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 | ₩41,896 | ₩42,083 | ₩41,495 | ₩41,495 | -0.96% | 3.1만 |
| 2026.10.08 | ₩41,602 | ₩42,136 | ₩41,508 | ₩41,896 | +0.71% | 4만 |
| 2026.10.07 | ₩41,829 | ₩42,203 | ₩41,628 | ₩41,642 | -0.45% | 4.1만 |
| 2026.10.06 | ₩41,976 | ₩42,243 | ₩41,896 | ₩41,989 | +0.03% | 2.9만 |
| 2026.10.05 | ₩41,762 | ₩42,230 | ₩41,642 | ₩41,882 | +0.29% | 4.9만 |
| 2026.10.02 | ₩41,735 | ₩42,403 | ₩41,668 | ₩41,775 | +0.10% | 6.9만 |
| 2026.10.01 | ₩41,361 | ₩41,775 | ₩40,853 | ₩41,348 | -0.03% | 7.1만 |
| 2026.09.30 | ₩41,762 | ₩42,016 | ₩41,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,414 |
| -0.83% |
| 6.1만 |
| 2026.09.29 | ₩42,002 | ₩42,270 | ₩41,628 | ₩41,735 | -0.64% | 3.5만 |
|---|
| 2026.09.28 | ₩41,976 | ₩42,296 | ₩41,869 | ₩41,976 | 0.00% | 4.5만 |
|---|
| 2026.09.25 | ₩41,775 | ₩42,417 | ₩41,775 | ₩41,976 | +0.48% | 4.7만 |
|---|
| 2026.09.24 | ₩41,949 | ₩42,216 | ₩41,575 | ₩41,695 | -0.61% | 7.2만 |
|---|
| 2026.09.23 | ₩42,430 | ₩42,497 | ₩41,561 | ₩41,588 | -1.98% | 5.3만 |
|---|
| 2026.09.22 | ₩42,109 | ₩42,657 | ₩41,842 | ₩42,497 | +0.92% | 9.9만 |
|---|
| 2026.09.21 | ₩42,002 | ₩42,323 | ₩41,829 | ₩41,829 | -0.41% | 4.6만 |
|---|
| 2026.09.18 | ₩41,802 | ₩42,230 | ₩41,695 | ₩41,962 | +0.38% | 24.9만 |
|---|
| 2026.09.17 | ₩42,256 | ₩42,323 | ₩41,749 | ₩41,922 | -0.79% | 3.4만 |
|---|
| 2026.09.16 | ₩42,577 | ₩42,764 | ₩41,548 | ₩41,896 | -1.60% | 5.8만 |
|---|
| 2026.09.15 | ₩42,310 | ₩42,577 | ₩42,203 | ₩42,524 | +0.51% | 4.7만 |
|---|
| 2026.09.14 | ₩42,296 | ₩42,737 | ₩42,149 | ₩42,256 | -0.09% | 7.8만 |
|---|
| 2026.09.11 | ₩42,550 | ₩42,938 | ₩42,109 | ₩42,190 | -0.85% | 3.4만 |
|---|
| 2026.09.10 | ₩41,922 | ₩42,390 | ₩41,922 | ₩42,230 | +0.73% | 6만 |
|---|
| 2026.09.09 | ₩41,976 | ₩42,390 | ₩41,762 | ₩41,976 | 0.00% | 6.6만 |
|---|
| 2026.09.08 | ₩42,671 | ₩43,098 | ₩42,296 | ₩42,363 | -0.72% | 5.7만 |
|---|
| 2026.09.04 | ₩42,617 | ₩43,165 | ₩42,243 | ₩42,657 | +0.09% | 8.1만 |
|---|
| 2026.09.03 | ₩42,403 | ₩42,884 | ₩42,270 | ₩42,363 | -0.09% | 7.1만 |
|---|
| 2026.09.02 | ₩41,722 | ₩42,363 | ₩41,695 | ₩42,163 | +1.06% | 13.1만 |
|---|
| 2026.09.01 | ₩41,976 | ₩42,524 | ₩41,588 | ₩41,695 | -0.67% | 6만 |
|---|
| 2026.08.31 | ₩42,337 | ₩42,644 | ₩41,896 | ₩42,016 | -0.76% | 6.2만 |
|---|
| 2026.08.28 | ₩42,577 | ₩43,285 | ₩42,296 | ₩42,310 | -0.63% | 4만 |
|---|
| 2026.08.27 | ₩42,243 | ₩43,098 | ₩41,896 | ₩42,577 | +0.79% | 6.9만 |
|---|
| 2026.08.26 | ₩42,671 | ₩42,978 | ₩42,270 | ₩42,430 | -0.56% | 5.9만 |
|---|
| 2026.08.25 | ₩42,978 | ₩43,299 | ₩42,350 | ₩42,497 | -1.12% | 6만 |
|---|
| 2026.08.24 | ₩42,858 | ₩43,793 | ₩42,858 | ₩42,965 | +0.25% | 3.4만 |
|---|
| 2026.08.21 | ₩43,352 | ₩43,873 | ₩42,791 | ₩42,871 | -1.11% | 4.8만 |
|---|
| 2026.08.20 | ₩42,657 | ₩43,098 | ₩42,590 | ₩42,965 | +0.72% | 3.5만 |
|---|
| 2026.08.19 | ₩44,020 | ₩44,274 | ₩42,764 | ₩42,844 | -2.67% | 4.4만 |
|---|
| 2026.08.18 | ₩43,793 | ₩44,301 | ₩43,553 | ₩43,700 | -0.21% | 7만 |
|---|
| 2026.08.17 | ₩43,900 | ₩44,274 | ₩43,539 | ₩43,633 | -0.61% | 5.2만 |
|---|
| 2026.08.14 | ₩44,127 | ₩44,421 | ₩43,847 | ₩43,940 | -0.42% | 5.5만 |
|---|
| 2026.08.13 | ₩44,034 | ₩44,435 | ₩43,913 | ₩43,940 | -0.21% | 10.5만 |
|---|
| 2026.08.12 | ₩43,700 | ₩44,114 | ₩43,566 | ₩43,873 | +0.40% | 5.5만 |
|---|
| 2026.08.11 | ₩43,352 | ₩43,847 | ₩43,352 | ₩43,660 | +0.71% | 4.1만 |
|---|
| 2026.08.10 | ₩43,579 | ₩43,740 | ₩42,831 | ₩43,205 | -0.86% | 5.6만 |
|---|
| 2026.08.07 | ₩43,766 | ₩43,967 | ₩43,432 | ₩43,566 | -0.46% | 4.3만 |
|---|
| 2026.08.06 | ₩44,007 | ₩44,007 | ₩43,499 | ₩43,566 | -1.00% | 3.9만 |
|---|
| 2026.08.05 | ₩43,913 | ₩44,689 | ₩43,566 | ₩43,713 | -0.46% | 6.4만 |
|---|
| 2026.08.04 | ₩43,606 | ₩44,341 | ₩43,606 | ₩43,766 | +0.37% | 7.2만 |
|---|
| 2026.08.03 | ₩43,927 | ₩44,809 | ₩43,633 | ₩43,740 | -0.43% | 10.6만 |
|---|
| 2026.07.31 | ₩44,127 | ₩45,343 | ₩43,352 | ₩43,579 | -1.24% | 14.1만 |
|---|
| 2026.07.30 | ₩43,954 | ₩45,504 | ₩43,833 | ₩43,913 | -0.09% | 15.5만 |
|---|
| 2026.07.29 | ₩43,633 | ₩44,288 | ₩43,432 | ₩43,713 | +0.18% | 13.8만 |
|---|
| 2026.07.28 | ₩43,312 | ₩43,900 | ₩43,299 | ₩43,579 | +0.62% | 16.9만 |
|---|
| 2026.07.27 | ₩43,098 | ₩44,034 | ₩42,871 | ₩42,978 | -0.28% | 18.7만 |
|---|
| 2026.07.24 | ₩42,083 | ₩43,299 | ₩40,332 | ₩42,577 | +1.17% | 9.8만 |
|---|
| 2026.07.23 | ₩42,417 | ₩42,778 | ₩41,815 | ₩42,577 | +0.38% | 9.7만 |
|---|
| 2026.07.22 | ₩43,178 | ₩43,793 | ₩42,430 | ₩42,497 | -1.58% | 11.2만 |
|---|
| 2026.07.21 | ₩42,831 | ₩43,419 | ₩42,697 | ₩43,232 | +0.94% | 8.5만 |
|---|
| 2026.07.20 | ₩43,072 | ₩44,849 | ₩42,497 | ₩43,005 | -0.16% | 9.6만 |
|---|
| 2026.07.17 | ₩43,593 | ₩43,967 | ₩42,697 | ₩43,072 | -1.20% | 10.8만 |
|---|
| 2026.07.16 | ₩43,205 | ₩44,034 | ₩43,045 | ₩43,753 | +1.27% | 20.9만 |
|---|
| 2026.07.15 | ₩42,925 | ₩43,860 | ₩42,925 | ₩42,978 | +0.12% | 17.6만 |
|---|
| 2026.07.14 | ₩43,178 | ₩43,967 | ₩42,884 | ₩42,911 | -0.62% | 13.6만 |
|---|
| 2026.07.13 | ₩43,125 | ₩43,726 | ₩42,898 | ₩43,152 | +0.06% | 25.5만 |
|---|
| 2026.07.10 | ₩42,898 | ₩43,633 | ₩42,804 | ₩42,925 | +0.06% | 25만 |
|---|
| 2026.07.09 | ₩42,951 | ₩43,646 | ₩42,844 | ₩42,925 | -0.06% | 6.2만 |
|---|
| 2026.07.08 | ₩43,178 | ₩43,606 | ₩42,524 | ₩42,951 | -0.53% | 12.9만 |
|---|
| 2026.07.07 | ₩43,913 | ₩44,194 | ₩43,045 | ₩43,219 | -1.58% | 15.3만 |
|---|
| 2026.07.06 | ₩44,421 | ₩45,170 | ₩43,553 | ₩43,807 | -1.38% | 11.3만 |
|---|
| 2026.07.02 | ₩44,916 | ₩45,677 | ₩43,726 | ₩44,047 | -1.93% | 10.2만 |
|---|
| 2026.07.01 | ₩44,435 | ₩45,049 | ₩44,114 | ₩44,782 | +0.78% | 12.1만 |
|---|
| 2026.06.30 | ₩43,686 | ₩44,328 | ₩43,566 | ₩44,141 | +1.04% | 13만 |
|---|
| 2026.06.29 | ₩43,793 | ₩44,328 | ₩43,646 | ₩43,686 | -0.24% | 23.4만 |
|---|
| 2026.06.26 | ₩43,847 | ₩44,662 | ₩43,339 | ₩43,700 | -0.34% | 114.7만 |
|---|
| 2026.06.25 | ₩43,379 | ₩44,141 | ₩43,245 | ₩43,713 | +0.77% | 13.8만 |
|---|
| 2026.06.24 | ₩43,967 | ₩44,795 | ₩43,352 | ₩43,432 | -1.22% | 26.2만 |
|---|
| 2026.06.23 | ₩42,831 | ₩43,967 | ₩42,831 | ₩43,700 | +2.03% | 20.4만 |
|---|
| 2026.06.22 | ₩42,684 | ₩43,366 | ₩42,684 | ₩42,831 | +0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩42,871 | ₩43,339 | ₩42,363 | ₩42,711 | -0.37% | 10만 |
|---|
| 2026.06.17 | ₩42,911 | ₩43,486 | ₩42,123 | ₩42,430 | -1.12% | 9.9만 |
|---|
| 2026.06.16 | ₩43,098 | ₩43,606 | ₩42,831 | ₩42,898 | -0.47% | 7.3만 |
|---|
| 2026.06.15 | ₩43,766 | ₩44,074 | ₩42,657 | ₩42,778 | -2.26% | 6.8만 |
|---|
| 2026.06.12 | ₩42,764 | ₩43,887 | ₩42,764 | ₩43,446 | +1.59% | 7.8만 |
|---|
| 2026.06.11 | ₩42,764 | ₩43,031 | ₩42,243 | ₩42,684 | -0.19% | 12.2만 |
|---|
| 2026.06.10 | ₩42,510 | ₩43,219 | ₩42,510 | ₩42,617 | +0.25% | 9.7만 |
|---|
| 2026.06.09 | ₩41,989 | ₩43,432 | ₩41,962 | ₩42,510 | +1.24% | 13.2만 |
|---|
| 2026.06.08 | ₩41,695 | ₩42,350 | ₩41,695 | ₩41,909 | +0.51% | 9.8만 |
|---|
| 2026.06.05 | ₩41,267 | ₩42,029 | ₩41,227 | ₩41,655 | +0.94% | 17.2만 |
|---|
| 2026.06.04 | ₩41,348 | ₩42,083 | ₩41,241 | ₩41,267 | -0.19% | 8.1만 |
|---|
| 2026.06.03 | ₩41,334 | ₩41,668 | ₩40,760 | ₩40,760 | -1.39% | 6.7만 |
|---|
| 2026.06.02 | ₩41,027 | ₩41,588 | ₩40,960 | ₩41,468 | +1.07% | 7.6만 |
|---|
| 2026.06.01 | ₩40,920 | ₩41,428 | ₩40,639 | ₩40,973 | +0.13% | 5.2만 |
|---|
| 2026.05.29 | ₩41,107 | ₩41,749 | ₩40,920 | ₩41,134 | +0.07% | 9.7만 |
|---|
| 2026.05.28 | ₩40,973 | ₩41,401 | ₩40,693 | ₩41,120 | +0.36% | 7.1만 |
|---|
| 2026.05.27 | ₩40,733 | ₩41,468 | ₩40,733 | ₩41,040 | +0.75% | 8.2만 |
|---|
| 2026.05.26 | ₩40,385 | ₩41,308 | ₩40,385 | ₩40,706 | +0.79% | 17만 |
|---|
| 2026.05.22 | ₩40,292 | ₩41,027 | ₩39,891 | ₩39,971 | -0.80% | 14.6만 |
|---|
| 2026.05.21 | ₩39,931 | ₩40,359 | ₩39,690 | ₩40,051 | +0.30% | 10.8만 |
|---|
| 2026.05.20 | ₩39,477 | ₩40,252 | ₩39,356 | ₩40,025 | +1.39% | 3.8만 |
|---|
| 2026.05.19 | ₩39,503 | ₩40,265 | ₩38,849 | ₩39,437 | -0.17% | 6.2만 |
|---|
| 2026.05.18 | ₩38,875 | ₩40,385 | ₩38,875 | ₩39,503 | +1.62% | 11.6만 |
|---|
| 2026.05.15 | ₩39,116 | ₩39,477 | ₩38,635 | ₩38,875 | -0.61% | 4.5만 |
|---|
| 2026.05.14 | ₩39,022 | ₩40,265 | ₩39,022 | ₩39,276 | +0.65% | 6.3만 |
|---|
| 2026.05.13 | ₩39,022 | ₩39,624 | ₩38,889 | ₩39,022 | 0.00% | 5만 |
|---|
| 2026.05.12 | ₩39,584 | ₩40,065 | ₩38,688 | ₩39,102 | -1.22% | 6.3만 |
|---|
| 2026.05.11 | ₩40,359 | ₩41,014 | ₩39,249 | ₩39,356 | -2.48% | 4.7만 |
|---|
| 2026.05.08 | ₩40,332 | ₩40,800 | ₩39,824 | ₩40,212 | -0.30% | 6.2만 |
|---|
| 2026.05.07 | ₩40,105 | ₩41,187 | ₩39,717 | ₩39,971 | -0.33% | 8.1만 |
|---|
| 2026.05.06 | ₩39,610 | ₩40,091 | ₩39,437 | ₩39,771 | +0.40% | 9.2만 |
|---|
| 2026.05.05 | ₩39,169 | ₩39,637 | ₩38,755 | ₩39,343 | +0.44% | 9.1만 |
|---|
| 2026.05.04 | ₩39,824 | ₩40,666 | ₩39,102 | ₩39,102 | -1.81% | 6.2만 |
|---|
| 2026.05.01 | ₩39,664 | ₩40,760 | ₩39,263 | ₩39,918 | +0.64% | 6.6만 |
|---|
| 2026.04.30 | ₩39,223 | ₩40,466 | ₩39,223 | ₩39,610 | +0.99% | 6.1만 |
|---|
| 2026.04.29 | ₩40,572 | ₩40,760 | ₩39,223 | ₩39,356 | -3.00% | 14.6만 |
|---|
| 2026.04.28 | ₩40,760 | ₩41,762 | ₩40,225 | ₩40,626 | -0.33% | 21.2만 |
|---|
| 2026.04.27 | ₩40,225 | ₩41,495 | ₩40,225 | ₩40,639 | +1.03% | 4.1만 |
|---|
| 2026.04.24 | ₩40,626 | ₩41,134 | ₩40,292 | ₩40,292 | -0.82% | 3.8만 |
|---|
| 2026.04.23 | ₩40,506 | ₩41,201 | ₩40,492 | ₩40,639 | +0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩39,998 | ₩40,933 | ₩39,998 | ₩40,506 | +1.27% | 5.3만 |
|---|
| 2026.04.21 | ₩40,559 | ₩41,094 | ₩39,944 | ₩39,998 | -1.38% | 6.1만 |
|---|
| 2026.04.20 | ₩39,757 | ₩40,760 | ₩39,757 | ₩40,559 | +2.02% | 8.7만 |
|---|
| 2026.04.17 | ₩39,637 | ₩40,439 | ₩39,437 | ₩39,944 | +0.78% | 11.7만 |
|---|
| 2026.04.16 | ₩39,423 | ₩39,597 | ₩39,062 | ₩39,129 | -0.75% | 5.5만 |
|---|
| 2026.04.15 | ₩39,423 | ₩39,958 | ₩39,356 | ₩39,517 | +0.24% | 6.2만 |
|---|
| 2026.04.14 | ₩39,570 | ₩39,784 | ₩39,356 | ₩39,477 | -0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩39,637 | ₩40,025 | ₩39,503 | ₩39,637 | 0.00% | 5.3만 |
|---|
| 2026.04.10 | ₩40,278 | ₩40,278 | ₩39,650 | ₩39,771 | -1.26% | 6.5만 |
|---|
| 2026.04.09 | ₩39,490 | ₩40,345 | ₩39,423 | ₩40,091 | +1.52% | 9.5만 |
|---|
| 2026.04.08 | ₩39,156 | ₩40,145 | ₩39,156 | ₩39,557 | +1.02% | 10.7만 |
|---|
| 2026.04.07 | ₩38,555 | ₩38,929 | ₩38,421 | ₩38,461 | -0.24% | 3.8만 |
|---|
| 2026.04.06 | ₩38,608 | ₩39,984 | ₩38,394 | ₩38,555 | -0.14% | 4.7만 |
|---|
| 2026.04.02 | ₩37,900 | ₩38,782 | ₩37,820 | ₩38,488 | +1.55% | 3.1만 |
|---|
| 2026.04.01 | ₩38,327 | ₩39,062 | ₩38,087 | ₩38,367 | +0.10% | 5.5만 |
|---|
| 2026.03.31 | ₩37,619 | ₩38,367 | ₩37,592 | ₩38,087 | +1.24% | 9.3만 |
|---|
| 2026.03.30 | ₩37,419 | ₩38,728 | ₩37,232 | ₩37,365 | -0.14% | 13만 |
|---|
| 2026.03.27 | ₩37,151 | ₩38,167 | ₩36,924 | ₩37,285 | +0.36% | 5.7만 |
|---|
| 2026.03.26 | ₩37,352 | ₩38,621 | ₩37,018 | ₩37,285 | -0.18% | 5.3만 |
|---|
| 2026.03.25 | ₩37,953 | ₩38,621 | ₩36,897 | ₩37,352 | -1.58% | 6.8만 |
|---|
| 2026.03.24 | ₩36,684 | ₩38,394 | ₩36,537 | ₩36,897 | +0.58% | 19.3만 |
|---|
| 2026.03.23 | ₩36,724 | ₩38,127 | ₩36,216 | ₩36,817 | +0.25% | 12.8만 |
|---|
| 2026.03.20 | ₩36,523 | ₩36,817 | ₩35,895 | ₩36,082 | -1.21% | 17.7만 |
|---|
| 2026.03.19 | ₩35,548 | ₩36,617 | ₩35,468 | ₩36,336 | +2.22% | 14.7만 |
|---|
| 2026.03.18 | ₩36,497 | ₩36,523 | ₩35,280 | ₩35,628 | -2.38% | 13.7만 |
|---|
| 2026.03.17 | ₩36,978 | ₩37,338 | ₩35,909 | ₩36,042 | -2.53% | 5.4만 |
|---|
| 2026.03.16 | ₩36,750 | ₩37,379 | ₩36,403 | ₩36,684 | -0.18% | 12.7만 |
|---|
| 2026.03.13 | ₩37,165 | ₩38,421 | ₩36,550 | ₩36,710 | -1.22% | 7.2만 |
|---|
| 2026.03.12 | ₩36,510 | ₩37,151 | ₩36,363 | ₩36,964 | +1.24% | 13만 |
|---|
| 2026.03.11 | ₩37,499 | ₩38,247 | ₩36,617 | ₩36,791 | -1.89% | 9.2만 |
|---|
| 2026.03.10 | ₩37,151 | ₩38,073 | ₩36,724 | ₩37,472 | +0.86% | 15.5만 |
|---|
| 2026.03.09 | ₩37,499 | ₩37,940 | ₩36,483 | ₩37,539 | +0.11% | 15만 |
|---|
| 2026.03.06 | ₩37,686 | ₩37,820 | ₩37,031 | ₩37,552 | -0.35% | 9.7만 |
|---|
| 2026.03.05 | ₩38,514 | ₩38,715 | ₩38,020 | ₩38,207 | -0.80% | 6.7만 |
|---|
| 2026.03.04 | ₩38,675 | ₩39,009 | ₩38,621 | ₩38,755 | +0.21% | 8.1만 |
|---|
| 2026.03.03 | ₩38,207 | ₩39,156 | ₩37,820 | ₩38,501 | +0.77% | 9.1만 |
|---|
| 2026.03.02 | ₩38,381 | ₩39,009 | ₩38,167 | ₩38,702 | +0.84% | 6.6만 |
|---|
| 2026.02.27 | ₩39,704 | ₩39,958 | ₩38,568 | ₩38,595 | -2.79% | 6.1만 |
|---|
| 2026.02.26 | ₩39,811 | ₩40,425 | ₩39,757 | ₩39,918 | +0.27% | 5.3만 |
|---|
| 2026.02.25 | ₩39,677 | ₩40,091 | ₩39,650 | ₩39,811 | +0.34% | 10.8만 |
|---|
| 2026.02.24 | ₩39,757 | ₩40,091 | ₩39,143 | ₩39,490 | -0.67% | 10.5만 |
|---|
| 2026.02.23 | ₩40,332 | ₩42,243 | ₩39,102 | ₩39,650 | -1.69% | 10.5만 |
|---|
| 2026.02.20 | ₩39,316 | ₩40,586 | ₩39,236 | ₩39,824 | +1.29% | 6.7만 |
|---|
| 2026.02.19 | ₩39,423 | ₩40,719 | ₩35,882 | ₩39,463 | +0.10% | 5.3만 |
|---|
| 2026.02.18 | ₩40,158 | ₩41,308 | ₩39,584 | ₩39,610 | -1.36% | 6.5만 |
|---|
| 2026.02.17 | ₩40,225 | ₩41,201 | ₩40,078 | ₩40,172 | -0.13% | 8만 |
|---|
| 2026.02.13 | ₩40,145 | ₩40,760 | ₩39,904 | ₩40,091 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩40,572 | ₩40,933 | ₩39,811 | ₩40,145 | -1.05% | 7.1만 |
|---|
| 2026.02.11 | ₩40,800 | ₩41,227 | ₩40,131 | ₩40,319 | -1.18% | 5.4만 |
|---|
| 2026.02.10 | ₩41,134 | ₩41,414 | ₩40,666 | ₩40,760 | -0.91% | 7.4만 |
|---|
| 2026.02.09 | ₩40,907 | ₩41,294 | ₩40,639 | ₩41,067 | +0.39% | 14.6만 |
|---|
| 2026.02.06 | ₩40,826 | ₩41,414 | ₩40,719 | ₩40,773 | -0.13% | 6.9만 |
|---|
| 2026.02.05 | ₩40,826 | ₩41,267 | ₩40,158 | ₩40,425 | -0.98% | 11.1만 |
|---|
| 2026.02.04 | ₩41,027 | ₩41,722 | ₩40,719 | ₩40,760 | -0.65% | 8.3만 |
|---|
| 2026.02.03 | ₩40,679 | ₩41,521 | ₩40,359 | ₩40,639 | -0.10% | 11.4만 |
|---|
| 2026.02.02 | ₩38,889 | ₩40,506 | ₩38,541 | ₩40,105 | +3.13% | 7.6만 |
|---|
| 2026.01.30 | ₩36,644 | ₩39,490 | ₩36,096 | ₩38,889 | +6.13% | 9.9만 |
|---|
| 2026.01.29 | ₩36,710 | ₩36,978 | ₩36,550 | ₩36,871 | +0.44% | 6.1만 |
|---|
| 2026.01.28 | ₩37,018 | ₩37,018 | ₩36,483 | ₩36,563 | -1.23% | 1.5만 |
|---|
| 2026.01.27 | ₩36,750 | ₩36,951 | ₩36,563 | ₩36,831 | +0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩37,165 | ₩37,165 | ₩36,309 | ₩36,603 | -1.51% | 2.9만 |
|---|
| 2026.01.23 | ₩37,085 | ₩37,085 | ₩36,630 | ₩36,857 | -0.61% | 3.9만 |
|---|
| 2026.01.22 | ₩36,710 | ₩37,085 | ₩36,550 | ₩36,897 | +0.51% | 4.5만 |
|---|
| 2026.01.21 | ₩36,082 | ₩36,523 | ₩35,695 | ₩36,430 | +0.96% | 7.5만 |
|---|
| 2026.01.20 | ₩35,454 | ₩35,481 | ₩35,000 | ₩35,481 | +0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩35,561 | ₩35,748 | ₩35,307 | ₩35,414 | -0.41% | 6만 |
|---|
| 2026.01.15 | ₩35,414 | ₩35,882 | ₩35,267 | ₩35,508 | +0.26% | 5.6만 |
|---|
| 2026.01.14 | ₩35,387 | ₩35,481 | ₩34,839 | ₩35,321 | -0.19% | 6.9만 |
|---|
| 2026.01.13 | ₩35,160 | ₩35,615 | ₩35,053 | ₩35,294 | +0.38% | 4.1만 |
|---|
| 2026.01.12 | ₩35,574 | ₩35,882 | ₩34,973 | ₩35,200 | -1.05% | 5.1만 |
|---|
| 2026.01.09 | ₩35,975 | ₩36,684 | ₩35,414 | ₩35,949 | -0.07% | 4.5만 |
|---|
| 2026.01.08 | ₩35,414 | ₩36,176 | ₩35,321 | ₩35,842 | +1.21% | 3.9만 |
|---|
| 2026.01.07 | ₩36,176 | ₩36,176 | ₩34,479 | ₩35,227 | -2.62% | 30.6만 |
|---|
| 2026.01.06 | ₩35,214 | ₩35,828 | ₩34,479 | ₩35,481 | +0.76% | 7.2만 |
|---|
| 2026.01.05 | ₩34,973 | ₩35,788 | ₩34,973 | ₩35,307 | +0.96% | 7.3만 |
|---|
| 2026.01.02 | ₩35,788 | ₩35,962 | ₩34,545 | ₩35,000 | -2.20% | 4.4만 |
|---|
| 2025.12.31 | ₩35,909 | ₩36,376 | ₩35,334 | ₩35,494 | -1.15% | 4.2만 |
|---|
| 2025.12.30 | ₩36,443 | ₩36,443 | ₩35,681 | ₩35,935 | -1.39% | 2.2만 |
|---|
| 2025.12.29 | ₩36,483 | ₩36,804 | ₩35,548 | ₩36,029 | -1.25% | 4.6만 |
|---|
| 2025.12.26 | ₩36,684 | ₩36,911 | ₩36,283 | ₩36,443 | -0.66% | 6.5만 |
|---|
| 2025.12.24 | ₩36,577 | ₩36,710 | ₩36,350 | ₩36,350 | -0.62% | 3.9만 |
|---|
| 2025.12.23 | ₩36,136 | ₩36,657 | ₩36,136 | ₩36,416 | +0.78% | 10.2만 |
|---|
| 2025.12.22 | ₩36,724 | ₩36,831 | ₩36,176 | ₩36,309 | -1.13% | 3.7만 |
|---|
| 2025.12.19 | ₩37,098 | ₩37,111 | ₩36,416 | ₩36,550 | -1.48% | 36.5만 |
|---|
| 2025.12.18 | ₩37,151 | ₩37,405 | ₩36,203 | ₩36,617 | -1.44% | 8.8만 |
|---|
| 2025.12.17 | ₩36,750 | ₩37,312 | ₩36,523 | ₩36,563 | -0.51% | 4.2만 |
|---|
| 2025.12.16 | ₩36,283 | ₩36,710 | ₩36,149 | ₩36,630 | +0.96% | 2.9만 |
|---|
| 2025.12.15 | ₩35,615 | ₩36,269 | ₩35,548 | ₩36,162 | +1.54% | 5.5만 |
|---|
| 2025.12.12 | ₩36,456 | ₩36,483 | ₩34,973 | ₩35,615 | -2.31% | 9.3만 |
|---|
| 2025.12.11 | ₩35,895 | ₩37,018 | ₩35,762 | ₩36,176 | +0.78% | 7.2만 |
|---|
| 2025.12.10 | ₩35,280 | ₩36,416 | ₩35,187 | ₩35,909 | +1.78% | 12.6만 |
|---|
| 2025.12.09 | ₩35,321 | ₩35,668 | ₩35,000 | ₩35,214 | -0.30% | 4.9만 |
|---|
| 2025.12.08 | ₩35,628 | ₩36,069 | ₩34,746 | ₩34,920 | -1.99% | 8만 |
|---|
| 2025.12.05 | ₩35,588 | ₩36,042 | ₩35,254 | ₩35,628 | +0.11% | 4.4만 |
|---|
| 2025.12.04 | ₩35,401 | ₩35,922 | ₩35,214 | ₩35,681 | +0.79% | 4.6만 |
|---|
| 2025.12.03 | ₩35,174 | ₩35,414 | ₩34,960 | ₩35,321 | +0.42% | 2.7만 |
|---|
| 2025.12.02 | ₩35,093 | ₩35,414 | ₩35,013 | ₩35,013 | -0.23% | 6.1만 |
|---|
| 2025.12.01 | ₩34,746 | ₩35,401 | ₩34,746 | ₩35,120 | +1.08% | 2.6만 |
|---|
| 2025.11.28 | ₩35,280 | ₩35,280 | ₩34,626 | ₩34,946 | -0.95% | 1.8만 |
|---|
| 2025.11.26 | ₩34,292 | ₩35,280 | ₩34,292 | ₩34,385 | +0.27% | 3만 |
|---|
| 2025.11.25 | ₩33,343 | ₩35,414 | ₩33,142 | ₩34,425 | +3.25% | 8.8만 |
|---|
| 2025.11.24 | ₩32,875 | ₩34,519 | ₩32,875 | ₩33,102 | +0.69% | 3.5만 |
|---|
| 2025.11.21 | ₩32,808 | ₩33,476 | ₩32,474 | ₩32,875 | +0.20% | 1.4만 |
|---|
| 2025.11.20 | ₩32,795 | ₩32,995 | ₩32,113 | ₩32,568 | -0.69% | 1만 |
|---|
| 2025.11.19 | ₩32,848 | ₩33,276 | ₩32,474 | ₩32,594 | -0.77% | 7.5천 |
|---|
| 2025.11.18 | ₩33,730 | ₩33,730 | ₩32,608 | ₩32,848 | -2.61% | 2.5만 |
|---|
| 2025.11.17 | ₩34,198 | ₩34,225 | ₩32,755 | ₩32,968 | -3.60% | 1.2만 |
|---|
| 2025.11.14 | ₩33,410 | ₩33,824 | ₩33,276 | ₩33,450 | +0.12% | 8천 |
|---|
| 2025.11.13 | ₩33,490 | ₩34,412 | ₩33,410 | ₩33,476 | -0.04% | 1.1만 |
|---|
| 2025.11.12 | ₩34,679 | ₩34,679 | ₩33,503 | ₩33,503 | -3.39% | 2.5만 |
|---|
| 2025.11.11 | ₩35,280 | ₩35,280 | ₩33,810 | ₩33,810 | -4.17% | 2.1만 |
|---|
| 2025.11.10 | ₩34,292 | ₩35,414 | ₩33,944 | ₩33,944 | -1.01% | 1.3만 |
|---|
| 2025.11.07 | ₩35,254 | ₩35,254 | ₩33,891 | ₩33,984 | -3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩34,652 | ₩35,013 | ₩33,837 | ₩34,091 | -1.62% | 3.1만 |
|---|
| 2025.11.05 | ₩34,799 | ₩36,015 | ₩34,639 | ₩34,733 | -0.19% | 2.2만 |
|---|
| 2025.11.04 | ₩34,880 | ₩35,080 | ₩34,692 | ₩34,799 | -0.23% | 2.8만 |
|---|
| 2025.11.03 | ₩34,920 | ₩35,080 | ₩34,746 | ₩35,080 | +0.46% | 1.5만 |
|---|
| 2025.10.31 | ₩35,240 | ₩35,240 | ₩34,505 | ₩34,920 | -0.91% | 1.7만 |
|---|
| 2025.10.30 | ₩34,479 | ₩34,733 | ₩34,358 | ₩34,492 | +0.04% | 1.2만 |
|---|
| 2025.10.29 | ₩34,545 | ₩34,733 | ₩34,412 | ₩34,599 | +0.15% | 1만 |
|---|
| 2025.10.28 | ₩34,733 | ₩34,746 | ₩34,412 | ₩34,612 | -0.35% | 1.3만 |
|---|
| 2025.10.27 | ₩35,187 | ₩35,321 | ₩34,372 | ₩34,425 | -2.16% | 2.8만 |
|---|
| 2025.10.24 | ₩34,225 | ₩35,374 | ₩34,225 | ₩34,986 | +2.23% | 3.1만 |
|---|
| 2025.10.23 | ₩34,853 | ₩34,853 | ₩34,158 | ₩34,332 | -1.50% | 1.3만 |
|---|
| 2025.10.22 | ₩34,011 | ₩34,492 | ₩33,917 | ₩34,412 | +1.18% | 2.1만 |
|---|
| 2025.10.21 | ₩33,717 | ₩34,251 | ₩33,717 | ₩34,104 | +1.15% | 2.3만 |
|---|
| 2025.10.20 | ₩33,516 | ₩33,891 | ₩33,410 | ₩33,864 | +1.04% | 2.4만 |
|---|
| 2025.10.17 | ₩33,075 | ₩33,543 | ₩33,075 | ₩33,356 | +0.85% | 2.3만 |
|---|
| 2025.10.16 | ₩33,877 | ₩34,064 | ₩33,196 | ₩33,222 | -1.93% | 2.3만 |
|---|
| 2025.10.15 | ₩34,104 | ₩34,358 | ₩33,957 | ₩34,051 | -0.16% | 1.1만 |
|---|
| 2025.10.14 | ₩33,931 | ₩34,412 | ₩33,837 | ₩34,091 | +0.47% | 4.4만 |
|---|
| 2025.10.13 | ₩34,412 | ₩34,412 | ₩33,650 | ₩33,931 | -1.40% | 3.4만 |
|---|
| 2025.10.10 | ₩34,278 | ₩34,385 | ₩33,944 | ₩34,211 | -0.19% | 2만 |
|---|