 | +1.02% | 10.7만 |
|---|
| 2026.04.07 | ₩38,541 | ₩38,915 | ₩38,408 | ₩38,448 | -0.24% | 3.8만 |
|---|
| 2026.04.06 | ₩38,595 | ₩39,971 | ₩38,381 | ₩38,541 | -0.14% | 4.7만 |
|---|
| 2026.04.02 | ₩37,887 | ₩38,768 | ₩37,807 | ₩38,474 | +1.55% | 3.1만 |
|---|
| 2026.04.01 | ₩38,314 | ₩39,049 | ₩38,074 | ₩38,354 | +0.10% | 5.5만 |
|---|
| 2026.03.31 | ₩37,606 | ₩38,354 | ₩37,579 | ₩38,074 | +1.24% | 9.3만 |
|---|
| 2026.03.30 | ₩37,406 | ₩38,715 | ₩37,219 | ₩37,352 | -0.14% | 13만 |
|---|
| 2026.03.27 | ₩37,139 | ₩38,154 | ₩36,911 | ₩37,272 | +0.36% | 5.7만 |
|---|
| 2026.03.26 | ₩37,339 | ₩38,608 | ₩37,005 | ₩37,272 | -0.18% | 5.3만 |
|---|
| 2026.03.25 | ₩37,940 | ₩38,608 | ₩36,885 | ₩37,339 | -1.58% | 6.8만 |
|---|
| 2026.03.24 | ₩36,671 | ₩38,381 | ₩36,524 | ₩36,885 | +0.58% | 19.3만 |
|---|
| 2026.03.23 | ₩36,711 | ₩38,114 | ₩36,203 | ₩36,805 | +0.25% | 12.8만 |
|---|
| 2026.03.20 | ₩36,511 | ₩36,805 | ₩35,883 | ₩36,070 | -1.21% | 17.7만 |
|---|
| 2026.03.19 | ₩35,535 | ₩36,604 | ₩35,455 | ₩36,324 | +2.22% | 14.7만 |
|---|
| 2026.03.18 | ₩36,484 | ₩36,511 | ₩35,268 | ₩35,616 | -2.38% | 13.7만 |
|---|
| 2026.03.17 | ₩36,965 | ₩37,326 | ₩35,896 | ₩36,030 | -2.53% | 5.4만 |
|---|
| 2026.03.16 | ₩36,738 | ₩37,366 | ₩36,390 | ₩36,671 | -0.18% | 12.7만 |
|---|
| 2026.03.13 | ₩37,152 | ₩38,408 | ₩36,537 | ₩36,698 | -1.22% | 7.2만 |
|---|
| 2026.03.12 | ₩36,497 | ₩37,139 | ₩36,350 | ₩36,952 | +1.24% | 13만 |
|---|
| 2026.03.11 | ₩37,486 | ₩38,234 | ₩36,604 | ₩36,778 | -1.89% | 9.2만 |
|---|
| 2026.03.10 | ₩37,139 | ₩38,060 | ₩36,711 | ₩37,459 | +0.86% | 15.5만 |
|---|
| 2026.03.09 | ₩37,486 | ₩37,927 | ₩36,471 | ₩37,526 | +0.11% | 15만 |
|---|
| 2026.03.06 | ₩37,673 | ₩37,807 | ₩37,018 | ₩37,539 | -0.35% | 9.7만 |
|---|
| 2026.03.05 | ₩38,501 | ₩38,702 | ₩38,007 | ₩38,194 | -0.80% | 6.7만 |
|---|
| 2026.03.04 | ₩38,662 | ₩38,996 | ₩38,608 | ₩38,742 | +0.21% | 8.1만 |
|---|
| 2026.03.03 | ₩38,194 | ₩39,142 | ₩37,807 | ₩38,488 | +0.77% | 9.1만 |
|---|
| 2026.03.02 | ₩38,368 | ₩38,996 | ₩38,154 | ₩38,688 | +0.84% | 6.6만 |
|---|
| 2026.02.27 | ₩39,690 | ₩39,944 | ₩38,555 | ₩38,581 | -2.79% | 6.1만 |
|---|
| 2026.02.26 | ₩39,797 | ₩40,412 | ₩39,744 | ₩39,904 | +0.27% | 5.3만 |
|---|
| 2026.02.25 | ₩39,663 | ₩40,078 | ₩39,637 | ₩39,797 | +0.34% | 10.8만 |
|---|
| 2026.02.24 | ₩39,744 | ₩40,078 | ₩39,129 | ₩39,476 | -0.67% | 10.5만 |
|---|
| 2026.02.23 | ₩40,318 | ₩42,228 | ₩39,089 | ₩39,637 | -1.69% | 10.5만 |
|---|
| 2026.02.20 | ₩39,303 | ₩40,572 | ₩39,223 | ₩39,810 | +1.29% | 6.7만 |
|---|
| 2026.02.19 | ₩39,410 | ₩40,705 | ₩35,869 | ₩39,450 | +0.10% | 5.3만 |
|---|
| 2026.02.18 | ₩40,144 | ₩41,293 | ₩39,570 | ₩39,597 | -1.36% | 6.5만 |
|---|
| 2026.02.17 | ₩40,211 | ₩41,186 | ₩40,064 | ₩40,158 | -0.13% | 8만 |
|---|
| 2026.02.13 | ₩40,131 | ₩40,746 | ₩39,891 | ₩40,078 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩40,559 | ₩40,919 | ₩39,797 | ₩40,131 | -1.05% | 7.1만 |
|---|
| 2026.02.11 | ₩40,786 | ₩41,213 | ₩40,118 | ₩40,305 | -1.18% | 5.4만 |
|---|
| 2026.02.10 | ₩41,120 | ₩41,400 | ₩40,652 | ₩40,746 | -0.91% | 7.4만 |
|---|
| 2026.02.09 | ₩40,893 | ₩41,280 | ₩40,625 | ₩41,053 | +0.39% | 14.6만 |
|---|
| 2026.02.06 | ₩40,812 | ₩41,400 | ₩40,705 | ₩40,759 | -0.13% | 6.9만 |
|---|
| 2026.02.05 | ₩40,812 | ₩41,253 | ₩40,144 | ₩40,412 | -0.98% | 11.1만 |
|---|
| 2026.02.04 | ₩41,013 | ₩41,707 | ₩40,705 | ₩40,746 | -0.65% | 8.3만 |
|---|
| 2026.02.03 | ₩40,665 | ₩41,507 | ₩40,345 | ₩40,625 | -0.10% | 11.4만 |
|---|
| 2026.02.02 | ₩38,875 | ₩40,492 | ₩38,528 | ₩40,091 | +3.13% | 7.6만 |
|---|
| 2026.01.30 | ₩36,631 | ₩39,476 | ₩36,083 | ₩38,875 | +6.13% | 9.9만 |
|---|
| 2026.01.29 | ₩36,698 | ₩36,965 | ₩36,537 | ₩36,858 | +0.44% | 6.1만 |
|---|
| 2026.01.28 | ₩37,005 | ₩37,005 | ₩36,471 | ₩36,551 | -1.23% | 1.5만 |
|---|
| 2026.01.27 | ₩36,738 | ₩36,938 | ₩36,551 | ₩36,818 | +0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩37,152 | ₩37,152 | ₩36,297 | ₩36,591 | -1.51% | 2.9만 |
|---|
| 2026.01.23 | ₩37,072 | ₩37,072 | ₩36,618 | ₩36,845 | -0.61% | 3.9만 |
|---|
| 2026.01.22 | ₩36,698 | ₩37,072 | ₩36,537 | ₩36,885 | +0.51% | 4.5만 |
|---|
| 2026.01.21 | ₩36,070 | ₩36,511 | ₩35,682 | ₩36,417 | +0.96% | 7.5만 |
|---|
| 2026.01.20 | ₩35,442 | ₩35,469 | ₩34,988 | ₩35,469 | +0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩35,549 | ₩35,736 | ₩35,295 | ₩35,402 | -0.41% | 6만 |
|---|
| 2026.01.15 | ₩35,402 | ₩35,869 | ₩35,255 | ₩35,495 | +0.26% | 5.6만 |
|---|
| 2026.01.14 | ₩35,375 | ₩35,469 | ₩34,827 | ₩35,308 | -0.19% | 6.9만 |
|---|
| 2026.01.13 | ₩35,148 | ₩35,602 | ₩35,041 | ₩35,282 | +0.38% | 4.1만 |
|---|
| 2026.01.12 | ₩35,562 | ₩35,869 | ₩34,961 | ₩35,188 | -1.05% | 5.1만 |
|---|
| 2026.01.09 | ₩35,963 | ₩36,671 | ₩35,402 | ₩35,936 | -0.07% | 4.5만 |
|---|
| 2026.01.08 | ₩35,402 | ₩36,163 | ₩35,308 | ₩35,829 | +1.21% | 3.9만 |
|---|
| 2026.01.07 | ₩36,163 | ₩36,163 | ₩34,467 | ₩35,215 | -2.62% | 30.6만 |
|---|
| 2026.01.06 | ₩35,201 | ₩35,816 | ₩34,467 | ₩35,469 | +0.76% | 7.2만 |
|---|
| 2026.01.05 | ₩34,961 | ₩35,776 | ₩34,961 | ₩35,295 | +0.96% | 7.3만 |
|---|
| 2026.01.02 | ₩35,776 | ₩35,950 | ₩34,534 | ₩34,988 | -2.20% | 4.4만 |
|---|
| 2025.12.31 | ₩35,896 | ₩36,364 | ₩35,322 | ₩35,482 | -1.15% | 4.2만 |
|---|
| 2025.12.30 | ₩36,431 | ₩36,431 | ₩35,669 | ₩35,923 | -1.39% | 2.2만 |
|---|
| 2025.12.29 | ₩36,471 | ₩36,791 | ₩35,535 | ₩36,016 | -1.25% | 4.6만 |
|---|
| 2025.12.26 | ₩36,671 | ₩36,898 | ₩36,270 | ₩36,431 | -0.66% | 6.5만 |
|---|
| 2025.12.24 | ₩36,564 | ₩36,698 | ₩36,337 | ₩36,337 | -0.62% | 3.9만 |
|---|
| 2025.12.23 | ₩36,123 | ₩36,644 | ₩36,123 | ₩36,404 | +0.78% | 10.2만 |
|---|
| 2025.12.22 | ₩36,711 | ₩36,818 | ₩36,163 | ₩36,297 | -1.13% | 3.7만 |
|---|
| 2025.12.19 | ₩37,085 | ₩37,098 | ₩36,404 | ₩36,537 | -1.48% | 36.5만 |
|---|
| 2025.12.18 | ₩37,139 | ₩37,392 | ₩36,190 | ₩36,604 | -1.44% | 8.8만 |
|---|
| 2025.12.17 | ₩36,738 | ₩37,299 | ₩36,511 | ₩36,551 | -0.51% | 4.2만 |
|---|
| 2025.12.16 | ₩36,270 | ₩36,698 | ₩36,137 | ₩36,618 | +0.96% | 2.9만 |
|---|
| 2025.12.15 | ₩35,602 | ₩36,257 | ₩35,535 | ₩36,150 | +1.54% | 5.5만 |
|---|
| 2025.12.12 | ₩36,444 | ₩36,471 | ₩34,961 | ₩35,602 | -2.31% | 9.3만 |
|---|
| 2025.12.11 | ₩35,883 | ₩37,005 | ₩35,749 | ₩36,163 | +0.78% | 7.2만 |
|---|
| 2025.12.10 | ₩35,268 | ₩36,404 | ₩35,175 | ₩35,896 | +1.78% | 12.6만 |
|---|
| 2025.12.09 | ₩35,308 | ₩35,656 | ₩34,988 | ₩35,201 | -0.30% | 4.9만 |
|---|
| 2025.12.08 | ₩35,616 | ₩36,056 | ₩34,734 | ₩34,908 | -1.99% | 8만 |
|---|
| 2025.12.05 | ₩35,576 | ₩36,030 | ₩35,242 | ₩35,616 | +0.11% | 4.4만 |
|---|
| 2025.12.04 | ₩35,389 | ₩35,910 | ₩35,201 | ₩35,669 | +0.79% | 4.6만 |
|---|
| 2025.12.03 | ₩35,161 | ₩35,402 | ₩34,948 | ₩35,308 | +0.42% | 2.7만 |
|---|
| 2025.12.02 | ₩35,081 | ₩35,402 | ₩35,001 | ₩35,001 | -0.23% | 6.1만 |
|---|
| 2025.12.01 | ₩34,734 | ₩35,389 | ₩34,734 | ₩35,108 | +1.08% | 2.6만 |
|---|
| 2025.11.28 | ₩35,268 | ₩35,268 | ₩34,614 | ₩34,934 | -0.95% | 1.8만 |
|---|
| 2025.11.26 | ₩34,280 | ₩35,268 | ₩34,280 | ₩34,373 | +0.27% | 3만 |
|---|
| 2025.11.25 | ₩33,331 | ₩35,402 | ₩33,131 | ₩34,413 | +3.25% | 8.8만 |
|---|
| 2025.11.24 | ₩32,864 | ₩34,507 | ₩32,864 | ₩33,091 | +0.69% | 3.5만 |
|---|
| 2025.11.21 | ₩32,797 | ₩33,465 | ₩32,463 | ₩32,864 | +0.20% | 1.4만 |
|---|
| 2025.11.20 | ₩32,783 | ₩32,984 | ₩32,102 | ₩32,556 | -0.69% | 1만 |
|---|
| 2025.11.19 | ₩32,837 | ₩33,264 | ₩32,463 | ₩32,583 | -0.77% | 7.5천 |
|---|
| 2025.11.18 | ₩33,719 | ₩33,719 | ₩32,596 | ₩32,837 | -2.61% | 2.5만 |
|---|
| 2025.11.17 | ₩34,186 | ₩34,213 | ₩32,743 | ₩32,957 | -3.60% | 1.2만 |
|---|
| 2025.11.14 | ₩33,398 | ₩33,812 | ₩33,264 | ₩33,438 | +0.12% | 8천 |
|---|
| 2025.11.13 | ₩33,478 | ₩34,400 | ₩33,398 | ₩33,465 | -0.04% | 1.1만 |
|---|
| 2025.11.12 | ₩34,667 | ₩34,667 | ₩33,492 | ₩33,492 | -3.39% | 2.5만 |
|---|
| 2025.11.11 | ₩35,268 | ₩35,268 | ₩33,799 | ₩33,799 | -4.17% | 2.1만 |
|---|
| 2025.11.10 | ₩34,280 | ₩35,402 | ₩33,932 | ₩33,932 | -1.01% | 1.3만 |
|---|
| 2025.11.07 | ₩35,242 | ₩35,242 | ₩33,879 | ₩33,972 | -3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩34,640 | ₩35,001 | ₩33,825 | ₩34,079 | -1.62% | 3.1만 |
|---|
| 2025.11.05 | ₩34,787 | ₩36,003 | ₩34,627 | ₩34,721 | -0.19% | 2.2만 |
|---|
| 2025.11.04 | ₩34,868 | ₩35,068 | ₩34,680 | ₩34,787 | -0.23% | 2.8만 |
|---|
| 2025.11.03 | ₩34,908 | ₩35,068 | ₩34,734 | ₩35,068 | +0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩35,228 | ₩35,228 | ₩34,493 | ₩34,908 | -0.91% | 1.7만 |
|---|
| 2025.10.30 | ₩34,467 | ₩34,721 | ₩34,347 | ₩34,480 | +0.04% | 1.2만 |
|---|
| 2025.10.29 | ₩34,534 | ₩34,721 | ₩34,400 | ₩34,587 | +0.15% | 1만 |
|---|
| 2025.10.28 | ₩34,721 | ₩34,734 | ₩34,400 | ₩34,600 | -0.35% | 1.3만 |
|---|
| 2025.10.27 | ₩35,175 | ₩35,308 | ₩34,360 | ₩34,413 | -2.16% | 2.8만 |
|---|
| 2025.10.24 | ₩34,213 | ₩35,362 | ₩34,213 | ₩34,974 | +2.23% | 3.1만 |
|---|
| 2025.10.23 | ₩34,841 | ₩34,841 | ₩34,146 | ₩34,320 | -1.50% | 1.3만 |
|---|
| 2025.10.22 | ₩33,999 | ₩34,480 | ₩33,906 | ₩34,400 | +1.18% | 2.1만 |
|---|
| 2025.10.21 | ₩33,705 | ₩34,240 | ₩33,705 | ₩34,093 | +1.15% | 2.3만 |
|---|
| 2025.10.20 | ₩33,505 | ₩33,879 | ₩33,398 | ₩33,852 | +1.04% | 2.4만 |
|---|
| 2025.10.17 | ₩33,064 | ₩33,532 | ₩33,064 | ₩33,345 | +0.85% | 2.3만 |
|---|
| 2025.10.16 | ₩33,866 | ₩34,053 | ₩33,184 | ₩33,211 | -1.93% | 2.3만 |
|---|
| 2025.10.15 | ₩34,093 | ₩34,347 | ₩33,946 | ₩34,039 | -0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,919 | ₩34,400 | ₩33,825 | ₩34,079 | +0.47% | 4.4만 |
|---|
| 2025.10.13 | ₩34,400 | ₩34,400 | ₩33,638 | ₩33,919 | -1.40% | 3.4만 |
|---|
| 2025.10.10 | ₩34,266 | ₩34,373 | ₩33,932 | ₩34,200 | -0.19% | 2만 |
|---|