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 | ₩22,144 | ₩23,705 | ₩22,010 | ₩22,330 | +0.84% | 173.1만 |
| 2026.10.08 | ₩22,184 | ₩22,571 | ₩21,062 | ₩22,304 | +0.54% | 215.4만 |
| 2026.10.07 | ₩20,348 | ₩23,151 | ₩19,979 | ₩22,544 | +10.79% | 433.3만 |
| 2026.10.06 | ₩16,137 | ₩21,076 | ₩15,163 | ₩20,141 | +24.81% | 1974.2만 |
| 2026.10.05 | ₩37,373 | ₩38,307 | ₩36,065 | ₩37,987 | +1.64% | 49.5만 |
| 2026.10.02 | ₩39,055 | ₩39,148 | ₩37,106 | ₩37,733 | -3.38% | 50.8만 |
| 2026.10.01 | ₩40,029 | ₩40,897 | ₩38,454 | ₩38,614 | -3.53% | 59.2만 |
| 2026.09.30 | ₩39,629 | ₩41,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,416 |
| +1.99% |
| 71.3만 |
| 2026.09.29 | ₩39,108 | ₩40,109 | ₩38,441 | ₩39,429 | +0.82% | 78만 |
|---|
| 2026.09.28 | ₩37,880 | ₩39,909 | ₩37,400 | ₩39,108 | +3.24% | 101.7만 |
|---|
| 2026.09.25 | ₩40,256 | ₩40,777 | ₩37,947 | ₩37,974 | -5.67% | 65.3만 |
|---|
| 2026.09.24 | ₩39,962 | ₩40,723 | ₩39,021 | ₩40,176 | +0.53% | 60.9만 |
|---|
| 2026.09.23 | ₩40,470 | ₩42,031 | ₩39,829 | ₩40,443 | -0.07% | 120.6만 |
|---|
| 2026.09.22 | ₩40,336 | ₩40,710 | ₩39,455 | ₩40,470 | +0.33% | 38.9만 |
|---|
| 2026.09.21 | ₩38,935 | ₩41,584 | ₩37,640 | ₩39,695 | +1.95% | 93.7만 |
|---|
| 2026.09.18 | ₩38,708 | ₩39,562 | ₩38,201 | ₩38,574 | -0.34% | 123.9만 |
|---|
| 2026.09.17 | ₩37,693 | ₩37,974 | ₩37,159 | ₩37,854 | +0.42% | 45.6만 |
|---|
| 2026.09.16 | ₩37,573 | ₩37,780 | ₩36,412 | ₩36,906 | -1.78% | 37.9만 |
|---|
| 2026.09.15 | ₩38,054 | ₩38,367 | ₩36,973 | ₩37,333 | -1.89% | 33.7만 |
|---|
| 2026.09.14 | ₩38,841 | ₩39,816 | ₩37,900 | ₩38,134 | -1.82% | 53.8만 |
|---|
| 2026.09.11 | ₩38,921 | ₩38,988 | ₩37,573 | ₩38,708 | -0.55% | 113.2만 |
|---|
| 2026.09.10 | ₩39,148 | ₩40,750 | ₩38,094 | ₩38,307 | -2.15% | 56.4만 |
|---|
| 2026.09.09 | ₩40,069 | ₩40,390 | ₩39,242 | ₩39,762 | -0.77% | 28만 |
|---|
| 2026.09.08 | ₩40,803 | ₩41,911 | ₩40,069 | ₩40,416 | -0.95% | 72.2만 |
|---|
| 2026.09.04 | ₩41,097 | ₩41,978 | ₩40,837 | ₩41,311 | +0.52% | 18.2만 |
|---|
| 2026.09.03 | ₩40,817 | ₩41,898 | ₩40,336 | ₩41,417 | +1.47% | 46.5만 |
|---|
| 2026.09.02 | ₩40,483 | ₩41,097 | ₩39,509 | ₩40,723 | +0.59% | 42.4만 |
|---|
| 2026.09.01 | ₩40,176 | ₩40,476 | ₩39,635 | ₩40,243 | +0.17% | 35.6만 |
|---|
| 2026.08.31 | ₩39,962 | ₩40,390 | ₩39,175 | ₩40,109 | +0.37% | 37만 |
|---|
| 2026.08.28 | ₩40,750 | ₩41,871 | ₩39,709 | ₩40,269 | -1.18% | 35.4만 |
|---|
| 2026.08.27 | ₩41,097 | ₩42,398 | ₩40,363 | ₩41,377 | +0.68% | 30만 |
|---|
| 2026.08.26 | ₩41,658 | ₩41,924 | ₩40,189 | ₩41,564 | -0.22% | 43.4만 |
|---|
| 2026.08.25 | ₩38,227 | ₩42,071 | ₩38,227 | ₩41,844 | +9.46% | 96.2만 |
|---|
| 2026.08.24 | ₩38,734 | ₩38,734 | ₩37,440 | ₩37,720 | -2.62% | 22.6만 |
|---|
| 2026.08.21 | ₩39,308 | ₩39,736 | ₩38,641 | ₩38,868 | -1.12% | 30.5만 |
|---|
| 2026.08.20 | ₩39,682 | ₩39,789 | ₩38,227 | ₩38,948 | -1.85% | 40.6만 |
|---|
| 2026.08.19 | ₩40,216 | ₩40,643 | ₩39,122 | ₩40,069 | -0.37% | 52.3만 |
|---|
| 2026.08.18 | ₩38,521 | ₩40,530 | ₩38,521 | ₩40,043 | +3.95% | 40.9만 |
|---|
| 2026.08.17 | ₩39,108 | ₩39,554 | ₩38,134 | ₩38,721 | -0.99% | 45.5만 |
|---|
| 2026.08.14 | ₩40,029 | ₩40,136 | ₩38,881 | ₩39,388 | -1.60% | 43.9만 |
|---|
| 2026.08.13 | ₩41,017 | ₩41,324 | ₩39,242 | ₩40,043 | -2.38% | 47.9만 |
|---|
| 2026.08.12 | ₩41,618 | ₩42,178 | ₩41,190 | ₩41,991 | +0.90% | 29.6만 |
|---|
| 2026.08.11 | ₩41,551 | ₩42,171 | ₩40,803 | ₩41,898 | +0.84% | 45.3만 |
|---|
| 2026.08.10 | ₩41,097 | ₩41,751 | ₩40,376 | ₩41,364 | +0.65% | 47.2만 |
|---|
| 2026.08.07 | ₩42,138 | ₩42,432 | ₩40,403 | ₩41,164 | -2.31% | 30.2만 |
|---|
| 2026.08.06 | ₩40,857 | ₩42,051 | ₩40,153 | ₩41,391 | +1.31% | 18.2만 |
|---|
| 2026.08.05 | ₩42,165 | ₩42,485 | ₩40,109 | ₩40,857 | -3.10% | 50만 |
|---|
| 2026.08.04 | ₩40,096 | ₩42,559 | ₩39,769 | ₩42,031 | +4.83% | 42.8만 |
|---|
| 2026.08.03 | ₩39,362 | ₩40,817 | ₩39,088 | ₩39,562 | +0.51% | 27.8만 |
|---|
| 2026.07.31 | ₩40,883 | ₩43,580 | ₩39,602 | ₩39,802 | -2.64% | 42.8만 |
|---|
| 2026.07.30 | ₩40,430 | ₩43,325 | ₩40,189 | ₩40,923 | +1.22% | 31.8만 |
|---|
| 2026.07.29 | ₩39,949 | ₩40,536 | ₩38,774 | ₩40,096 | +0.37% | 35.8만 |
|---|
| 2026.07.28 | ₩40,163 | ₩41,537 | ₩39,108 | ₩40,016 | -0.37% | 81.8만 |
|---|
| 2026.07.27 | ₩42,525 | ₩43,299 | ₩40,043 | ₩40,256 | -5.34% | 75.9만 |
|---|
| 2026.07.24 | ₩42,538 | ₩44,060 | ₩41,124 | ₩42,352 | -0.44% | 47.5만 |
|---|
| 2026.07.23 | ₩40,363 | ₩42,245 | ₩39,882 | ₩42,098 | +4.30% | 31.2만 |
|---|
| 2026.07.22 | ₩37,293 | ₩41,764 | ₩37,293 | ₩40,630 | +8.95% | 69.5만 |
|---|
| 2026.07.21 | ₩37,520 | ₩38,107 | ₩36,572 | ₩37,720 | +0.53% | 60만 |
|---|
| 2026.07.20 | ₩44,594 | ₩45,375 | ₩37,386 | ₩37,667 | -15.53% | 92.5만 |
|---|
| 2026.07.17 | ₩43,046 | ₩45,128 | ₩42,191 | ₩44,300 | +2.91% | 84만 |
|---|
| 2026.07.16 | ₩43,686 | ₩44,194 | ₩41,831 | ₩43,726 | +0.09% | 47.3만 |
|---|
| 2026.07.15 | ₩43,406 | ₩44,681 | ₩43,046 | ₩43,980 | +1.32% | 31.5만 |
|---|
| 2026.07.14 | ₩45,008 | ₩45,248 | ₩43,313 | ₩43,433 | -3.50% | 29.3만 |
|---|
| 2026.07.13 | ₩44,367 | ₩45,288 | ₩43,195 | ₩44,901 | +1.20% | 32.8만 |
|---|
| 2026.07.10 | ₩44,914 | ₩45,382 | ₩43,833 | ₩44,968 | +0.12% | 43.7만 |
|---|
| 2026.07.09 | ₩44,594 | ₩45,628 | ₩44,461 | ₩44,941 | +0.78% | 42.9만 |
|---|
| 2026.07.08 | ₩45,248 | ₩46,182 | ₩43,713 | ₩44,581 | -1.47% | 85.8만 |
|---|
| 2026.07.07 | ₩46,302 | ₩46,916 | ₩45,455 | ₩45,622 | -1.47% | 40.2만 |
|---|
| 2026.07.06 | ₩46,449 | ₩47,517 | ₩45,375 | ₩46,036 | -0.89% | 46.7만 |
|---|
| 2026.07.02 | ₩46,396 | ₩47,137 | ₩45,488 | ₩46,276 | -0.26% | 51.6만 |
|---|
| 2026.07.01 | ₩46,463 | ₩47,263 | ₩45,835 | ₩46,049 | -0.89% | 31.5만 |
|---|
| 2026.06.30 | ₩46,169 | ₩47,477 | ₩45,909 | ₩46,369 | +0.43% | 64.4만 |
|---|
| 2026.06.29 | ₩44,821 | ₩46,309 | ₩44,721 | ₩45,875 | +2.35% | 48.6만 |
|---|
| 2026.06.26 | ₩45,301 | ₩47,824 | ₩44,687 | ₩45,382 | +0.18% | 195.7만 |
|---|
| 2026.06.25 | ₩42,752 | ₩46,356 | ₩42,452 | ₩45,148 | +5.60% | 103.4만 |
|---|
| 2026.06.24 | ₩45,115 | ₩45,715 | ₩42,672 | ₩42,739 | -5.27% | 96.6만 |
|---|
| 2026.06.23 | ₩43,379 | ₩46,249 | ₩43,353 | ₩45,034 | +3.82% | 85만 |
|---|
| 2026.06.22 | ₩42,952 | ₩45,462 | ₩42,325 | ₩43,646 | +1.62% | 74.9만 |
|---|
| 2026.06.18 | ₩43,646 | ₩43,780 | ₩41,951 | ₩42,365 | -2.94% | 85.9만 |
|---|
| 2026.06.17 | ₩40,883 | ₩42,312 | ₩40,403 | ₩41,858 | +2.38% | 52.9만 |
|---|
| 2026.06.16 | ₩40,576 | ₩41,124 | ₩38,881 | ₩40,483 | -0.23% | 43만 |
|---|
| 2026.06.15 | ₩41,004 | ₩41,804 | ₩39,936 | ₩40,443 | -1.37% | 35.3만 |
|---|
| 2026.06.12 | ₩40,309 | ₩41,858 | ₩40,309 | ₩40,763 | +1.13% | 44.8만 |
|---|
| 2026.06.11 | ₩40,883 | ₩41,377 | ₩40,043 | ₩40,309 | -1.40% | 43.3만 |
|---|
| 2026.06.10 | ₩40,416 | ₩41,751 | ₩40,043 | ₩40,697 | +0.69% | 37.4만 |
|---|
| 2026.06.09 | ₩41,431 | ₩41,991 | ₩39,188 | ₩40,777 | -1.58% | 36만 |
|---|
| 2026.06.08 | ₩41,217 | ₩41,551 | ₩40,363 | ₩40,710 | -1.23% | 43.8만 |
|---|
| 2026.06.05 | ₩43,780 | ₩44,020 | ₩40,443 | ₩40,510 | -7.47% | 63.5만 |
|---|
| 2026.06.04 | ₩39,362 | ₩44,869 | ₩39,362 | ₩44,167 | +12.21% | 74.5만 |
|---|
| 2026.06.03 | ₩39,936 | ₩40,163 | ₩38,961 | ₩39,749 | -0.47% | 71.2만 |
|---|
| 2026.06.02 | ₩40,536 | ₩40,576 | ₩37,787 | ₩39,936 | -1.48% | 91.2만 |
|---|
| 2026.06.01 | ₩40,056 | ₩42,272 | ₩39,308 | ₩40,950 | +2.23% | 125.4만 |
|---|
| 2026.05.29 | ₩36,359 | ₩41,217 | ₩36,038 | ₩40,403 | +11.12% | 131만 |
|---|
| 2026.05.28 | ₩36,519 | ₩36,806 | ₩35,518 | ₩35,998 | -1.43% | 40.9만 |
|---|
| 2026.05.27 | ₩37,440 | ₩38,201 | ₩36,138 | ₩36,666 | -2.07% | 43.4만 |
|---|
| 2026.05.26 | ₩36,118 | ₩37,533 | ₩35,972 | ₩37,293 | +3.25% | 55.2만 |
|---|
| 2026.05.22 | ₩36,172 | ₩36,953 | ₩35,277 | ₩35,678 | -1.37% | 43.3만 |
|---|
| 2026.05.21 | ₩35,838 | ₩37,240 | ₩35,484 | ₩36,038 | +0.56% | 47.5만 |
|---|
| 2026.05.20 | ₩34,904 | ₩36,505 | ₩34,784 | ₩36,332 | +4.09% | 45.4만 |
|---|
| 2026.05.19 | ₩36,025 | ₩36,025 | ₩34,583 | ₩34,904 | -3.11% | 43.5만 |
|---|
| 2026.05.18 | ₩37,480 | ₩37,633 | ₩35,197 | ₩36,092 | -3.70% | 36.7만 |
|---|
| 2026.05.15 | ₩37,493 | ₩37,920 | ₩36,772 | ₩37,199 | -0.78% | 27.9만 |
|---|
| 2026.05.14 | ₩38,614 | ₩38,895 | ₩37,466 | ₩37,934 | -1.76% | 27.5만 |
|---|
| 2026.05.13 | ₩38,708 | ₩39,135 | ₩38,094 | ₩38,614 | -0.24% | 31.1만 |
|---|
| 2026.05.12 | ₩37,894 | ₩39,242 | ₩36,265 | ₩38,668 | +2.04% | 41.3만 |
|---|
| 2026.05.11 | ₩39,749 | ₩40,777 | ₩38,214 | ₩38,734 | -2.55% | 27.1만 |
|---|
| 2026.05.08 | ₩38,588 | ₩40,109 | ₩38,261 | ₩39,375 | +2.04% | 27.1만 |
|---|
| 2026.05.07 | ₩39,495 | ₩40,897 | ₩37,373 | ₩38,508 | -2.50% | 34.3만 |
|---|
| 2026.05.06 | ₩39,949 | ₩40,590 | ₩38,895 | ₩39,535 | -1.04% | 39.9만 |
|---|
| 2026.05.05 | ₩41,057 | ₩41,624 | ₩38,694 | ₩39,816 | -3.02% | 33.7만 |
|---|
| 2026.05.04 | ₩39,909 | ₩41,644 | ₩39,695 | ₩40,550 | +1.61% | 34.2만 |
|---|
| 2026.05.01 | ₩41,351 | ₩42,538 | ₩39,388 | ₩40,029 | -3.20% | 38.3만 |
|---|
| 2026.04.30 | ₩40,176 | ₩41,951 | ₩39,909 | ₩41,497 | +3.29% | 52.6만 |
|---|
| 2026.04.29 | ₩39,856 | ₩40,514 | ₩39,148 | ₩40,109 | +0.64% | 25.3만 |
|---|
| 2026.04.28 | ₩40,563 | ₩41,391 | ₩39,142 | ₩40,096 | -1.15% | 48.2만 |
|---|
| 2026.04.27 | ₩41,004 | ₩42,712 | ₩39,682 | ₩40,483 | -1.27% | 68.4만 |
|---|
| 2026.04.24 | ₩41,818 | ₩41,818 | ₩40,043 | ₩40,603 | -2.90% | 87.8만 |
|---|
| 2026.04.23 | ₩41,004 | ₩41,624 | ₩40,043 | ₩41,377 | +0.91% | 45.6만 |
|---|
| 2026.04.22 | ₩41,844 | ₩42,352 | ₩40,750 | ₩41,237 | -1.45% | 24.7만 |
|---|
| 2026.04.21 | ₩41,978 | ₩42,899 | ₩40,710 | ₩41,351 | -1.49% | 63만 |
|---|
| 2026.04.20 | ₩39,816 | ₩42,619 | ₩39,602 | ₩41,898 | +5.23% | 62.2만 |
|---|
| 2026.04.17 | ₩40,470 | ₩41,004 | ₩39,282 | ₩39,562 | -2.24% | 39.8만 |
|---|
| 2026.04.16 | ₩39,095 | ₩39,655 | ₩38,174 | ₩39,522 | +1.09% | 38만 |
|---|
| 2026.04.15 | ₩36,986 | ₩39,362 | ₩36,986 | ₩39,255 | +6.13% | 59.4만 |
|---|
| 2026.04.14 | ₩36,158 | ₩37,119 | ₩35,851 | ₩36,892 | +2.03% | 33.5만 |
|---|
| 2026.04.13 | ₩34,196 | ₩36,385 | ₩34,196 | ₩35,758 | +4.57% | 42.3만 |
|---|
| 2026.04.10 | ₩36,732 | ₩36,852 | ₩33,823 | ₩33,983 | -7.49% | 33.8만 |
|---|
| 2026.04.09 | ₩33,622 | ₩37,039 | ₩33,596 | ₩36,372 | +8.18% | 133.4만 |
|---|
| 2026.04.08 | ₩34,690 | ₩34,704 | ₩33,209 | ₩33,702 | -2.85% | 49만 |
|---|
| 2026.04.07 | ₩32,902 | ₩33,996 | ₩32,181 | ₩33,622 | +2.19% | 24만 |
|---|
| 2026.04.06 | ₩33,222 | ₩34,410 | ₩33,222 | ₩33,329 | +0.32% | 18만 |
|---|
| 2026.04.02 | ₩31,540 | ₩33,702 | ₩31,347 | ₩33,222 | +5.33% | 36.3만 |
|---|
| 2026.04.01 | ₩31,193 | ₩32,434 | ₩30,940 | ₩32,328 | +3.64% | 104.1만 |
|---|
| 2026.03.31 | ₩28,564 | ₩31,420 | ₩28,484 | ₩30,793 | +7.80% | 50.6만 |
|---|
| 2026.03.30 | ₩28,604 | ₩28,710 | ₩27,656 | ₩28,043 | -1.96% | 30.8만 |
|---|
| 2026.03.27 | ₩28,897 | ₩30,305 | ₩28,430 | ₩28,604 | -1.02% | 42.2만 |
|---|
| 2026.03.26 | ₩29,912 | ₩31,140 | ₩29,058 | ₩29,104 | -2.70% | 23만 |
|---|
| 2026.03.25 | ₩29,818 | ₩30,673 | ₩29,818 | ₩30,366 | +1.84% | 24만 |
|---|
| 2026.03.24 | ₩29,244 | ₩29,471 | ₩28,150 | ₩29,298 | +0.18% | 38.5만 |
|---|
| 2026.03.23 | ₩29,818 | ₩30,326 | ₩29,004 | ₩29,605 | -0.72% | 49.5만 |
|---|
| 2026.03.20 | ₩30,432 | ₩30,833 | ₩29,284 | ₩29,391 | -3.42% | 130만 |
|---|
| 2026.03.19 | ₩30,446 | ₩30,966 | ₩29,658 | ₩30,512 | +0.22% | 34만 |
|---|
| 2026.03.18 | ₩33,035 | ₩33,035 | ₩30,199 | ₩30,446 | -7.84% | 49만 |
|---|
| 2026.03.17 | ₩32,381 | ₩32,915 | ₩31,901 | ₩32,047 | -1.03% | 29.8만 |
|---|
| 2026.03.16 | ₩32,528 | ₩33,275 | ₩32,047 | ₩32,448 | -0.25% | 25.4만 |
|---|
| 2026.03.13 | ₩32,394 | ₩33,369 | ₩31,634 | ₩31,901 | -1.52% | 26.4만 |
|---|
| 2026.03.12 | ₩33,048 | ₩33,048 | ₩31,086 | ₩32,161 | -2.69% | 43.6만 |
|---|
| 2026.03.11 | ₩33,809 | ₩34,657 | ₩32,508 | ₩32,848 | -2.84% | 45.8만 |
|---|
| 2026.03.10 | ₩33,449 | ₩35,851 | ₩33,008 | ₩33,809 | +1.08% | 102.3만 |
|---|
| 2026.03.09 | ₩30,753 | ₩34,036 | ₩30,753 | ₩33,115 | +7.68% | 143.9만 |
|---|
| 2026.03.06 | ₩33,916 | ₩34,810 | ₩30,526 | ₩31,273 | -7.79% | 179.1만 |
|---|
| 2026.03.05 | ₩34,356 | ₩34,690 | ₩32,474 | ₩33,702 | -1.90% | 59.9만 |
|---|
| 2026.03.04 | ₩32,034 | ₩36,332 | ₩31,981 | ₩35,451 | +10.67% | 68.1만 |
|---|
| 2026.03.03 | ₩29,805 | ₩32,061 | ₩29,231 | ₩31,954 | +7.21% | 31.3만 |
|---|
| 2026.03.02 | ₩29,952 | ₩31,166 | ₩29,311 | ₩30,940 | +3.30% | 86.5만 |
|---|
| 2026.02.27 | ₩30,566 | ₩31,440 | ₩30,259 | ₩30,659 | +0.31% | 31.8만 |
|---|
| 2026.02.26 | ₩31,086 | ₩31,093 | ₩29,378 | ₩31,006 | -0.26% | 30.3만 |
|---|
| 2026.02.25 | ₩31,153 | ₩31,747 | ₩30,806 | ₩31,086 | -0.21% | 28만 |
|---|
| 2026.02.24 | ₩31,487 | ₩32,368 | ₩30,980 | ₩31,100 | -1.23% | 23.6만 |
|---|
| 2026.02.23 | ₩30,940 | ₩32,541 | ₩30,713 | ₩31,340 | +1.29% | 45.7만 |
|---|
| 2026.02.20 | ₩30,539 | ₩31,367 | ₩30,017 | ₩30,686 | +0.48% | 30.1만 |
|---|
| 2026.02.19 | ₩30,966 | ₩31,500 | ₩30,032 | ₩30,819 | -0.47% | 26.7만 |
|---|
| 2026.02.18 | ₩30,259 | ₩31,574 | ₩30,259 | ₩31,033 | +2.56% | 31.5만 |
|---|
| 2026.02.17 | ₩29,832 | ₩30,913 | ₩29,631 | ₩30,406 | +1.92% | 31.6만 |
|---|
| 2026.02.13 | ₩30,552 | ₩31,287 | ₩29,531 | ₩29,978 | -1.88% | 30.3만 |
|---|
| 2026.02.12 | ₩29,405 | ₩31,233 | ₩28,977 | ₩29,925 | +1.77% | 58.9만 |
|---|
| 2026.02.11 | ₩28,190 | ₩29,298 | ₩26,695 | ₩28,857 | +2.37% | 38.8만 |
|---|
| 2026.02.10 | ₩28,724 | ₩29,471 | ₩28,030 | ₩28,137 | -2.04% | 40.1만 |
|---|
| 2026.02.09 | ₩29,218 | ₩29,231 | ₩27,336 | ₩28,550 | -2.28% | 45.3만 |
|---|
| 2026.02.06 | ₩29,178 | ₩29,845 | ₩28,590 | ₩29,178 | 0.00% | 48.9만 |
|---|
| 2026.02.05 | ₩29,458 | ₩31,747 | ₩28,190 | ₩28,497 | -3.26% | 81.4만 |
|---|
| 2026.02.04 | ₩28,897 | ₩29,631 | ₩27,763 | ₩29,405 | +1.76% | 89.8만 |
|---|
| 2026.02.03 | ₩30,285 | ₩31,600 | ₩28,403 | ₩30,212 | -0.24% | 133.9만 |
|---|
| 2026.02.02 | ₩29,725 | ₩31,033 | ₩29,098 | ₩30,259 | +1.80% | 53.3만 |
|---|
| 2026.01.30 | ₩29,631 | ₩31,220 | ₩29,631 | ₩30,019 | +1.31% | 47.6만 |
|---|
| 2026.01.29 | ₩29,992 | ₩32,394 | ₩29,685 | ₩30,032 | +0.13% | 20.7만 |
|---|
| 2026.01.28 | ₩31,033 | ₩31,594 | ₩29,738 | ₩30,125 | -2.92% | 36.1만 |
|---|
| 2026.01.27 | ₩31,393 | ₩32,434 | ₩30,152 | ₩30,846 | -1.74% | 34.2만 |
|---|
| 2026.01.26 | ₩31,033 | ₩31,794 | ₩29,832 | ₩31,500 | +1.51% | 42.4만 |
|---|
| 2026.01.23 | ₩33,903 | ₩34,430 | ₩30,753 | ₩30,986 | -8.60% | 41.1만 |
|---|
| 2026.01.22 | ₩30,953 | ₩34,704 | ₩30,899 | ₩33,636 | +8.67% | 77만 |
|---|
| 2026.01.21 | ₩29,952 | ₩30,835 | ₩29,378 | ₩30,539 | +1.96% | 47.9만 |
|---|
| 2026.01.20 | ₩27,042 | ₩30,205 | ₩27,042 | ₩29,712 | +9.87% | 47.3만 |
|---|
| 2026.01.16 | ₩29,204 | ₩29,898 | ₩27,703 | ₩27,843 | -4.66% | 42.3만 |
|---|
| 2026.01.15 | ₩29,872 | ₩30,859 | ₩28,977 | ₩29,231 | -2.14% | 20.8만 |
|---|
| 2026.01.14 | ₩29,218 | ₩31,140 | ₩29,098 | ₩29,992 | +2.65% | 33.8만 |
|---|
| 2026.01.13 | ₩27,176 | ₩29,378 | ₩27,176 | ₩29,324 | +7.91% | 41.3만 |
|---|
| 2026.01.12 | ₩27,362 | ₩27,469 | ₩26,108 | ₩27,282 | -0.29% | 32만 |
|---|
| 2026.01.09 | ₩26,508 | ₩28,297 | ₩26,508 | ₩27,389 | +3.32% | 30.8만 |
|---|
| 2026.01.08 | ₩25,881 | ₩26,909 | ₩25,567 | ₩26,188 | +1.19% | 23.4만 |
|---|
| 2026.01.07 | ₩25,507 | ₩26,708 | ₩25,347 | ₩26,214 | +2.77% | 41만 |
|---|
| 2026.01.06 | ₩25,894 | ₩26,501 | ₩24,292 | ₩25,267 | -2.42% | 71.3만 |
|---|
| 2026.01.05 | ₩27,749 | ₩28,237 | ₩25,400 | ₩26,068 | -6.06% | 64.6만 |
|---|
| 2026.01.02 | ₩27,029 | ₩28,043 | ₩26,708 | ₩27,763 | +2.72% | 39.7만 |
|---|
| 2025.12.31 | ₩27,496 | ₩27,903 | ₩26,735 | ₩26,855 | -2.33% | 62.1만 |
|---|
| 2025.12.30 | ₩28,123 | ₩28,130 | ₩27,589 | ₩27,656 | -1.66% | 66만 |
|---|
| 2025.12.29 | ₩29,124 | ₩29,926 | ₩28,096 | ₩28,230 | -3.07% | 25.4만 |
|---|
| 2025.12.26 | ₩29,805 | ₩30,446 | ₩29,111 | ₩29,324 | -1.61% | 21.5만 |
|---|
| 2025.12.24 | ₩29,752 | ₩30,192 | ₩29,271 | ₩29,752 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩30,032 | ₩30,179 | ₩29,111 | ₩29,792 | -0.80% | 20.2만 |
|---|
| 2025.12.22 | ₩29,431 | ₩30,419 | ₩29,431 | ₩29,898 | +1.59% | 28.3만 |
|---|
| 2025.12.19 | ₩28,524 | ₩30,245 | ₩28,457 | ₩29,378 | +2.99% | 102만 |
|---|
| 2025.12.18 | ₩29,738 | ₩30,394 | ₩27,583 | ₩28,257 | -4.98% | 76.2만 |
|---|
| 2025.12.17 | ₩30,833 | ₩31,367 | ₩28,911 | ₩29,685 | -3.72% | 63.5만 |
|---|
| 2025.12.16 | ₩31,353 | ₩32,581 | ₩30,372 | ₩30,846 | -1.62% | 47.7만 |
|---|
| 2025.12.15 | ₩32,688 | ₩34,036 | ₩30,539 | ₩31,553 | -3.47% | 54만 |
|---|
| 2025.12.12 | ₩32,515 | ₩33,075 | ₩31,393 | ₩32,595 | +0.25% | 21만 |
|---|
| 2025.12.11 | ₩32,688 | ₩33,702 | ₩32,194 | ₩32,461 | -0.69% | 30.7만 |
|---|
| 2025.12.10 | ₩34,009 | ₩34,437 | ₩31,086 | ₩32,501 | -4.43% | 52.6만 |
|---|
| 2025.12.09 | ₩33,275 | ₩34,009 | ₩32,771 | ₩33,249 | -0.08% | 24.6만 |
|---|
| 2025.12.08 | ₩33,355 | ₩34,463 | ₩32,835 | ₩33,342 | -0.04% | 55.7만 |
|---|
| 2025.12.05 | ₩32,675 | ₩34,290 | ₩32,501 | ₩32,955 | +0.86% | 64.3만 |
|---|
| 2025.12.04 | ₩30,552 | ₩33,369 | ₩30,552 | ₩32,501 | +6.38% | 94.4만 |
|---|
| 2025.12.03 | ₩27,723 | ₩30,633 | ₩27,242 | ₩30,539 | +10.16% | 44.3만 |
|---|
| 2025.12.02 | ₩29,805 | ₩29,805 | ₩27,349 | ₩27,696 | -7.08% | 30.8만 |
|---|
| 2025.12.01 | ₩30,152 | ₩30,619 | ₩29,398 | ₩30,059 | -0.31% | 35.1만 |
|---|
| 2025.11.28 | ₩30,859 | ₩31,126 | ₩30,532 | ₩30,619 | -0.78% | 12.7만 |
|---|
| 2025.11.26 | ₩30,285 | ₩31,287 | ₩29,605 | ₩30,766 | +1.59% | 59.1만 |
|---|
| 2025.11.25 | ₩29,098 | ₩30,779 | ₩29,098 | ₩30,406 | +4.50% | 36.8만 |
|---|
| 2025.11.24 | ₩27,483 | ₩29,365 | ₩27,389 | ₩28,710 | +4.47% | 30.8만 |
|---|
| 2025.11.21 | ₩26,535 | ₩27,496 | ₩26,535 | ₩27,162 | +2.36% | 16.5만 |
|---|
| 2025.11.20 | ₩27,149 | ₩28,123 | ₩26,682 | ₩26,775 | -1.38% | 19.2만 |
|---|
| 2025.11.19 | ₩26,815 | ₩27,289 | ₩26,598 | ₩26,735 | -0.30% | 13.6만 |
|---|
| 2025.11.18 | ₩27,523 | ₩27,843 | ₩26,695 | ₩26,975 | -1.99% | 15.3만 |
|---|
| 2025.11.17 | ₩27,683 | ₩28,177 | ₩26,735 | ₩27,616 | -0.24% | 27.1만 |
|---|
| 2025.11.14 | ₩25,974 | ₩28,030 | ₩25,921 | ₩27,616 | +6.32% | 45.7만 |
|---|
| 2025.11.13 | ₩26,682 | ₩27,015 | ₩25,494 | ₩26,268 | -1.55% | 25만 |
|---|
| 2025.11.12 | ₩25,948 | ₩27,336 | ₩25,721 | ₩26,962 | +3.91% | 36.7만 |
|---|
| 2025.11.11 | ₩24,706 | ₩26,255 | ₩24,072 | ₩25,867 | +4.70% | 32.9만 |
|---|
| 2025.11.10 | ₩24,920 | ₩25,294 | ₩23,775 | ₩24,826 | -0.37% | 38.8만 |
|---|
| 2025.11.07 | ₩24,573 | ₩24,866 | ₩23,719 | ₩24,086 | -1.98% | 28.2만 |
|---|
| 2025.11.06 | ₩24,546 | ₩25,427 | ₩24,413 | ₩24,546 | 0.00% | 21.3만 |
|---|
| 2025.11.05 | ₩24,893 | ₩25,067 | ₩23,812 | ₩24,466 | -1.72% | 31.7만 |
|---|
| 2025.11.04 | ₩23,064 | ₩26,602 | ₩22,998 | ₩24,973 | +8.28% | 68.7만 |
|---|
| 2025.11.03 | ₩24,533 | ₩24,693 | ₩22,691 | ₩23,492 | -4.24% | 44만 |
|---|
| 2025.10.31 | ₩24,880 | ₩25,334 | ₩24,026 | ₩25,000 | +0.48% | 24.6만 |
|---|
| 2025.10.30 | ₩24,826 | ₩25,930 | ₩24,593 | ₩24,653 | -0.70% | 49.6만 |
|---|
| 2025.10.29 | ₩26,174 | ₩26,174 | ₩24,733 | ₩24,933 | -4.74% | 22만 |
|---|
| 2025.10.28 | ₩25,921 | ₩26,748 | ₩25,587 | ₩26,241 | +1.24% | 52만 |
|---|
| 2025.10.27 | ₩24,866 | ₩26,295 | ₩24,866 | ₩26,014 | +4.62% | 52.7만 |
|---|
| 2025.10.24 | ₩24,493 | ₩25,149 | ₩24,239 | ₩24,826 | +1.36% | 29.3만 |
|---|
| 2025.10.23 | ₩24,680 | ₩25,267 | ₩23,879 | ₩24,146 | -2.16% | 26만 |
|---|
| 2025.10.22 | ₩26,108 | ₩26,562 | ₩24,626 | ₩24,680 | -5.47% | 22.2만 |
|---|
| 2025.10.21 | ₩26,602 | ₩26,828 | ₩25,714 | ₩26,148 | -1.71% | 33.6만 |
|---|
| 2025.10.20 | ₩26,321 | ₩27,029 | ₩26,028 | ₩26,682 | +1.37% | 24.3만 |
|---|
| 2025.10.17 | ₩25,907 | ₩26,508 | ₩25,360 | ₩26,041 | +0.52% | 16.9만 |
|---|
| 2025.10.16 | ₩27,789 | ₩28,030 | ₩25,801 | ₩26,194 | -5.74% | 17.2만 |
|---|
| 2025.10.15 | ₩26,735 | ₩27,669 | ₩26,562 | ₩27,469 | +2.75% | 39만 |
|---|
| 2025.10.14 | ₩27,603 | ₩28,297 | ₩25,974 | ₩26,695 | -3.29% | 40.4만 |
|---|
| 2025.10.13 | ₩27,870 | ₩28,130 | ₩27,349 | ₩27,896 | +0.10% | 19.4만 |
|---|
| 2025.10.10 | ₩28,137 | ₩28,450 | ₩27,536 | ₩27,843 | -1.04% | 22.3만 |
|---|