시장 데이터를 불러오는 중
전체 종목
어라이번트 바이오파마 과거 주가
ArriVent BioPharma, Inc. - Common Stock · AVBP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ArriVent BioPharma, Inc. - Common Stock · AVBP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,231 | ₩23,799 | ₩22,097 | ₩22,419 | +0.84% | 173.1만 |
| 2026.10.08 | ₩22,271 | ₩22,660 | ₩21,146 | ₩22,392 | +0.54% | 215.4만 |
| 2026.10.07 | ₩20,429 | ₩23,243 | ₩20,057 | ₩22,633 | +10.79% | 433.3만 |
| 2026.10.06 | ₩16,201 | ₩21,159 | ₩15,223 | ₩20,221 | +24.81% | 1974.2만 |
| 2026.10.05 | ₩37,521 | ₩38,459 | ₩36,207 | ₩38,137 | +1.64% | 49.5만 |
| 2026.10.02 | ₩39,209 | ₩39,303 | ₩37,253 | ₩37,882 | -3.38% | 50.8만 |
| 2026.10.01 | ₩40,187 | ₩41,058 | ₩38,606 | ₩38,767 | -3.53% | 59.2만 |
| 2026.09.30 | ₩39,785 | ₩41,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,576 |
| +1.99% |
| 71.3만 |
| 2026.09.29 | ₩39,263 | ₩40,268 | ₩38,593 | ₩39,584 | +0.82% | 78만 |
|---|
| 2026.09.28 | ₩38,030 | ₩40,067 | ₩37,547 | ₩39,263 | +3.24% | 101.7만 |
|---|
| 2026.09.25 | ₩40,415 | ₩40,938 | ₩38,097 | ₩38,124 | -5.67% | 65.3만 |
|---|
| 2026.09.24 | ₩40,120 | ₩40,884 | ₩39,175 | ₩40,335 | +0.53% | 60.9만 |
|---|
| 2026.09.23 | ₩40,629 | ₩42,197 | ₩39,986 | ₩40,603 | -0.07% | 120.6만 |
|---|
| 2026.09.22 | ₩40,495 | ₩40,871 | ₩39,611 | ₩40,629 | +0.33% | 38.9만 |
|---|
| 2026.09.21 | ₩39,088 | ₩41,748 | ₩37,789 | ₩39,852 | +1.95% | 93.7만 |
|---|
| 2026.09.18 | ₩38,861 | ₩39,718 | ₩38,351 | ₩38,727 | -0.34% | 123.9만 |
|---|
| 2026.09.17 | ₩37,842 | ₩38,124 | ₩37,306 | ₩38,003 | +0.42% | 45.6만 |
|---|
| 2026.09.16 | ₩37,722 | ₩37,929 | ₩36,556 | ₩37,052 | -1.78% | 37.9만 |
|---|
| 2026.09.15 | ₩38,204 | ₩38,519 | ₩37,119 | ₩37,480 | -1.89% | 33.7만 |
|---|
| 2026.09.14 | ₩38,995 | ₩39,973 | ₩38,050 | ₩38,284 | -1.82% | 53.8만 |
|---|
| 2026.09.11 | ₩39,075 | ₩39,142 | ₩37,722 | ₩38,861 | -0.55% | 113.2만 |
|---|
| 2026.09.10 | ₩39,303 | ₩40,911 | ₩38,244 | ₩38,459 | -2.15% | 56.4만 |
|---|
| 2026.09.09 | ₩40,227 | ₩40,549 | ₩39,397 | ₩39,919 | -0.77% | 28만 |
|---|
| 2026.09.08 | ₩40,964 | ₩42,077 | ₩40,227 | ₩40,576 | -0.95% | 72.2만 |
|---|
| 2026.09.04 | ₩41,259 | ₩42,144 | ₩40,998 | ₩41,474 | +0.52% | 18.2만 |
|---|
| 2026.09.03 | ₩40,978 | ₩42,063 | ₩40,495 | ₩41,581 | +1.47% | 46.5만 |
|---|
| 2026.09.02 | ₩40,643 | ₩41,259 | ₩39,665 | ₩40,884 | +0.59% | 42.4만 |
|---|
| 2026.09.01 | ₩40,335 | ₩40,636 | ₩39,792 | ₩40,402 | +0.17% | 35.6만 |
|---|
| 2026.08.31 | ₩40,120 | ₩40,549 | ₩39,330 | ₩40,268 | +0.37% | 37만 |
|---|
| 2026.08.28 | ₩40,911 | ₩42,036 | ₩39,866 | ₩40,428 | -1.18% | 35.4만 |
|---|
| 2026.08.27 | ₩41,259 | ₩42,566 | ₩40,522 | ₩41,541 | +0.68% | 30만 |
|---|
| 2026.08.26 | ₩41,822 | ₩42,090 | ₩40,348 | ₩41,728 | -0.22% | 43.4만 |
|---|
| 2026.08.25 | ₩38,378 | ₩42,237 | ₩38,378 | ₩42,010 | +9.46% | 96.2만 |
|---|
| 2026.08.24 | ₩38,887 | ₩38,887 | ₩37,588 | ₩37,869 | -2.62% | 22.6만 |
|---|
| 2026.08.21 | ₩39,464 | ₩39,892 | ₩38,794 | ₩39,021 | -1.12% | 30.5만 |
|---|
| 2026.08.20 | ₩39,839 | ₩39,946 | ₩38,378 | ₩39,102 | -1.85% | 40.6만 |
|---|
| 2026.08.19 | ₩40,375 | ₩40,804 | ₩39,276 | ₩40,227 | -0.37% | 52.3만 |
|---|
| 2026.08.18 | ₩38,673 | ₩40,690 | ₩38,673 | ₩40,201 | +3.95% | 40.9만 |
|---|
| 2026.08.17 | ₩39,263 | ₩39,710 | ₩38,284 | ₩38,874 | -0.99% | 45.5만 |
|---|
| 2026.08.14 | ₩40,187 | ₩40,294 | ₩39,035 | ₩39,544 | -1.60% | 43.9만 |
|---|
| 2026.08.13 | ₩41,179 | ₩41,487 | ₩39,397 | ₩40,201 | -2.38% | 47.9만 |
|---|
| 2026.08.12 | ₩41,782 | ₩42,345 | ₩41,353 | ₩42,157 | +0.90% | 29.6만 |
|---|
| 2026.08.11 | ₩41,715 | ₩42,338 | ₩40,964 | ₩42,063 | +0.84% | 45.3만 |
|---|
| 2026.08.10 | ₩41,259 | ₩41,916 | ₩40,536 | ₩41,527 | +0.65% | 47.2만 |
|---|
| 2026.08.07 | ₩42,304 | ₩42,599 | ₩40,562 | ₩41,326 | -2.31% | 30.2만 |
|---|
| 2026.08.06 | ₩41,018 | ₩42,217 | ₩40,312 | ₩41,554 | +1.31% | 18.2만 |
|---|
| 2026.08.05 | ₩42,331 | ₩42,653 | ₩40,268 | ₩41,018 | -3.10% | 50만 |
|---|
| 2026.08.04 | ₩40,254 | ₩42,727 | ₩39,926 | ₩42,197 | +4.83% | 42.8만 |
|---|
| 2026.08.03 | ₩39,517 | ₩40,978 | ₩39,242 | ₩39,718 | +0.51% | 27.8만 |
|---|
| 2026.07.31 | ₩41,045 | ₩43,752 | ₩39,758 | ₩39,959 | -2.64% | 42.8만 |
|---|
| 2026.07.30 | ₩40,589 | ₩43,496 | ₩40,348 | ₩41,085 | +1.22% | 31.8만 |
|---|
| 2026.07.29 | ₩40,107 | ₩40,696 | ₩38,928 | ₩40,254 | +0.37% | 35.8만 |
|---|
| 2026.07.28 | ₩40,321 | ₩41,701 | ₩39,263 | ₩40,174 | -0.37% | 81.8만 |
|---|
| 2026.07.27 | ₩42,693 | ₩43,470 | ₩40,201 | ₩40,415 | -5.34% | 75.9만 |
|---|
| 2026.07.24 | ₩42,706 | ₩44,234 | ₩41,286 | ₩42,519 | -0.44% | 47.5만 |
|---|
| 2026.07.23 | ₩40,522 | ₩42,412 | ₩40,040 | ₩42,264 | +4.30% | 31.2만 |
|---|
| 2026.07.22 | ₩37,440 | ₩41,929 | ₩37,440 | ₩40,790 | +8.95% | 69.5만 |
|---|
| 2026.07.21 | ₩37,668 | ₩38,258 | ₩36,717 | ₩37,869 | +0.53% | 60만 |
|---|
| 2026.07.20 | ₩44,770 | ₩45,554 | ₩37,534 | ₩37,815 | -15.53% | 92.5만 |
|---|
| 2026.07.17 | ₩43,216 | ₩45,306 | ₩42,358 | ₩44,475 | +2.91% | 84만 |
|---|
| 2026.07.16 | ₩43,859 | ₩44,368 | ₩41,996 | ₩43,899 | +0.09% | 47.3만 |
|---|
| 2026.07.15 | ₩43,577 | ₩44,857 | ₩43,216 | ₩44,154 | +1.32% | 31.5만 |
|---|
| 2026.07.14 | ₩45,185 | ₩45,427 | ₩43,484 | ₩43,604 | -3.50% | 29.3만 |
|---|
| 2026.07.13 | ₩44,542 | ₩45,467 | ₩43,366 | ₩45,078 | +1.20% | 32.8만 |
|---|
| 2026.07.10 | ₩45,092 | ₩45,561 | ₩44,006 | ₩45,145 | +0.12% | 43.7만 |
|---|
| 2026.07.09 | ₩44,770 | ₩45,809 | ₩44,636 | ₩45,118 | +0.78% | 42.9만 |
|---|
| 2026.07.08 | ₩45,427 | ₩46,365 | ₩43,886 | ₩44,757 | -1.47% | 85.8만 |
|---|
| 2026.07.07 | ₩46,485 | ₩47,102 | ₩45,634 | ₩45,802 | -1.47% | 40.2만 |
|---|
| 2026.07.06 | ₩46,633 | ₩47,705 | ₩45,554 | ₩46,217 | -0.89% | 46.7만 |
|---|
| 2026.07.02 | ₩46,579 | ₩47,323 | ₩45,668 | ₩46,458 | -0.26% | 51.6만 |
|---|
| 2026.07.01 | ₩46,646 | ₩47,450 | ₩46,016 | ₩46,231 | -0.89% | 31.5만 |
|---|
| 2026.06.30 | ₩46,351 | ₩47,665 | ₩46,090 | ₩46,552 | +0.43% | 64.4만 |
|---|
| 2026.06.29 | ₩44,998 | ₩46,492 | ₩44,897 | ₩46,056 | +2.35% | 48.6만 |
|---|
| 2026.06.26 | ₩45,480 | ₩48,013 | ₩44,864 | ₩45,561 | +0.18% | 195.7만 |
|---|
| 2026.06.25 | ₩42,921 | ₩46,539 | ₩42,619 | ₩45,326 | +5.60% | 103.4만 |
|---|
| 2026.06.24 | ₩45,293 | ₩45,896 | ₩42,840 | ₩42,907 | -5.27% | 96.6만 |
|---|
| 2026.06.23 | ₩43,551 | ₩46,432 | ₩43,524 | ₩45,212 | +3.82% | 85만 |
|---|
| 2026.06.22 | ₩43,122 | ₩45,641 | ₩42,492 | ₩43,819 | +1.62% | 74.9만 |
|---|
| 2026.06.18 | ₩43,819 | ₩43,953 | ₩42,117 | ₩42,532 | -2.94% | 85.9만 |
|---|
| 2026.06.17 | ₩41,045 | ₩42,479 | ₩40,562 | ₩42,023 | +2.38% | 52.9만 |
|---|
| 2026.06.16 | ₩40,737 | ₩41,286 | ₩39,035 | ₩40,643 | -0.23% | 43만 |
|---|
| 2026.06.15 | ₩41,165 | ₩41,969 | ₩40,093 | ₩40,603 | -1.37% | 35.3만 |
|---|
| 2026.06.12 | ₩40,469 | ₩42,023 | ₩40,469 | ₩40,924 | +1.13% | 44.8만 |
|---|
| 2026.06.11 | ₩41,045 | ₩41,541 | ₩40,201 | ₩40,469 | -1.40% | 43.3만 |
|---|
| 2026.06.10 | ₩40,576 | ₩41,916 | ₩40,201 | ₩40,857 | +0.69% | 37.4만 |
|---|
| 2026.06.09 | ₩41,594 | ₩42,157 | ₩39,343 | ₩40,938 | -1.58% | 36만 |
|---|
| 2026.06.08 | ₩41,380 | ₩41,715 | ₩40,522 | ₩40,871 | -1.23% | 43.8만 |
|---|
| 2026.06.05 | ₩43,953 | ₩44,194 | ₩40,603 | ₩40,670 | -7.47% | 63.5만 |
|---|
| 2026.06.04 | ₩39,517 | ₩45,046 | ₩39,517 | ₩44,341 | +12.21% | 74.5만 |
|---|
| 2026.06.03 | ₩40,093 | ₩40,321 | ₩39,115 | ₩39,906 | -0.47% | 71.2만 |
|---|
| 2026.06.02 | ₩40,696 | ₩40,737 | ₩37,936 | ₩40,093 | -1.48% | 91.2만 |
|---|
| 2026.06.01 | ₩40,214 | ₩42,438 | ₩39,464 | ₩41,112 | +2.23% | 125.4만 |
|---|
| 2026.05.29 | ₩36,502 | ₩41,380 | ₩36,181 | ₩40,562 | +11.12% | 131만 |
|---|
| 2026.05.28 | ₩36,663 | ₩36,951 | ₩35,658 | ₩36,140 | -1.43% | 40.9만 |
|---|
| 2026.05.27 | ₩37,588 | ₩38,351 | ₩36,281 | ₩36,810 | -2.07% | 43.4만 |
|---|
| 2026.05.26 | ₩36,261 | ₩37,681 | ₩36,114 | ₩37,440 | +3.25% | 55.2만 |
|---|
| 2026.05.22 | ₩36,315 | ₩37,098 | ₩35,417 | ₩35,819 | -1.37% | 43.3만 |
|---|
| 2026.05.21 | ₩35,980 | ₩37,387 | ₩35,624 | ₩36,181 | +0.56% | 47.5만 |
|---|
| 2026.05.20 | ₩35,042 | ₩36,650 | ₩34,921 | ₩36,475 | +4.09% | 45.4만 |
|---|
| 2026.05.19 | ₩36,167 | ₩36,167 | ₩34,720 | ₩35,042 | -3.11% | 43.5만 |
|---|
| 2026.05.18 | ₩37,628 | ₩37,782 | ₩35,336 | ₩36,234 | -3.70% | 36.7만 |
|---|
| 2026.05.15 | ₩37,641 | ₩38,070 | ₩36,918 | ₩37,346 | -0.78% | 27.9만 |
|---|
| 2026.05.14 | ₩38,767 | ₩39,048 | ₩37,614 | ₩38,083 | -1.76% | 27.5만 |
|---|
| 2026.05.13 | ₩38,861 | ₩39,289 | ₩38,244 | ₩38,767 | -0.24% | 31.1만 |
|---|
| 2026.05.12 | ₩38,043 | ₩39,397 | ₩36,408 | ₩38,820 | +2.04% | 41.3만 |
|---|
| 2026.05.11 | ₩39,906 | ₩40,938 | ₩38,365 | ₩38,887 | -2.55% | 27.1만 |
|---|
| 2026.05.08 | ₩38,740 | ₩40,268 | ₩38,412 | ₩39,531 | +2.04% | 27.1만 |
|---|
| 2026.05.07 | ₩39,651 | ₩41,058 | ₩37,521 | ₩38,660 | -2.50% | 34.3만 |
|---|
| 2026.05.06 | ₩40,107 | ₩40,750 | ₩39,048 | ₩39,691 | -1.04% | 39.9만 |
|---|
| 2026.05.05 | ₩41,219 | ₩41,789 | ₩38,847 | ₩39,973 | -3.02% | 33.7만 |
|---|
| 2026.05.04 | ₩40,067 | ₩41,809 | ₩39,852 | ₩40,710 | +1.61% | 34.2만 |
|---|
| 2026.05.01 | ₩41,514 | ₩42,706 | ₩39,544 | ₩40,187 | -3.20% | 38.3만 |
|---|
| 2026.04.30 | ₩40,335 | ₩42,117 | ₩40,067 | ₩41,661 | +3.29% | 52.6만 |
|---|
| 2026.04.29 | ₩40,013 | ₩40,674 | ₩39,303 | ₩40,268 | +0.64% | 25.3만 |
|---|
| 2026.04.28 | ₩40,723 | ₩41,554 | ₩39,296 | ₩40,254 | -1.15% | 48.2만 |
|---|
| 2026.04.27 | ₩41,165 | ₩42,881 | ₩39,839 | ₩40,643 | -1.27% | 68.4만 |
|---|
| 2026.04.24 | ₩41,983 | ₩41,983 | ₩40,201 | ₩40,763 | -2.90% | 87.8만 |
|---|
| 2026.04.23 | ₩41,165 | ₩41,789 | ₩40,201 | ₩41,541 | +0.91% | 45.6만 |
|---|
| 2026.04.22 | ₩42,010 | ₩42,519 | ₩40,911 | ₩41,400 | -1.45% | 24.7만 |
|---|
| 2026.04.21 | ₩42,144 | ₩43,068 | ₩40,871 | ₩41,514 | -1.49% | 63만 |
|---|
| 2026.04.20 | ₩39,973 | ₩42,787 | ₩39,758 | ₩42,063 | +5.23% | 62.2만 |
|---|
| 2026.04.17 | ₩40,629 | ₩41,165 | ₩39,437 | ₩39,718 | -2.24% | 39.8만 |
|---|
| 2026.04.16 | ₩39,249 | ₩39,812 | ₩38,325 | ₩39,678 | +1.09% | 38만 |
|---|
| 2026.04.15 | ₩37,132 | ₩39,517 | ₩37,132 | ₩39,410 | +6.13% | 59.4만 |
|---|
| 2026.04.14 | ₩36,301 | ₩37,266 | ₩35,993 | ₩37,038 | +2.03% | 33.5만 |
|---|
| 2026.04.13 | ₩34,331 | ₩36,529 | ₩34,331 | ₩35,899 | +4.57% | 42.3만 |
|---|
| 2026.04.10 | ₩36,877 | ₩36,998 | ₩33,956 | ₩34,117 | -7.49% | 33.8만 |
|---|
| 2026.04.09 | ₩33,755 | ₩37,186 | ₩33,728 | ₩36,516 | +8.18% | 133.4만 |
|---|
| 2026.04.08 | ₩34,827 | ₩34,841 | ₩33,340 | ₩33,836 | -2.85% | 49만 |
|---|
| 2026.04.07 | ₩33,031 | ₩34,130 | ₩32,308 | ₩33,755 | +2.19% | 24만 |
|---|
| 2026.04.06 | ₩33,353 | ₩34,546 | ₩33,353 | ₩33,460 | +0.32% | 18만 |
|---|
| 2026.04.02 | ₩31,665 | ₩33,836 | ₩31,470 | ₩33,353 | +5.33% | 36.3만 |
|---|
| 2026.04.01 | ₩31,316 | ₩32,562 | ₩31,062 | ₩32,455 | +3.64% | 104.1만 |
|---|
| 2026.03.31 | ₩28,676 | ₩31,544 | ₩28,596 | ₩30,914 | +7.80% | 50.6만 |
|---|
| 2026.03.30 | ₩28,717 | ₩28,824 | ₩27,765 | ₩28,154 | -1.96% | 30.8만 |
|---|
| 2026.03.27 | ₩29,011 | ₩30,425 | ₩28,542 | ₩28,717 | -1.02% | 42.2만 |
|---|
| 2026.03.26 | ₩30,030 | ₩31,263 | ₩29,172 | ₩29,219 | -2.70% | 23만 |
|---|
| 2026.03.25 | ₩29,936 | ₩30,794 | ₩29,936 | ₩30,485 | +1.84% | 24만 |
|---|
| 2026.03.24 | ₩29,360 | ₩29,588 | ₩28,261 | ₩29,413 | +0.18% | 38.5만 |
|---|
| 2026.03.23 | ₩29,936 | ₩30,445 | ₩29,119 | ₩29,722 | -0.72% | 49.5만 |
|---|
| 2026.03.20 | ₩30,552 | ₩30,954 | ₩29,400 | ₩29,507 | -3.42% | 130만 |
|---|
| 2026.03.19 | ₩30,566 | ₩31,088 | ₩29,775 | ₩30,633 | +0.22% | 34만 |
|---|
| 2026.03.18 | ₩33,165 | ₩33,165 | ₩30,318 | ₩30,566 | -7.84% | 49만 |
|---|
| 2026.03.17 | ₩32,509 | ₩33,045 | ₩32,026 | ₩32,174 | -1.03% | 29.8만 |
|---|
| 2026.03.16 | ₩32,656 | ₩33,407 | ₩32,174 | ₩32,576 | -0.25% | 25.4만 |
|---|
| 2026.03.13 | ₩32,522 | ₩33,501 | ₩31,758 | ₩32,026 | -1.52% | 26.4만 |
|---|
| 2026.03.12 | ₩33,179 | ₩33,179 | ₩31,209 | ₩32,288 | -2.69% | 43.6만 |
|---|
| 2026.03.11 | ₩33,943 | ₩34,794 | ₩32,636 | ₩32,978 | -2.84% | 45.8만 |
|---|
| 2026.03.10 | ₩33,581 | ₩35,993 | ₩33,139 | ₩33,943 | +1.08% | 102.3만 |
|---|
| 2026.03.09 | ₩30,874 | ₩34,171 | ₩30,874 | ₩33,246 | +7.68% | 143.9만 |
|---|
| 2026.03.06 | ₩34,050 | ₩34,948 | ₩30,646 | ₩31,397 | -7.79% | 179.1만 |
|---|
| 2026.03.05 | ₩34,492 | ₩34,827 | ₩32,603 | ₩33,836 | -1.90% | 59.9만 |
|---|
| 2026.03.04 | ₩32,160 | ₩36,475 | ₩32,107 | ₩35,591 | +10.67% | 68.1만 |
|---|
| 2026.03.03 | ₩29,923 | ₩32,187 | ₩29,346 | ₩32,080 | +7.21% | 31.3만 |
|---|
| 2026.03.02 | ₩30,070 | ₩31,289 | ₩29,427 | ₩31,062 | +3.30% | 86.5만 |
|---|
| 2026.02.27 | ₩30,686 | ₩31,564 | ₩30,378 | ₩30,780 | +0.31% | 31.8만 |
|---|
| 2026.02.26 | ₩31,209 | ₩31,216 | ₩29,494 | ₩31,129 | -0.26% | 30.3만 |
|---|
| 2026.02.25 | ₩31,276 | ₩31,872 | ₩30,928 | ₩31,209 | -0.21% | 28만 |
|---|
| 2026.02.24 | ₩31,611 | ₩32,495 | ₩31,102 | ₩31,222 | -1.23% | 23.6만 |
|---|
| 2026.02.23 | ₩31,062 | ₩32,670 | ₩30,834 | ₩31,464 | +1.29% | 45.7만 |
|---|
| 2026.02.20 | ₩30,660 | ₩31,490 | ₩30,136 | ₩30,807 | +0.48% | 30.1만 |
|---|
| 2026.02.19 | ₩31,088 | ₩31,624 | ₩30,150 | ₩30,941 | -0.47% | 26.7만 |
|---|
| 2026.02.18 | ₩30,378 | ₩31,698 | ₩30,378 | ₩31,155 | +2.56% | 31.5만 |
|---|
| 2026.02.17 | ₩29,949 | ₩31,035 | ₩29,748 | ₩30,526 | +1.92% | 31.6만 |
|---|
| 2026.02.13 | ₩30,673 | ₩31,410 | ₩29,648 | ₩30,097 | -1.88% | 30.3만 |
|---|
| 2026.02.12 | ₩29,521 | ₩31,356 | ₩29,092 | ₩30,043 | +1.77% | 58.9만 |
|---|
| 2026.02.11 | ₩28,301 | ₩29,413 | ₩26,800 | ₩28,971 | +2.37% | 38.8만 |
|---|
| 2026.02.10 | ₩28,837 | ₩29,588 | ₩28,140 | ₩28,248 | -2.04% | 40.1만 |
|---|
| 2026.02.09 | ₩29,333 | ₩29,346 | ₩27,444 | ₩28,663 | -2.28% | 45.3만 |
|---|
| 2026.02.06 | ₩29,293 | ₩29,963 | ₩28,703 | ₩29,293 | 0.00% | 48.9만 |
|---|
| 2026.02.05 | ₩29,574 | ₩31,872 | ₩28,301 | ₩28,609 | -3.26% | 81.4만 |
|---|
| 2026.02.04 | ₩29,011 | ₩29,748 | ₩27,872 | ₩29,521 | +1.76% | 89.8만 |
|---|
| 2026.02.03 | ₩30,405 | ₩31,725 | ₩28,516 | ₩30,331 | -0.24% | 133.9만 |
|---|
| 2026.02.02 | ₩29,842 | ₩31,155 | ₩29,212 | ₩30,378 | +1.80% | 53.3만 |
|---|
| 2026.01.30 | ₩29,748 | ₩31,343 | ₩29,748 | ₩30,137 | +1.31% | 47.6만 |
|---|
| 2026.01.29 | ₩30,110 | ₩32,522 | ₩29,802 | ₩30,150 | +0.13% | 20.7만 |
|---|
| 2026.01.28 | ₩31,155 | ₩31,718 | ₩29,856 | ₩30,244 | -2.92% | 36.1만 |
|---|
| 2026.01.27 | ₩31,517 | ₩32,562 | ₩30,271 | ₩30,968 | -1.74% | 34.2만 |
|---|
| 2026.01.26 | ₩31,155 | ₩31,919 | ₩29,949 | ₩31,624 | +1.51% | 42.4만 |
|---|
| 2026.01.23 | ₩34,037 | ₩34,566 | ₩30,874 | ₩31,109 | -8.60% | 41.1만 |
|---|
| 2026.01.22 | ₩31,075 | ₩34,841 | ₩31,021 | ₩33,769 | +8.67% | 77만 |
|---|
| 2026.01.21 | ₩30,070 | ₩30,957 | ₩29,494 | ₩30,660 | +1.96% | 47.9만 |
|---|
| 2026.01.20 | ₩27,149 | ₩30,325 | ₩27,149 | ₩29,829 | +9.87% | 47.3만 |
|---|
| 2026.01.16 | ₩29,320 | ₩30,016 | ₩27,812 | ₩27,953 | -4.66% | 42.3만 |
|---|
| 2026.01.15 | ₩29,990 | ₩30,981 | ₩29,092 | ₩29,346 | -2.14% | 20.8만 |
|---|
| 2026.01.14 | ₩29,333 | ₩31,263 | ₩29,212 | ₩30,110 | +2.65% | 33.8만 |
|---|
| 2026.01.13 | ₩27,283 | ₩29,494 | ₩27,283 | ₩29,440 | +7.91% | 41.3만 |
|---|
| 2026.01.12 | ₩27,470 | ₩27,578 | ₩26,211 | ₩27,390 | -0.29% | 32만 |
|---|
| 2026.01.09 | ₩26,613 | ₩28,408 | ₩26,613 | ₩27,497 | +3.32% | 30.8만 |
|---|
| 2026.01.08 | ₩25,983 | ₩27,015 | ₩25,668 | ₩26,291 | +1.19% | 23.4만 |
|---|
| 2026.01.07 | ₩25,608 | ₩26,814 | ₩25,447 | ₩26,318 | +2.77% | 41만 |
|---|
| 2026.01.06 | ₩25,996 | ₩26,606 | ₩24,388 | ₩25,367 | -2.42% | 71.3만 |
|---|
| 2026.01.05 | ₩27,859 | ₩28,348 | ₩25,501 | ₩26,171 | -6.06% | 64.6만 |
|---|
| 2026.01.02 | ₩27,135 | ₩28,154 | ₩26,814 | ₩27,872 | +2.72% | 39.7만 |
|---|
| 2025.12.31 | ₩27,604 | ₩28,013 | ₩26,841 | ₩26,961 | -2.33% | 62.1만 |
|---|
| 2025.12.30 | ₩28,234 | ₩28,241 | ₩27,698 | ₩27,765 | -1.66% | 66만 |
|---|
| 2025.12.29 | ₩29,239 | ₩30,045 | ₩28,207 | ₩28,341 | -3.07% | 25.4만 |
|---|
| 2025.12.26 | ₩29,923 | ₩30,566 | ₩29,226 | ₩29,440 | -1.61% | 21.5만 |
|---|
| 2025.12.24 | ₩29,869 | ₩30,311 | ₩29,387 | ₩29,869 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩30,150 | ₩30,298 | ₩29,226 | ₩29,909 | -0.80% | 20.2만 |
|---|
| 2025.12.22 | ₩29,547 | ₩30,539 | ₩29,547 | ₩30,016 | +1.59% | 28.3만 |
|---|
| 2025.12.19 | ₩28,636 | ₩30,365 | ₩28,569 | ₩29,494 | +2.99% | 102만 |
|---|
| 2025.12.18 | ₩29,856 | ₩30,514 | ₩27,692 | ₩28,368 | -4.98% | 76.2만 |
|---|
| 2025.12.17 | ₩30,954 | ₩31,490 | ₩29,025 | ₩29,802 | -3.72% | 63.5만 |
|---|
| 2025.12.16 | ₩31,477 | ₩32,710 | ₩30,492 | ₩30,968 | -1.62% | 47.7만 |
|---|
| 2025.12.15 | ₩32,817 | ₩34,171 | ₩30,660 | ₩31,678 | -3.47% | 54만 |
|---|
| 2025.12.12 | ₩32,643 | ₩33,206 | ₩31,517 | ₩32,723 | +0.25% | 21만 |
|---|
| 2025.12.11 | ₩32,817 | ₩33,836 | ₩32,321 | ₩32,589 | -0.69% | 30.7만 |
|---|
| 2025.12.10 | ₩34,144 | ₩34,573 | ₩31,209 | ₩32,629 | -4.43% | 52.6만 |
|---|
| 2025.12.09 | ₩33,407 | ₩34,144 | ₩32,900 | ₩33,380 | -0.08% | 24.6만 |
|---|
| 2025.12.08 | ₩33,487 | ₩34,599 | ₩32,964 | ₩33,474 | -0.04% | 55.7만 |
|---|
| 2025.12.05 | ₩32,804 | ₩34,425 | ₩32,629 | ₩33,085 | +0.86% | 64.3만 |
|---|
| 2025.12.04 | ₩30,673 | ₩33,501 | ₩30,673 | ₩32,629 | +6.38% | 94.4만 |
|---|
| 2025.12.03 | ₩27,832 | ₩30,753 | ₩27,350 | ₩30,660 | +10.16% | 44.3만 |
|---|
| 2025.12.02 | ₩29,923 | ₩29,923 | ₩27,457 | ₩27,805 | -7.08% | 30.8만 |
|---|
| 2025.12.01 | ₩30,271 | ₩30,740 | ₩29,514 | ₩30,177 | -0.31% | 35.1만 |
|---|
| 2025.11.28 | ₩30,981 | ₩31,249 | ₩30,653 | ₩30,740 | -0.78% | 12.7만 |
|---|
| 2025.11.26 | ₩30,405 | ₩31,410 | ₩29,722 | ₩30,887 | +1.59% | 59.1만 |
|---|
| 2025.11.25 | ₩29,212 | ₩30,901 | ₩29,212 | ₩30,526 | +4.50% | 36.8만 |
|---|
| 2025.11.24 | ₩27,591 | ₩29,480 | ₩27,497 | ₩28,824 | +4.47% | 30.8만 |
|---|
| 2025.11.21 | ₩26,640 | ₩27,604 | ₩26,640 | ₩27,269 | +2.36% | 16.5만 |
|---|
| 2025.11.20 | ₩27,256 | ₩28,234 | ₩26,787 | ₩26,881 | -1.38% | 19.2만 |
|---|
| 2025.11.19 | ₩26,921 | ₩27,397 | ₩26,703 | ₩26,841 | -0.30% | 13.6만 |
|---|
| 2025.11.18 | ₩27,631 | ₩27,953 | ₩26,800 | ₩27,082 | -1.99% | 15.3만 |
|---|
| 2025.11.17 | ₩27,792 | ₩28,288 | ₩26,841 | ₩27,725 | -0.24% | 27.1만 |
|---|
| 2025.11.14 | ₩26,077 | ₩28,140 | ₩26,023 | ₩27,725 | +6.32% | 45.7만 |
|---|
| 2025.11.13 | ₩26,787 | ₩27,122 | ₩25,594 | ₩26,372 | -1.55% | 25만 |
|---|
| 2025.11.12 | ₩26,050 | ₩27,444 | ₩25,822 | ₩27,068 | +3.91% | 36.7만 |
|---|
| 2025.11.11 | ₩24,804 | ₩26,358 | ₩24,167 | ₩25,970 | +4.70% | 32.9만 |
|---|
| 2025.11.10 | ₩25,018 | ₩25,393 | ₩23,868 | ₩24,924 | -0.37% | 38.8만 |
|---|
| 2025.11.07 | ₩24,670 | ₩24,965 | ₩23,812 | ₩24,181 | -1.98% | 28.2만 |
|---|
| 2025.11.06 | ₩24,643 | ₩25,527 | ₩24,509 | ₩24,643 | 0.00% | 21.3만 |
|---|
| 2025.11.05 | ₩24,991 | ₩25,166 | ₩23,906 | ₩24,563 | -1.72% | 31.7만 |
|---|
| 2025.11.04 | ₩23,156 | ₩26,707 | ₩23,089 | ₩25,072 | +8.28% | 68.7만 |
|---|
| 2025.11.03 | ₩24,630 | ₩24,790 | ₩22,780 | ₩23,584 | -4.24% | 44만 |
|---|
| 2025.10.31 | ₩24,978 | ₩25,434 | ₩24,120 | ₩25,099 | +0.48% | 24.6만 |
|---|
| 2025.10.30 | ₩24,924 | ₩26,033 | ₩24,690 | ₩24,750 | -0.70% | 49.6만 |
|---|
| 2025.10.29 | ₩26,278 | ₩26,278 | ₩24,831 | ₩25,032 | -4.74% | 22만 |
|---|
| 2025.10.28 | ₩26,023 | ₩26,854 | ₩25,688 | ₩26,345 | +1.24% | 52만 |
|---|
| 2025.10.27 | ₩24,965 | ₩26,398 | ₩24,965 | ₩26,117 | +4.62% | 52.7만 |
|---|
| 2025.10.24 | ₩24,589 | ₩25,249 | ₩24,335 | ₩24,924 | +1.36% | 29.3만 |
|---|
| 2025.10.23 | ₩24,777 | ₩25,367 | ₩23,973 | ₩24,241 | -2.16% | 26만 |
|---|
| 2025.10.22 | ₩26,211 | ₩26,666 | ₩24,723 | ₩24,777 | -5.47% | 22.2만 |
|---|
| 2025.10.21 | ₩26,707 | ₩26,934 | ₩25,815 | ₩26,251 | -1.71% | 33.6만 |
|---|
| 2025.10.20 | ₩26,425 | ₩27,135 | ₩26,130 | ₩26,787 | +1.37% | 24.3만 |
|---|
| 2025.10.17 | ₩26,010 | ₩26,613 | ₩25,460 | ₩26,144 | +0.52% | 16.9만 |
|---|
| 2025.10.16 | ₩27,899 | ₩28,140 | ₩25,903 | ₩26,298 | -5.74% | 17.2만 |
|---|
| 2025.10.15 | ₩26,841 | ₩27,779 | ₩26,666 | ₩27,578 | +2.75% | 39만 |
|---|
| 2025.10.14 | ₩27,712 | ₩28,408 | ₩26,077 | ₩26,800 | -3.29% | 40.4만 |
|---|
| 2025.10.13 | ₩27,980 | ₩28,241 | ₩27,457 | ₩28,006 | +0.10% | 19.4만 |
|---|
| 2025.10.10 | ₩28,248 | ₩28,563 | ₩27,645 | ₩27,953 | -1.04% | 22.3만 |
|---|