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 | ₩22,134 | ₩23,695 | ₩22,001 | ₩22,321 | +0.84% | 173.1만 |
| 2026.10.08 | ₩22,174 | ₩22,561 | ₩21,053 | ₩22,294 | +0.54% | 215.4만 |
| 2026.10.07 | ₩20,340 | ₩23,141 | ₩19,970 | ₩22,534 | +10.79% | 433.3만 |
| 2026.10.06 | ₩16,130 | ₩21,067 | ₩15,156 | ₩20,133 | +24.81% | 1974.2만 |
| 2026.10.05 | ₩37,357 | ₩38,291 | ₩36,050 | ₩37,971 | +1.64% | 49.5만 |
| 2026.10.02 | ₩39,038 | ₩39,131 | ₩37,090 | ₩37,717 | -3.38% | 50.8만 |
| 2026.10.01 | ₩40,012 | ₩40,879 | ₩38,438 | ₩38,598 | -3.53% | 59.2만 |
| 2026.09.30 | ₩39,612 | ₩41,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,399 |
| +1.99% |
| 71.3만 |
| 2026.09.29 | ₩39,091 | ₩40,092 | ₩38,424 | ₩39,412 | +0.82% | 78만 |
|---|
| 2026.09.28 | ₩37,864 | ₩39,892 | ₩37,384 | ₩39,091 | +3.24% | 101.7만 |
|---|
| 2026.09.25 | ₩40,239 | ₩40,759 | ₩37,931 | ₩37,957 | -5.67% | 65.3만 |
|---|
| 2026.09.24 | ₩39,945 | ₩40,706 | ₩39,005 | ₩40,159 | +0.53% | 60.9만 |
|---|
| 2026.09.23 | ₩40,452 | ₩42,013 | ₩39,812 | ₩40,426 | -0.07% | 120.6만 |
|---|
| 2026.09.22 | ₩40,319 | ₩40,692 | ₩39,438 | ₩40,452 | +0.33% | 38.9만 |
|---|
| 2026.09.21 | ₩38,918 | ₩41,566 | ₩37,624 | ₩39,679 | +1.95% | 93.7만 |
|---|
| 2026.09.18 | ₩38,691 | ₩39,545 | ₩38,184 | ₩38,558 | -0.34% | 123.9만 |
|---|
| 2026.09.17 | ₩37,677 | ₩37,957 | ₩37,144 | ₩37,837 | +0.42% | 45.6만 |
|---|
| 2026.09.16 | ₩37,557 | ₩37,764 | ₩36,396 | ₩36,890 | -1.78% | 37.9만 |
|---|
| 2026.09.15 | ₩38,037 | ₩38,351 | ₩36,957 | ₩37,317 | -1.89% | 33.7만 |
|---|
| 2026.09.14 | ₩38,825 | ₩39,799 | ₩37,884 | ₩38,118 | -1.82% | 53.8만 |
|---|
| 2026.09.11 | ₩38,905 | ₩38,971 | ₩37,557 | ₩38,691 | -0.55% | 113.2만 |
|---|
| 2026.09.10 | ₩39,131 | ₩40,733 | ₩38,077 | ₩38,291 | -2.15% | 56.4만 |
|---|
| 2026.09.09 | ₩40,052 | ₩40,372 | ₩39,225 | ₩39,745 | -0.77% | 28만 |
|---|
| 2026.09.08 | ₩40,786 | ₩41,893 | ₩40,052 | ₩40,399 | -0.95% | 72.2만 |
|---|
| 2026.09.04 | ₩41,079 | ₩41,960 | ₩40,819 | ₩41,293 | +0.52% | 18.2만 |
|---|
| 2026.09.03 | ₩40,799 | ₩41,880 | ₩40,319 | ₩41,400 | +1.47% | 46.5만 |
|---|
| 2026.09.02 | ₩40,466 | ₩41,079 | ₩39,492 | ₩40,706 | +0.59% | 42.4만 |
|---|
| 2026.09.01 | ₩40,159 | ₩40,459 | ₩39,618 | ₩40,226 | +0.17% | 35.6만 |
|---|
| 2026.08.31 | ₩39,945 | ₩40,372 | ₩39,158 | ₩40,092 | +0.37% | 37만 |
|---|
| 2026.08.28 | ₩40,733 | ₩41,853 | ₩39,692 | ₩40,252 | -1.18% | 35.4만 |
|---|
| 2026.08.27 | ₩41,079 | ₩42,380 | ₩40,346 | ₩41,360 | +0.68% | 30만 |
|---|
| 2026.08.26 | ₩41,640 | ₩41,907 | ₩40,172 | ₩41,546 | -0.22% | 43.4만 |
|---|
| 2026.08.25 | ₩38,211 | ₩42,053 | ₩38,211 | ₩41,827 | +9.46% | 96.2만 |
|---|
| 2026.08.24 | ₩38,718 | ₩38,718 | ₩37,424 | ₩37,704 | -2.62% | 22.6만 |
|---|
| 2026.08.21 | ₩39,292 | ₩39,719 | ₩38,625 | ₩38,851 | -1.12% | 30.5만 |
|---|
| 2026.08.20 | ₩39,665 | ₩39,772 | ₩38,211 | ₩38,931 | -1.85% | 40.6만 |
|---|
| 2026.08.19 | ₩40,199 | ₩40,626 | ₩39,105 | ₩40,052 | -0.37% | 52.3만 |
|---|
| 2026.08.18 | ₩38,504 | ₩40,512 | ₩38,504 | ₩40,025 | +3.95% | 40.9만 |
|---|
| 2026.08.17 | ₩39,091 | ₩39,537 | ₩38,118 | ₩38,705 | -0.99% | 45.5만 |
|---|
| 2026.08.14 | ₩40,012 | ₩40,119 | ₩38,865 | ₩39,372 | -1.60% | 43.9만 |
|---|
| 2026.08.13 | ₩40,999 | ₩41,306 | ₩39,225 | ₩40,025 | -2.38% | 47.9만 |
|---|
| 2026.08.12 | ₩41,600 | ₩42,160 | ₩41,173 | ₩41,973 | +0.90% | 29.6만 |
|---|
| 2026.08.11 | ₩41,533 | ₩42,153 | ₩40,786 | ₩41,880 | +0.84% | 45.3만 |
|---|
| 2026.08.10 | ₩41,079 | ₩41,733 | ₩40,359 | ₩41,346 | +0.65% | 47.2만 |
|---|
| 2026.08.07 | ₩42,120 | ₩42,414 | ₩40,386 | ₩41,146 | -2.31% | 30.2만 |
|---|
| 2026.08.06 | ₩40,839 | ₩42,033 | ₩40,136 | ₩41,373 | +1.31% | 18.2만 |
|---|
| 2026.08.05 | ₩42,147 | ₩42,467 | ₩40,092 | ₩40,839 | -3.10% | 50만 |
|---|
| 2026.08.04 | ₩40,079 | ₩42,540 | ₩39,752 | ₩42,013 | +4.83% | 42.8만 |
|---|
| 2026.08.03 | ₩39,345 | ₩40,799 | ₩39,071 | ₩39,545 | +0.51% | 27.8만 |
|---|
| 2026.07.31 | ₩40,866 | ₩43,561 | ₩39,585 | ₩39,785 | -2.64% | 42.8만 |
|---|
| 2026.07.30 | ₩40,412 | ₩43,306 | ₩40,172 | ₩40,906 | +1.22% | 31.8만 |
|---|
| 2026.07.29 | ₩39,932 | ₩40,519 | ₩38,758 | ₩40,079 | +0.37% | 35.8만 |
|---|
| 2026.07.28 | ₩40,145 | ₩41,520 | ₩39,091 | ₩39,999 | -0.37% | 81.8만 |
|---|
| 2026.07.27 | ₩42,507 | ₩43,281 | ₩40,025 | ₩40,239 | -5.34% | 75.9만 |
|---|
| 2026.07.24 | ₩42,520 | ₩44,041 | ₩41,106 | ₩42,334 | -0.44% | 47.5만 |
|---|
| 2026.07.23 | ₩40,346 | ₩42,227 | ₩39,865 | ₩42,080 | +4.30% | 31.2만 |
|---|
| 2026.07.22 | ₩37,277 | ₩41,746 | ₩37,277 | ₩40,612 | +8.95% | 69.5만 |
|---|
| 2026.07.21 | ₩37,504 | ₩38,091 | ₩36,557 | ₩37,704 | +0.53% | 60만 |
|---|
| 2026.07.20 | ₩44,575 | ₩45,355 | ₩37,370 | ₩37,651 | -15.53% | 92.5만 |
|---|
| 2026.07.17 | ₩43,027 | ₩45,109 | ₩42,173 | ₩44,281 | +2.91% | 84만 |
|---|
| 2026.07.16 | ₩43,668 | ₩44,175 | ₩41,813 | ₩43,708 | +0.09% | 47.3만 |
|---|
| 2026.07.15 | ₩43,388 | ₩44,662 | ₩43,027 | ₩43,961 | +1.32% | 31.5만 |
|---|
| 2026.07.14 | ₩44,989 | ₩45,229 | ₩43,294 | ₩43,414 | -3.50% | 29.3만 |
|---|
| 2026.07.13 | ₩44,348 | ₩45,269 | ₩43,177 | ₩44,882 | +1.20% | 32.8만 |
|---|
| 2026.07.10 | ₩44,895 | ₩45,362 | ₩43,814 | ₩44,949 | +0.12% | 43.7만 |
|---|
| 2026.07.09 | ₩44,575 | ₩45,609 | ₩44,442 | ₩44,922 | +0.78% | 42.9만 |
|---|
| 2026.07.08 | ₩45,229 | ₩46,163 | ₩43,694 | ₩44,562 | -1.47% | 85.8만 |
|---|
| 2026.07.07 | ₩46,283 | ₩46,896 | ₩45,436 | ₩45,602 | -1.47% | 40.2만 |
|---|
| 2026.07.06 | ₩46,429 | ₩47,497 | ₩45,355 | ₩46,016 | -0.89% | 46.7만 |
|---|
| 2026.07.02 | ₩46,376 | ₩47,117 | ₩45,469 | ₩46,256 | -0.26% | 51.6만 |
|---|
| 2026.07.01 | ₩46,443 | ₩47,243 | ₩45,816 | ₩46,029 | -0.89% | 31.5만 |
|---|
| 2026.06.30 | ₩46,149 | ₩47,457 | ₩45,889 | ₩46,349 | +0.43% | 64.4만 |
|---|
| 2026.06.29 | ₩44,802 | ₩46,289 | ₩44,702 | ₩45,856 | +2.35% | 48.6만 |
|---|
| 2026.06.26 | ₩45,282 | ₩47,804 | ₩44,668 | ₩45,362 | +0.18% | 195.7만 |
|---|
| 2026.06.25 | ₩42,734 | ₩46,336 | ₩42,434 | ₩45,129 | +5.60% | 103.4만 |
|---|
| 2026.06.24 | ₩45,095 | ₩45,696 | ₩42,654 | ₩42,720 | -5.27% | 96.6만 |
|---|
| 2026.06.23 | ₩43,361 | ₩46,229 | ₩43,334 | ₩45,015 | +3.82% | 85만 |
|---|
| 2026.06.22 | ₩42,934 | ₩45,442 | ₩42,307 | ₩43,628 | +1.62% | 74.9만 |
|---|
| 2026.06.18 | ₩43,628 | ₩43,761 | ₩41,933 | ₩42,347 | -2.94% | 85.9만 |
|---|
| 2026.06.17 | ₩40,866 | ₩42,294 | ₩40,386 | ₩41,840 | +2.38% | 52.9만 |
|---|
| 2026.06.16 | ₩40,559 | ₩41,106 | ₩38,865 | ₩40,466 | -0.23% | 43만 |
|---|
| 2026.06.15 | ₩40,986 | ₩41,787 | ₩39,919 | ₩40,426 | -1.37% | 35.3만 |
|---|
| 2026.06.12 | ₩40,292 | ₩41,840 | ₩40,292 | ₩40,746 | +1.13% | 44.8만 |
|---|
| 2026.06.11 | ₩40,866 | ₩41,360 | ₩40,025 | ₩40,292 | -1.40% | 43.3만 |
|---|
| 2026.06.10 | ₩40,399 | ₩41,733 | ₩40,025 | ₩40,679 | +0.69% | 37.4만 |
|---|
| 2026.06.09 | ₩41,413 | ₩41,973 | ₩39,172 | ₩40,759 | -1.58% | 36만 |
|---|
| 2026.06.08 | ₩41,199 | ₩41,533 | ₩40,346 | ₩40,692 | -1.23% | 43.8만 |
|---|
| 2026.06.05 | ₩43,761 | ₩44,001 | ₩40,426 | ₩40,492 | -7.47% | 63.5만 |
|---|
| 2026.06.04 | ₩39,345 | ₩44,850 | ₩39,345 | ₩44,148 | +12.21% | 74.5만 |
|---|
| 2026.06.03 | ₩39,919 | ₩40,145 | ₩38,945 | ₩39,732 | -0.47% | 71.2만 |
|---|
| 2026.06.02 | ₩40,519 | ₩40,559 | ₩37,771 | ₩39,919 | -1.48% | 91.2만 |
|---|
| 2026.06.01 | ₩40,039 | ₩42,253 | ₩39,292 | ₩40,933 | +2.23% | 125.4만 |
|---|
| 2026.05.29 | ₩36,343 | ₩41,199 | ₩36,023 | ₩40,386 | +11.12% | 131만 |
|---|
| 2026.05.28 | ₩36,503 | ₩36,790 | ₩35,503 | ₩35,983 | -1.43% | 40.9만 |
|---|
| 2026.05.27 | ₩37,424 | ₩38,184 | ₩36,123 | ₩36,650 | -2.07% | 43.4만 |
|---|
| 2026.05.26 | ₩36,103 | ₩37,517 | ₩35,956 | ₩37,277 | +3.25% | 55.2만 |
|---|
| 2026.05.22 | ₩36,156 | ₩36,937 | ₩35,262 | ₩35,663 | -1.37% | 43.3만 |
|---|
| 2026.05.21 | ₩35,823 | ₩37,224 | ₩35,469 | ₩36,023 | +0.56% | 47.5만 |
|---|
| 2026.05.20 | ₩34,889 | ₩36,490 | ₩34,769 | ₩36,316 | +4.09% | 45.4만 |
|---|
| 2026.05.19 | ₩36,010 | ₩36,010 | ₩34,569 | ₩34,889 | -3.11% | 43.5만 |
|---|
| 2026.05.18 | ₩37,464 | ₩37,617 | ₩35,182 | ₩36,076 | -3.70% | 36.7만 |
|---|
| 2026.05.15 | ₩37,477 | ₩37,904 | ₩36,757 | ₩37,184 | -0.78% | 27.9만 |
|---|
| 2026.05.14 | ₩38,598 | ₩38,878 | ₩37,450 | ₩37,917 | -1.76% | 27.5만 |
|---|
| 2026.05.13 | ₩38,691 | ₩39,118 | ₩38,077 | ₩38,598 | -0.24% | 31.1만 |
|---|
| 2026.05.12 | ₩37,877 | ₩39,225 | ₩36,250 | ₩38,651 | +2.04% | 41.3만 |
|---|
| 2026.05.11 | ₩39,732 | ₩40,759 | ₩38,198 | ₩38,718 | -2.55% | 27.1만 |
|---|
| 2026.05.08 | ₩38,571 | ₩40,092 | ₩38,244 | ₩39,358 | +2.04% | 27.1만 |
|---|
| 2026.05.07 | ₩39,478 | ₩40,879 | ₩37,357 | ₩38,491 | -2.50% | 34.3만 |
|---|
| 2026.05.06 | ₩39,932 | ₩40,572 | ₩38,878 | ₩39,518 | -1.04% | 39.9만 |
|---|
| 2026.05.05 | ₩41,039 | ₩41,606 | ₩38,678 | ₩39,799 | -3.02% | 33.7만 |
|---|
| 2026.05.04 | ₩39,892 | ₩41,626 | ₩39,679 | ₩40,532 | +1.61% | 34.2만 |
|---|
| 2026.05.01 | ₩41,333 | ₩42,520 | ₩39,372 | ₩40,012 | -3.20% | 38.3만 |
|---|
| 2026.04.30 | ₩40,159 | ₩41,933 | ₩39,892 | ₩41,480 | +3.29% | 52.6만 |
|---|
| 2026.04.29 | ₩39,839 | ₩40,496 | ₩39,131 | ₩40,092 | +0.64% | 25.3만 |
|---|
| 2026.04.28 | ₩40,546 | ₩41,373 | ₩39,125 | ₩40,079 | -1.15% | 48.2만 |
|---|
| 2026.04.27 | ₩40,986 | ₩42,694 | ₩39,665 | ₩40,466 | -1.27% | 68.4만 |
|---|
| 2026.04.24 | ₩41,800 | ₩41,800 | ₩40,025 | ₩40,586 | -2.90% | 87.8만 |
|---|
| 2026.04.23 | ₩40,986 | ₩41,606 | ₩40,025 | ₩41,360 | +0.91% | 45.6만 |
|---|
| 2026.04.22 | ₩41,827 | ₩42,334 | ₩40,733 | ₩41,219 | -1.45% | 24.7만 |
|---|
| 2026.04.21 | ₩41,960 | ₩42,881 | ₩40,692 | ₩41,333 | -1.49% | 63만 |
|---|
| 2026.04.20 | ₩39,799 | ₩42,600 | ₩39,585 | ₩41,880 | +5.23% | 62.2만 |
|---|
| 2026.04.17 | ₩40,452 | ₩40,986 | ₩39,265 | ₩39,545 | -2.24% | 39.8만 |
|---|
| 2026.04.16 | ₩39,078 | ₩39,638 | ₩38,158 | ₩39,505 | +1.09% | 38만 |
|---|
| 2026.04.15 | ₩36,970 | ₩39,345 | ₩36,970 | ₩39,238 | +6.13% | 59.4만 |
|---|
| 2026.04.14 | ₩36,143 | ₩37,104 | ₩35,836 | ₩36,877 | +2.03% | 33.5만 |
|---|
| 2026.04.13 | ₩34,182 | ₩36,370 | ₩34,182 | ₩35,743 | +4.57% | 42.3만 |
|---|
| 2026.04.10 | ₩36,717 | ₩36,837 | ₩33,808 | ₩33,968 | -7.49% | 33.8만 |
|---|
| 2026.04.09 | ₩33,608 | ₩37,023 | ₩33,581 | ₩36,356 | +8.18% | 133.4만 |
|---|
| 2026.04.08 | ₩34,675 | ₩34,689 | ₩33,194 | ₩33,688 | -2.85% | 49만 |
|---|
| 2026.04.07 | ₩32,888 | ₩33,982 | ₩32,167 | ₩33,608 | +2.19% | 24만 |
|---|
| 2026.04.06 | ₩33,208 | ₩34,395 | ₩33,208 | ₩33,314 | +0.32% | 18만 |
|---|
| 2026.04.02 | ₩31,527 | ₩33,688 | ₩31,333 | ₩33,208 | +5.33% | 36.3만 |
|---|
| 2026.04.01 | ₩31,180 | ₩32,421 | ₩30,926 | ₩32,314 | +3.64% | 104.1만 |
|---|
| 2026.03.31 | ₩28,551 | ₩31,407 | ₩28,471 | ₩30,780 | +7.80% | 50.6만 |
|---|
| 2026.03.30 | ₩28,591 | ₩28,698 | ₩27,644 | ₩28,031 | -1.96% | 30.8만 |
|---|
| 2026.03.27 | ₩28,885 | ₩30,293 | ₩28,418 | ₩28,591 | -1.02% | 42.2만 |
|---|
| 2026.03.26 | ₩29,899 | ₩31,126 | ₩29,045 | ₩29,092 | -2.70% | 23만 |
|---|
| 2026.03.25 | ₩29,806 | ₩30,659 | ₩29,806 | ₩30,353 | +1.84% | 24만 |
|---|
| 2026.03.24 | ₩29,232 | ₩29,459 | ₩28,138 | ₩29,285 | +0.18% | 38.5만 |
|---|
| 2026.03.23 | ₩29,806 | ₩30,313 | ₩28,992 | ₩29,592 | -0.72% | 49.5만 |
|---|
| 2026.03.20 | ₩30,419 | ₩30,820 | ₩29,272 | ₩29,379 | -3.42% | 130만 |
|---|
| 2026.03.19 | ₩30,433 | ₩30,953 | ₩29,645 | ₩30,499 | +0.22% | 34만 |
|---|
| 2026.03.18 | ₩33,021 | ₩33,021 | ₩30,186 | ₩30,433 | -7.84% | 49만 |
|---|
| 2026.03.17 | ₩32,367 | ₩32,901 | ₩31,887 | ₩32,034 | -1.03% | 29.8만 |
|---|
| 2026.03.16 | ₩32,514 | ₩33,261 | ₩32,034 | ₩32,434 | -0.25% | 25.4만 |
|---|
| 2026.03.13 | ₩32,381 | ₩33,355 | ₩31,620 | ₩31,887 | -1.52% | 26.4만 |
|---|
| 2026.03.12 | ₩33,034 | ₩33,034 | ₩31,073 | ₩32,147 | -2.69% | 43.6만 |
|---|
| 2026.03.11 | ₩33,795 | ₩34,642 | ₩32,494 | ₩32,834 | -2.84% | 45.8만 |
|---|
| 2026.03.10 | ₩33,435 | ₩35,836 | ₩32,994 | ₩33,795 | +1.08% | 102.3만 |
|---|
| 2026.03.09 | ₩30,740 | ₩34,022 | ₩30,740 | ₩33,101 | +7.68% | 143.9만 |
|---|
| 2026.03.06 | ₩33,902 | ₩34,795 | ₩30,513 | ₩31,260 | -7.79% | 179.1만 |
|---|
| 2026.03.05 | ₩34,342 | ₩34,675 | ₩32,461 | ₩33,688 | -1.90% | 59.9만 |
|---|
| 2026.03.04 | ₩32,020 | ₩36,316 | ₩31,967 | ₩35,436 | +10.67% | 68.1만 |
|---|
| 2026.03.03 | ₩29,792 | ₩32,047 | ₩29,219 | ₩31,940 | +7.21% | 31.3만 |
|---|
| 2026.03.02 | ₩29,939 | ₩31,153 | ₩29,299 | ₩30,926 | +3.30% | 86.5만 |
|---|
| 2026.02.27 | ₩30,553 | ₩31,427 | ₩30,246 | ₩30,646 | +0.31% | 31.8만 |
|---|
| 2026.02.26 | ₩31,073 | ₩31,080 | ₩29,365 | ₩30,993 | -0.26% | 30.3만 |
|---|
| 2026.02.25 | ₩31,140 | ₩31,733 | ₩30,793 | ₩31,073 | -0.21% | 28만 |
|---|
| 2026.02.24 | ₩31,473 | ₩32,354 | ₩30,966 | ₩31,086 | -1.23% | 23.6만 |
|---|
| 2026.02.23 | ₩30,926 | ₩32,527 | ₩30,699 | ₩31,327 | +1.29% | 45.7만 |
|---|
| 2026.02.20 | ₩30,526 | ₩31,353 | ₩30,004 | ₩30,673 | +0.48% | 30.1만 |
|---|
| 2026.02.19 | ₩30,953 | ₩31,487 | ₩30,019 | ₩30,806 | -0.47% | 26.7만 |
|---|
| 2026.02.18 | ₩30,246 | ₩31,560 | ₩30,246 | ₩31,020 | +2.56% | 31.5만 |
|---|
| 2026.02.17 | ₩29,819 | ₩30,900 | ₩29,619 | ₩30,393 | +1.92% | 31.6만 |
|---|
| 2026.02.13 | ₩30,539 | ₩31,273 | ₩29,519 | ₩29,966 | -1.88% | 30.3만 |
|---|
| 2026.02.12 | ₩29,392 | ₩31,220 | ₩28,965 | ₩29,912 | +1.77% | 58.9만 |
|---|
| 2026.02.11 | ₩28,178 | ₩29,285 | ₩26,684 | ₩28,845 | +2.37% | 38.8만 |
|---|
| 2026.02.10 | ₩28,712 | ₩29,459 | ₩28,018 | ₩28,125 | -2.04% | 40.1만 |
|---|
| 2026.02.09 | ₩29,205 | ₩29,219 | ₩27,324 | ₩28,538 | -2.28% | 45.3만 |
|---|
| 2026.02.06 | ₩29,165 | ₩29,832 | ₩28,578 | ₩29,165 | 0.00% | 48.9만 |
|---|
| 2026.02.05 | ₩29,445 | ₩31,733 | ₩28,178 | ₩28,485 | -3.26% | 81.4만 |
|---|
| 2026.02.04 | ₩28,885 | ₩29,619 | ₩27,751 | ₩29,392 | +1.76% | 89.8만 |
|---|
| 2026.02.03 | ₩30,273 | ₩31,587 | ₩28,391 | ₩30,199 | -0.24% | 133.9만 |
|---|
| 2026.02.02 | ₩29,712 | ₩31,020 | ₩29,085 | ₩30,246 | +1.80% | 53.3만 |
|---|
| 2026.01.30 | ₩29,619 | ₩31,206 | ₩29,619 | ₩30,006 | +1.31% | 47.6만 |
|---|
| 2026.01.29 | ₩29,979 | ₩32,381 | ₩29,672 | ₩30,019 | +0.13% | 20.7만 |
|---|
| 2026.01.28 | ₩31,020 | ₩31,580 | ₩29,726 | ₩30,112 | -2.92% | 36.1만 |
|---|
| 2026.01.27 | ₩31,380 | ₩32,421 | ₩30,139 | ₩30,833 | -1.74% | 34.2만 |
|---|
| 2026.01.26 | ₩31,020 | ₩31,780 | ₩29,819 | ₩31,487 | +1.51% | 42.4만 |
|---|
| 2026.01.23 | ₩33,888 | ₩34,415 | ₩30,740 | ₩30,973 | -8.60% | 41.1만 |
|---|
| 2026.01.22 | ₩30,940 | ₩34,689 | ₩30,886 | ₩33,621 | +8.67% | 77만 |
|---|
| 2026.01.21 | ₩29,939 | ₩30,822 | ₩29,365 | ₩30,526 | +1.96% | 47.9만 |
|---|
| 2026.01.20 | ₩27,030 | ₩30,192 | ₩27,030 | ₩29,699 | +9.87% | 47.3만 |
|---|
| 2026.01.16 | ₩29,192 | ₩29,886 | ₩27,691 | ₩27,831 | -4.66% | 42.3만 |
|---|
| 2026.01.15 | ₩29,859 | ₩30,846 | ₩28,965 | ₩29,219 | -2.14% | 20.8만 |
|---|
| 2026.01.14 | ₩29,205 | ₩31,126 | ₩29,085 | ₩29,979 | +2.65% | 33.8만 |
|---|
| 2026.01.13 | ₩27,164 | ₩29,365 | ₩27,164 | ₩29,312 | +7.91% | 41.3만 |
|---|
| 2026.01.12 | ₩27,351 | ₩27,457 | ₩26,097 | ₩27,271 | -0.29% | 32만 |
|---|
| 2026.01.09 | ₩26,497 | ₩28,285 | ₩26,497 | ₩27,377 | +3.32% | 30.8만 |
|---|
| 2026.01.08 | ₩25,870 | ₩26,897 | ₩25,556 | ₩26,177 | +1.19% | 23.4만 |
|---|
| 2026.01.07 | ₩25,496 | ₩26,697 | ₩25,336 | ₩26,203 | +2.77% | 41만 |
|---|
| 2026.01.06 | ₩25,883 | ₩26,490 | ₩24,282 | ₩25,256 | -2.42% | 71.3만 |
|---|
| 2026.01.05 | ₩27,738 | ₩28,225 | ₩25,389 | ₩26,057 | -6.06% | 64.6만 |
|---|
| 2026.01.02 | ₩27,017 | ₩28,031 | ₩26,697 | ₩27,751 | +2.72% | 39.7만 |
|---|
| 2025.12.31 | ₩27,484 | ₩27,891 | ₩26,724 | ₩26,844 | -2.33% | 62.1만 |
|---|
| 2025.12.30 | ₩28,111 | ₩28,118 | ₩27,578 | ₩27,644 | -1.66% | 66만 |
|---|
| 2025.12.29 | ₩29,112 | ₩29,914 | ₩28,084 | ₩28,218 | -3.07% | 25.4만 |
|---|
| 2025.12.26 | ₩29,792 | ₩30,433 | ₩29,098 | ₩29,312 | -1.61% | 21.5만 |
|---|
| 2025.12.24 | ₩29,739 | ₩30,179 | ₩29,259 | ₩29,739 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩30,019 | ₩30,166 | ₩29,098 | ₩29,779 | -0.80% | 20.2만 |
|---|
| 2025.12.22 | ₩29,419 | ₩30,406 | ₩29,419 | ₩29,886 | +1.59% | 28.3만 |
|---|
| 2025.12.19 | ₩28,511 | ₩30,233 | ₩28,445 | ₩29,365 | +2.99% | 102만 |
|---|
| 2025.12.18 | ₩29,726 | ₩30,381 | ₩27,571 | ₩28,245 | -4.98% | 76.2만 |
|---|
| 2025.12.17 | ₩30,820 | ₩31,353 | ₩28,898 | ₩29,672 | -3.72% | 63.5만 |
|---|
| 2025.12.16 | ₩31,340 | ₩32,567 | ₩30,359 | ₩30,833 | -1.62% | 47.7만 |
|---|
| 2025.12.15 | ₩32,674 | ₩34,022 | ₩30,526 | ₩31,540 | -3.47% | 54만 |
|---|
| 2025.12.12 | ₩32,501 | ₩33,061 | ₩31,380 | ₩32,581 | +0.25% | 21만 |
|---|
| 2025.12.11 | ₩32,674 | ₩33,688 | ₩32,180 | ₩32,447 | -0.69% | 30.7만 |
|---|
| 2025.12.10 | ₩33,995 | ₩34,422 | ₩31,073 | ₩32,487 | -4.43% | 52.6만 |
|---|
| 2025.12.09 | ₩33,261 | ₩33,995 | ₩32,757 | ₩33,234 | -0.08% | 24.6만 |
|---|
| 2025.12.08 | ₩33,341 | ₩34,449 | ₩32,821 | ₩33,328 | -0.04% | 55.7만 |
|---|
| 2025.12.05 | ₩32,661 | ₩34,275 | ₩32,487 | ₩32,941 | +0.86% | 64.3만 |
|---|
| 2025.12.04 | ₩30,539 | ₩33,355 | ₩30,539 | ₩32,487 | +6.38% | 94.4만 |
|---|
| 2025.12.03 | ₩27,711 | ₩30,619 | ₩27,231 | ₩30,526 | +10.16% | 44.3만 |
|---|
| 2025.12.02 | ₩29,792 | ₩29,792 | ₩27,337 | ₩27,684 | -7.08% | 30.8만 |
|---|
| 2025.12.01 | ₩30,139 | ₩30,606 | ₩29,385 | ₩30,046 | -0.31% | 35.1만 |
|---|
| 2025.11.28 | ₩30,846 | ₩31,113 | ₩30,519 | ₩30,606 | -0.78% | 12.7만 |
|---|
| 2025.11.26 | ₩30,273 | ₩31,273 | ₩29,592 | ₩30,753 | +1.59% | 59.1만 |
|---|
| 2025.11.25 | ₩29,085 | ₩30,766 | ₩29,085 | ₩30,393 | +4.50% | 36.8만 |
|---|
| 2025.11.24 | ₩27,471 | ₩29,352 | ₩27,377 | ₩28,698 | +4.47% | 30.8만 |
|---|
| 2025.11.21 | ₩26,523 | ₩27,484 | ₩26,523 | ₩27,151 | +2.36% | 16.5만 |
|---|
| 2025.11.20 | ₩27,137 | ₩28,111 | ₩26,670 | ₩26,764 | -1.38% | 19.2만 |
|---|
| 2025.11.19 | ₩26,804 | ₩27,277 | ₩26,586 | ₩26,724 | -0.30% | 13.6만 |
|---|
| 2025.11.18 | ₩27,511 | ₩27,831 | ₩26,684 | ₩26,964 | -1.99% | 15.3만 |
|---|
| 2025.11.17 | ₩27,671 | ₩28,165 | ₩26,724 | ₩27,604 | -0.24% | 27.1만 |
|---|
| 2025.11.14 | ₩25,963 | ₩28,018 | ₩25,910 | ₩27,604 | +6.32% | 45.7만 |
|---|
| 2025.11.13 | ₩26,670 | ₩27,004 | ₩25,483 | ₩26,257 | -1.55% | 25만 |
|---|
| 2025.11.12 | ₩25,936 | ₩27,324 | ₩25,710 | ₩26,950 | +3.91% | 36.7만 |
|---|
| 2025.11.11 | ₩24,696 | ₩26,243 | ₩24,062 | ₩25,856 | +4.70% | 32.9만 |
|---|
| 2025.11.10 | ₩24,909 | ₩25,283 | ₩23,764 | ₩24,816 | -0.37% | 38.8만 |
|---|
| 2025.11.07 | ₩24,562 | ₩24,856 | ₩23,708 | ₩24,075 | -1.98% | 28.2만 |
|---|
| 2025.11.06 | ₩24,536 | ₩25,416 | ₩24,402 | ₩24,536 | 0.00% | 21.3만 |
|---|
| 2025.11.05 | ₩24,882 | ₩25,056 | ₩23,802 | ₩24,456 | -1.72% | 31.7만 |
|---|
| 2025.11.04 | ₩23,055 | ₩26,590 | ₩22,988 | ₩24,963 | +8.28% | 68.7만 |
|---|
| 2025.11.03 | ₩24,522 | ₩24,682 | ₩22,681 | ₩23,482 | -4.24% | 44만 |
|---|
| 2025.10.31 | ₩24,869 | ₩25,323 | ₩24,015 | ₩24,989 | +0.48% | 24.6만 |
|---|
| 2025.10.30 | ₩24,816 | ₩25,919 | ₩24,582 | ₩24,642 | -0.70% | 49.6만 |
|---|
| 2025.10.29 | ₩26,163 | ₩26,163 | ₩24,722 | ₩24,922 | -4.74% | 22만 |
|---|
| 2025.10.28 | ₩25,910 | ₩26,737 | ₩25,576 | ₩26,230 | +1.24% | 52만 |
|---|
| 2025.10.27 | ₩24,856 | ₩26,283 | ₩24,856 | ₩26,003 | +4.62% | 52.7만 |
|---|
| 2025.10.24 | ₩24,482 | ₩25,139 | ₩24,229 | ₩24,816 | +1.36% | 29.3만 |
|---|
| 2025.10.23 | ₩24,669 | ₩25,256 | ₩23,868 | ₩24,135 | -2.16% | 26만 |
|---|
| 2025.10.22 | ₩26,097 | ₩26,550 | ₩24,616 | ₩24,669 | -5.47% | 22.2만 |
|---|
| 2025.10.21 | ₩26,590 | ₩26,817 | ₩25,703 | ₩26,137 | -1.71% | 33.6만 |
|---|
| 2025.10.20 | ₩26,310 | ₩27,017 | ₩26,017 | ₩26,670 | +1.37% | 24.3만 |
|---|
| 2025.10.17 | ₩25,896 | ₩26,497 | ₩25,349 | ₩26,030 | +0.52% | 16.9만 |
|---|
| 2025.10.16 | ₩27,778 | ₩28,018 | ₩25,790 | ₩26,183 | -5.74% | 17.2만 |
|---|
| 2025.10.15 | ₩26,724 | ₩27,658 | ₩26,550 | ₩27,457 | +2.75% | 39만 |
|---|
| 2025.10.14 | ₩27,591 | ₩28,285 | ₩25,963 | ₩26,684 | -3.29% | 40.4만 |
|---|
| 2025.10.13 | ₩27,858 | ₩28,118 | ₩27,337 | ₩27,884 | +0.10% | 19.4만 |
|---|
| 2025.10.10 | ₩28,125 | ₩28,438 | ₩27,524 | ₩27,831 | -1.04% | 22.3만 |
|---|