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 | ₩22,172 | ₩23,736 | ₩22,039 | ₩22,359 | +0.84% | 173.1만 |
| 2026.10.08 | ₩22,212 | ₩22,600 | ₩21,090 | ₩22,333 | +0.54% | 215.4만 |
| 2026.10.07 | ₩20,375 | ₩23,181 | ₩20,004 | ₩22,573 | +10.79% | 433.3만 |
| 2026.10.06 | ₩16,158 | ₩21,103 | ₩15,182 | ₩20,167 | +24.81% | 1974.2만 |
| 2026.10.05 | ₩37,421 | ₩38,357 | ₩36,112 | ₩38,036 | +1.64% | 49.5만 |
| 2026.10.02 | ₩39,105 | ₩39,199 | ₩37,154 | ₩37,782 | -3.38% | 50.8만 |
| 2026.10.01 | ₩40,081 | ₩40,950 | ₩38,504 | ₩38,664 | -3.53% | 59.2만 |
| 2026.09.30 | ₩39,680 | ₩41,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,469 |
| +1.99% |
| 71.3만 |
| 2026.09.29 | ₩39,159 | ₩40,161 | ₩38,491 | ₩39,480 | +0.82% | 78만 |
|---|
| 2026.09.28 | ₩37,929 | ₩39,961 | ₩37,448 | ₩39,159 | +3.24% | 101.7만 |
|---|
| 2026.09.25 | ₩40,308 | ₩40,829 | ₩37,996 | ₩38,023 | -5.67% | 65.3만 |
|---|
| 2026.09.24 | ₩40,014 | ₩40,776 | ₩39,072 | ₩40,228 | +0.53% | 60.9만 |
|---|
| 2026.09.23 | ₩40,522 | ₩42,086 | ₩39,881 | ₩40,495 | -0.07% | 120.6만 |
|---|
| 2026.09.22 | ₩40,388 | ₩40,763 | ₩39,506 | ₩40,522 | +0.33% | 38.9만 |
|---|
| 2026.09.21 | ₩38,985 | ₩41,638 | ₩37,689 | ₩39,747 | +1.95% | 93.7만 |
|---|
| 2026.09.18 | ₩38,758 | ₩39,613 | ₩38,250 | ₩38,624 | -0.34% | 123.9만 |
|---|
| 2026.09.17 | ₩37,742 | ₩38,023 | ₩37,208 | ₩37,903 | +0.42% | 45.6만 |
|---|
| 2026.09.16 | ₩37,622 | ₩37,829 | ₩36,459 | ₩36,954 | -1.78% | 37.9만 |
|---|
| 2026.09.15 | ₩38,103 | ₩38,417 | ₩37,020 | ₩37,381 | -1.89% | 33.7만 |
|---|
| 2026.09.14 | ₩38,892 | ₩39,867 | ₩37,949 | ₩38,183 | -1.82% | 53.8만 |
|---|
| 2026.09.11 | ₩38,972 | ₩39,039 | ₩37,622 | ₩38,758 | -0.55% | 113.2만 |
|---|
| 2026.09.10 | ₩39,199 | ₩40,803 | ₩38,143 | ₩38,357 | -2.15% | 56.4만 |
|---|
| 2026.09.09 | ₩40,121 | ₩40,442 | ₩39,293 | ₩39,814 | -0.77% | 28만 |
|---|
| 2026.09.08 | ₩40,856 | ₩41,965 | ₩40,121 | ₩40,469 | -0.95% | 72.2만 |
|---|
| 2026.09.04 | ₩41,150 | ₩42,032 | ₩40,890 | ₩41,364 | +0.52% | 18.2만 |
|---|
| 2026.09.03 | ₩40,870 | ₩41,952 | ₩40,388 | ₩41,471 | +1.47% | 46.5만 |
|---|
| 2026.09.02 | ₩40,535 | ₩41,150 | ₩39,560 | ₩40,776 | +0.59% | 42.4만 |
|---|
| 2026.09.01 | ₩40,228 | ₩40,529 | ₩39,687 | ₩40,295 | +0.17% | 35.6만 |
|---|
| 2026.08.31 | ₩40,014 | ₩40,442 | ₩39,226 | ₩40,161 | +0.37% | 37만 |
|---|
| 2026.08.28 | ₩40,803 | ₩41,925 | ₩39,760 | ₩40,322 | -1.18% | 35.4만 |
|---|
| 2026.08.27 | ₩41,150 | ₩42,453 | ₩40,415 | ₩41,431 | +0.68% | 30만 |
|---|
| 2026.08.26 | ₩41,712 | ₩41,979 | ₩40,241 | ₩41,618 | -0.22% | 43.4만 |
|---|
| 2026.08.25 | ₩38,277 | ₩42,126 | ₩38,277 | ₩41,899 | +9.46% | 96.2만 |
|---|
| 2026.08.24 | ₩38,785 | ₩38,785 | ₩37,488 | ₩37,769 | -2.62% | 22.6만 |
|---|
| 2026.08.21 | ₩39,359 | ₩39,787 | ₩38,691 | ₩38,918 | -1.12% | 30.5만 |
|---|
| 2026.08.20 | ₩39,734 | ₩39,840 | ₩38,277 | ₩38,998 | -1.85% | 40.6만 |
|---|
| 2026.08.19 | ₩40,268 | ₩40,696 | ₩39,172 | ₩40,121 | -0.37% | 52.3만 |
|---|
| 2026.08.18 | ₩38,571 | ₩40,582 | ₩38,571 | ₩40,094 | +3.95% | 40.9만 |
|---|
| 2026.08.17 | ₩39,159 | ₩39,605 | ₩38,183 | ₩38,771 | -0.99% | 45.5만 |
|---|
| 2026.08.14 | ₩40,081 | ₩40,188 | ₩38,932 | ₩39,440 | -1.60% | 43.9만 |
|---|
| 2026.08.13 | ₩41,070 | ₩41,377 | ₩39,293 | ₩40,094 | -2.38% | 47.9만 |
|---|
| 2026.08.12 | ₩41,671 | ₩42,233 | ₩41,244 | ₩42,046 | +0.90% | 29.6만 |
|---|
| 2026.08.11 | ₩41,605 | ₩42,226 | ₩40,856 | ₩41,952 | +0.84% | 45.3만 |
|---|
| 2026.08.10 | ₩41,150 | ₩41,805 | ₩40,429 | ₩41,418 | +0.65% | 47.2만 |
|---|
| 2026.08.07 | ₩42,193 | ₩42,487 | ₩40,455 | ₩41,217 | -2.31% | 30.2만 |
|---|
| 2026.08.06 | ₩40,910 | ₩42,106 | ₩40,205 | ₩41,444 | +1.31% | 18.2만 |
|---|
| 2026.08.05 | ₩42,219 | ₩42,540 | ₩40,161 | ₩40,910 | -3.10% | 50만 |
|---|
| 2026.08.04 | ₩40,148 | ₩42,614 | ₩39,820 | ₩42,086 | +4.83% | 42.8만 |
|---|
| 2026.08.03 | ₩39,413 | ₩40,870 | ₩39,139 | ₩39,613 | +0.51% | 27.8만 |
|---|
| 2026.07.31 | ₩40,936 | ₩43,636 | ₩39,653 | ₩39,854 | -2.64% | 42.8만 |
|---|
| 2026.07.30 | ₩40,482 | ₩43,381 | ₩40,241 | ₩40,976 | +1.22% | 31.8만 |
|---|
| 2026.07.29 | ₩40,001 | ₩40,589 | ₩38,825 | ₩40,148 | +0.37% | 35.8만 |
|---|
| 2026.07.28 | ₩40,215 | ₩41,591 | ₩39,159 | ₩40,068 | -0.37% | 81.8만 |
|---|
| 2026.07.27 | ₩42,580 | ₩43,355 | ₩40,094 | ₩40,308 | -5.34% | 75.9만 |
|---|
| 2026.07.24 | ₩42,594 | ₩44,117 | ₩41,177 | ₩42,407 | -0.44% | 47.5만 |
|---|
| 2026.07.23 | ₩40,415 | ₩42,300 | ₩39,934 | ₩42,153 | +4.30% | 31.2만 |
|---|
| 2026.07.22 | ₩37,341 | ₩41,818 | ₩37,341 | ₩40,682 | +8.95% | 69.5만 |
|---|
| 2026.07.21 | ₩37,568 | ₩38,157 | ₩36,620 | ₩37,769 | +0.53% | 60만 |
|---|
| 2026.07.20 | ₩44,652 | ₩45,434 | ₩37,435 | ₩37,715 | -15.53% | 92.5만 |
|---|
| 2026.07.17 | ₩43,101 | ₩45,186 | ₩42,246 | ₩44,358 | +2.91% | 84만 |
|---|
| 2026.07.16 | ₩43,743 | ₩44,251 | ₩41,885 | ₩43,783 | +0.09% | 47.3만 |
|---|
| 2026.07.15 | ₩43,462 | ₩44,739 | ₩43,101 | ₩44,037 | +1.32% | 31.5만 |
|---|
| 2026.07.14 | ₩45,066 | ₩45,307 | ₩43,369 | ₩43,489 | -3.50% | 29.3만 |
|---|
| 2026.07.13 | ₩44,425 | ₩45,347 | ₩43,251 | ₩44,959 | +1.20% | 32.8만 |
|---|
| 2026.07.10 | ₩44,973 | ₩45,440 | ₩43,890 | ₩45,026 | +0.12% | 43.7만 |
|---|
| 2026.07.09 | ₩44,652 | ₩45,688 | ₩44,518 | ₩44,999 | +0.78% | 42.9만 |
|---|
| 2026.07.08 | ₩45,307 | ₩46,242 | ₩43,770 | ₩44,638 | -1.47% | 85.8만 |
|---|
| 2026.07.07 | ₩46,362 | ₩46,977 | ₩45,514 | ₩45,681 | -1.47% | 40.2만 |
|---|
| 2026.07.06 | ₩46,510 | ₩47,579 | ₩45,434 | ₩46,095 | -0.89% | 46.7만 |
|---|
| 2026.07.02 | ₩46,456 | ₩47,198 | ₩45,547 | ₩46,336 | -0.26% | 51.6만 |
|---|
| 2026.07.01 | ₩46,523 | ₩47,325 | ₩45,895 | ₩46,109 | -0.89% | 31.5만 |
|---|
| 2026.06.30 | ₩46,229 | ₩47,539 | ₩45,968 | ₩46,429 | +0.43% | 64.4만 |
|---|
| 2026.06.29 | ₩44,879 | ₩46,369 | ₩44,779 | ₩45,935 | +2.35% | 48.6만 |
|---|
| 2026.06.26 | ₩45,360 | ₩47,886 | ₩44,745 | ₩45,440 | +0.18% | 195.7만 |
|---|
| 2026.06.25 | ₩42,807 | ₩46,416 | ₩42,507 | ₩45,206 | +5.60% | 103.4만 |
|---|
| 2026.06.24 | ₩45,173 | ₩45,774 | ₩42,727 | ₩42,794 | -5.27% | 96.6만 |
|---|
| 2026.06.23 | ₩43,436 | ₩46,309 | ₩43,409 | ₩45,093 | +3.82% | 85만 |
|---|
| 2026.06.22 | ₩43,008 | ₩45,521 | ₩42,380 | ₩43,703 | +1.62% | 74.9만 |
|---|
| 2026.06.18 | ₩43,703 | ₩43,837 | ₩42,006 | ₩42,420 | -2.94% | 85.9만 |
|---|
| 2026.06.17 | ₩40,936 | ₩42,366 | ₩40,455 | ₩41,912 | +2.38% | 52.9만 |
|---|
| 2026.06.16 | ₩40,629 | ₩41,177 | ₩38,932 | ₩40,535 | -0.23% | 43만 |
|---|
| 2026.06.15 | ₩41,057 | ₩41,859 | ₩39,987 | ₩40,495 | -1.37% | 35.3만 |
|---|
| 2026.06.12 | ₩40,362 | ₩41,912 | ₩40,362 | ₩40,816 | +1.13% | 44.8만 |
|---|
| 2026.06.11 | ₩40,936 | ₩41,431 | ₩40,094 | ₩40,362 | -1.40% | 43.3만 |
|---|
| 2026.06.10 | ₩40,469 | ₩41,805 | ₩40,094 | ₩40,749 | +0.69% | 37.4만 |
|---|
| 2026.06.09 | ₩41,484 | ₩42,046 | ₩39,239 | ₩40,829 | -1.58% | 36만 |
|---|
| 2026.06.08 | ₩41,271 | ₩41,605 | ₩40,415 | ₩40,763 | -1.23% | 43.8만 |
|---|
| 2026.06.05 | ₩43,837 | ₩44,077 | ₩40,495 | ₩40,562 | -7.47% | 63.5만 |
|---|
| 2026.06.04 | ₩39,413 | ₩44,927 | ₩39,413 | ₩44,224 | +12.21% | 74.5만 |
|---|
| 2026.06.03 | ₩39,987 | ₩40,215 | ₩39,012 | ₩39,800 | -0.47% | 71.2만 |
|---|
| 2026.06.02 | ₩40,589 | ₩40,629 | ₩37,836 | ₩39,987 | -1.48% | 91.2만 |
|---|
| 2026.06.01 | ₩40,108 | ₩42,326 | ₩39,359 | ₩41,003 | +2.23% | 125.4만 |
|---|
| 2026.05.29 | ₩36,406 | ₩41,271 | ₩36,085 | ₩40,455 | +11.12% | 131만 |
|---|
| 2026.05.28 | ₩36,566 | ₩36,853 | ₩35,564 | ₩36,045 | -1.43% | 40.9만 |
|---|
| 2026.05.27 | ₩37,488 | ₩38,250 | ₩36,185 | ₩36,713 | -2.07% | 43.4만 |
|---|
| 2026.05.26 | ₩36,165 | ₩37,582 | ₩36,018 | ₩37,341 | +3.25% | 55.2만 |
|---|
| 2026.05.22 | ₩36,219 | ₩37,000 | ₩35,323 | ₩35,724 | -1.37% | 43.3만 |
|---|
| 2026.05.21 | ₩35,884 | ₩37,288 | ₩35,530 | ₩36,085 | +0.56% | 47.5만 |
|---|
| 2026.05.20 | ₩34,949 | ₩36,553 | ₩34,829 | ₩36,379 | +4.09% | 45.4만 |
|---|
| 2026.05.19 | ₩36,072 | ₩36,072 | ₩34,628 | ₩34,949 | -3.11% | 43.5만 |
|---|
| 2026.05.18 | ₩37,528 | ₩37,682 | ₩35,243 | ₩36,138 | -3.70% | 36.7만 |
|---|
| 2026.05.15 | ₩37,542 | ₩37,969 | ₩36,820 | ₩37,248 | -0.78% | 27.9만 |
|---|
| 2026.05.14 | ₩38,664 | ₩38,945 | ₩37,515 | ₩37,983 | -1.76% | 27.5만 |
|---|
| 2026.05.13 | ₩38,758 | ₩39,186 | ₩38,143 | ₩38,664 | -0.24% | 31.1만 |
|---|
| 2026.05.12 | ₩37,943 | ₩39,293 | ₩36,312 | ₩38,718 | +2.04% | 41.3만 |
|---|
| 2026.05.11 | ₩39,800 | ₩40,829 | ₩38,263 | ₩38,785 | -2.55% | 27.1만 |
|---|
| 2026.05.08 | ₩38,638 | ₩40,161 | ₩38,310 | ₩39,426 | +2.04% | 27.1만 |
|---|
| 2026.05.07 | ₩39,546 | ₩40,950 | ₩37,421 | ₩38,557 | -2.50% | 34.3만 |
|---|
| 2026.05.06 | ₩40,001 | ₩40,642 | ₩38,945 | ₩39,587 | -1.04% | 39.9만 |
|---|
| 2026.05.05 | ₩41,110 | ₩41,678 | ₩38,745 | ₩39,867 | -3.02% | 33.7만 |
|---|
| 2026.05.04 | ₩39,961 | ₩41,698 | ₩39,747 | ₩40,602 | +1.61% | 34.2만 |
|---|
| 2026.05.01 | ₩41,404 | ₩42,594 | ₩39,440 | ₩40,081 | -3.20% | 38.3만 |
|---|
| 2026.04.30 | ₩40,228 | ₩42,006 | ₩39,961 | ₩41,551 | +3.29% | 52.6만 |
|---|
| 2026.04.29 | ₩39,907 | ₩40,566 | ₩39,199 | ₩40,161 | +0.64% | 25.3만 |
|---|
| 2026.04.28 | ₩40,616 | ₩41,444 | ₩39,192 | ₩40,148 | -1.15% | 48.2만 |
|---|
| 2026.04.27 | ₩41,057 | ₩42,767 | ₩39,734 | ₩40,535 | -1.27% | 68.4만 |
|---|
| 2026.04.24 | ₩41,872 | ₩41,872 | ₩40,094 | ₩40,656 | -2.90% | 87.8만 |
|---|
| 2026.04.23 | ₩41,057 | ₩41,678 | ₩40,094 | ₩41,431 | +0.91% | 45.6만 |
|---|
| 2026.04.22 | ₩41,899 | ₩42,407 | ₩40,803 | ₩41,291 | -1.45% | 24.7만 |
|---|
| 2026.04.21 | ₩42,032 | ₩42,954 | ₩40,763 | ₩41,404 | -1.49% | 63만 |
|---|
| 2026.04.20 | ₩39,867 | ₩42,674 | ₩39,653 | ₩41,952 | +5.23% | 62.2만 |
|---|
| 2026.04.17 | ₩40,522 | ₩41,057 | ₩39,333 | ₩39,613 | -2.24% | 39.8만 |
|---|
| 2026.04.16 | ₩39,146 | ₩39,707 | ₩38,223 | ₩39,573 | +1.09% | 38만 |
|---|
| 2026.04.15 | ₩37,034 | ₩39,413 | ₩37,034 | ₩39,306 | +6.13% | 59.4만 |
|---|
| 2026.04.14 | ₩36,205 | ₩37,168 | ₩35,898 | ₩36,940 | +2.03% | 33.5만 |
|---|
| 2026.04.13 | ₩34,241 | ₩36,432 | ₩34,241 | ₩35,804 | +4.57% | 42.3만 |
|---|
| 2026.04.10 | ₩36,780 | ₩36,900 | ₩33,866 | ₩34,027 | -7.49% | 33.8만 |
|---|
| 2026.04.09 | ₩33,666 | ₩37,087 | ₩33,639 | ₩36,419 | +8.18% | 133.4만 |
|---|
| 2026.04.08 | ₩34,735 | ₩34,748 | ₩33,252 | ₩33,746 | -2.85% | 49만 |
|---|
| 2026.04.07 | ₩32,944 | ₩34,040 | ₩32,223 | ₩33,666 | +2.19% | 24만 |
|---|
| 2026.04.06 | ₩33,265 | ₩34,454 | ₩33,265 | ₩33,372 | +0.32% | 18만 |
|---|
| 2026.04.02 | ₩31,581 | ₩33,746 | ₩31,387 | ₩33,265 | +5.33% | 36.3만 |
|---|
| 2026.04.01 | ₩31,234 | ₩32,476 | ₩30,980 | ₩32,370 | +3.64% | 104.1만 |
|---|
| 2026.03.31 | ₩28,601 | ₩31,461 | ₩28,520 | ₩30,833 | +7.80% | 50.6만 |
|---|
| 2026.03.30 | ₩28,641 | ₩28,748 | ₩27,692 | ₩28,079 | -1.96% | 30.8만 |
|---|
| 2026.03.27 | ₩28,935 | ₩30,345 | ₩28,467 | ₩28,641 | -1.02% | 42.2만 |
|---|
| 2026.03.26 | ₩29,951 | ₩31,180 | ₩29,095 | ₩29,142 | -2.70% | 23만 |
|---|
| 2026.03.25 | ₩29,857 | ₩30,712 | ₩29,857 | ₩30,405 | +1.84% | 24만 |
|---|
| 2026.03.24 | ₩29,282 | ₩29,509 | ₩28,186 | ₩29,336 | +0.18% | 38.5만 |
|---|
| 2026.03.23 | ₩29,857 | ₩30,365 | ₩29,042 | ₩29,643 | -0.72% | 49.5만 |
|---|
| 2026.03.20 | ₩30,472 | ₩30,873 | ₩29,322 | ₩29,429 | -3.42% | 130만 |
|---|
| 2026.03.19 | ₩30,485 | ₩31,006 | ₩29,697 | ₩30,552 | +0.22% | 34만 |
|---|
| 2026.03.18 | ₩33,078 | ₩33,078 | ₩30,238 | ₩30,485 | -7.84% | 49만 |
|---|
| 2026.03.17 | ₩32,423 | ₩32,958 | ₩31,942 | ₩32,089 | -1.03% | 29.8만 |
|---|
| 2026.03.16 | ₩32,570 | ₩33,318 | ₩32,089 | ₩32,490 | -0.25% | 25.4만 |
|---|
| 2026.03.13 | ₩32,436 | ₩33,412 | ₩31,675 | ₩31,942 | -1.52% | 26.4만 |
|---|
| 2026.03.12 | ₩33,091 | ₩33,091 | ₩31,127 | ₩32,202 | -2.69% | 43.6만 |
|---|
| 2026.03.11 | ₩33,853 | ₩34,702 | ₩32,550 | ₩32,891 | -2.84% | 45.8만 |
|---|
| 2026.03.10 | ₩33,492 | ₩35,898 | ₩33,051 | ₩33,853 | +1.08% | 102.3만 |
|---|
| 2026.03.09 | ₩30,793 | ₩34,080 | ₩30,793 | ₩33,158 | +7.68% | 143.9만 |
|---|
| 2026.03.06 | ₩33,960 | ₩34,855 | ₩30,565 | ₩31,314 | -7.79% | 179.1만 |
|---|
| 2026.03.05 | ₩34,401 | ₩34,735 | ₩32,517 | ₩33,746 | -1.90% | 59.9만 |
|---|
| 2026.03.04 | ₩32,076 | ₩36,379 | ₩32,022 | ₩35,497 | +10.67% | 68.1만 |
|---|
| 2026.03.03 | ₩29,844 | ₩32,102 | ₩29,269 | ₩31,995 | +7.21% | 31.3만 |
|---|
| 2026.03.02 | ₩29,991 | ₩31,207 | ₩29,349 | ₩30,980 | +3.30% | 86.5만 |
|---|
| 2026.02.27 | ₩30,605 | ₩31,481 | ₩30,298 | ₩30,699 | +0.31% | 31.8만 |
|---|
| 2026.02.26 | ₩31,127 | ₩31,133 | ₩29,416 | ₩31,046 | -0.26% | 30.3만 |
|---|
| 2026.02.25 | ₩31,193 | ₩31,788 | ₩30,846 | ₩31,127 | -0.21% | 28만 |
|---|
| 2026.02.24 | ₩31,528 | ₩32,410 | ₩31,020 | ₩31,140 | -1.23% | 23.6만 |
|---|
| 2026.02.23 | ₩30,980 | ₩32,583 | ₩30,752 | ₩31,381 | +1.29% | 45.7만 |
|---|
| 2026.02.20 | ₩30,579 | ₩31,407 | ₩30,056 | ₩30,726 | +0.48% | 30.1만 |
|---|
| 2026.02.19 | ₩31,006 | ₩31,541 | ₩30,071 | ₩30,859 | -0.47% | 26.7만 |
|---|
| 2026.02.18 | ₩30,298 | ₩31,614 | ₩30,298 | ₩31,073 | +2.56% | 31.5만 |
|---|
| 2026.02.17 | ₩29,870 | ₩30,953 | ₩29,670 | ₩30,445 | +1.92% | 31.6만 |
|---|
| 2026.02.13 | ₩30,592 | ₩31,327 | ₩29,570 | ₩30,017 | -1.88% | 30.3만 |
|---|
| 2026.02.12 | ₩29,443 | ₩31,274 | ₩29,015 | ₩29,964 | +1.77% | 58.9만 |
|---|
| 2026.02.11 | ₩28,226 | ₩29,336 | ₩26,730 | ₩28,895 | +2.37% | 38.8만 |
|---|
| 2026.02.10 | ₩28,761 | ₩29,509 | ₩28,066 | ₩28,173 | -2.04% | 40.1만 |
|---|
| 2026.02.09 | ₩29,256 | ₩29,269 | ₩27,371 | ₩28,587 | -2.28% | 45.3만 |
|---|
| 2026.02.06 | ₩29,215 | ₩29,884 | ₩28,627 | ₩29,215 | 0.00% | 48.9만 |
|---|
| 2026.02.05 | ₩29,496 | ₩31,788 | ₩28,226 | ₩28,534 | -3.26% | 81.4만 |
|---|
| 2026.02.04 | ₩28,935 | ₩29,670 | ₩27,799 | ₩29,443 | +1.76% | 89.8만 |
|---|
| 2026.02.03 | ₩30,325 | ₩31,641 | ₩28,440 | ₩30,251 | -0.24% | 133.9만 |
|---|
| 2026.02.02 | ₩29,763 | ₩31,073 | ₩29,135 | ₩30,298 | +1.80% | 53.3만 |
|---|
| 2026.01.30 | ₩29,670 | ₩31,260 | ₩29,670 | ₩30,057 | +1.31% | 47.6만 |
|---|
| 2026.01.29 | ₩30,031 | ₩32,436 | ₩29,723 | ₩30,071 | +0.13% | 20.7만 |
|---|
| 2026.01.28 | ₩31,073 | ₩31,634 | ₩29,777 | ₩30,164 | -2.92% | 36.1만 |
|---|
| 2026.01.27 | ₩31,434 | ₩32,476 | ₩30,191 | ₩30,886 | -1.74% | 34.2만 |
|---|
| 2026.01.26 | ₩31,073 | ₩31,835 | ₩29,870 | ₩31,541 | +1.51% | 42.4만 |
|---|
| 2026.01.23 | ₩33,947 | ₩34,475 | ₩30,793 | ₩31,026 | -8.60% | 41.1만 |
|---|
| 2026.01.22 | ₩30,993 | ₩34,748 | ₩30,940 | ₩33,679 | +8.67% | 77만 |
|---|
| 2026.01.21 | ₩29,991 | ₩30,875 | ₩29,416 | ₩30,579 | +1.96% | 47.9만 |
|---|
| 2026.01.20 | ₩27,077 | ₩30,245 | ₩27,077 | ₩29,750 | +9.87% | 47.3만 |
|---|
| 2026.01.16 | ₩29,242 | ₩29,937 | ₩27,739 | ₩27,879 | -4.66% | 42.3만 |
|---|
| 2026.01.15 | ₩29,910 | ₩30,899 | ₩29,015 | ₩29,269 | -2.14% | 20.8만 |
|---|
| 2026.01.14 | ₩29,256 | ₩31,180 | ₩29,135 | ₩30,031 | +2.65% | 33.8만 |
|---|
| 2026.01.13 | ₩27,211 | ₩29,416 | ₩27,211 | ₩29,362 | +7.91% | 41.3만 |
|---|
| 2026.01.12 | ₩27,398 | ₩27,505 | ₩26,142 | ₩27,318 | -0.29% | 32만 |
|---|
| 2026.01.09 | ₩26,542 | ₩28,333 | ₩26,542 | ₩27,425 | +3.32% | 30.8만 |
|---|
| 2026.01.08 | ₩25,914 | ₩26,943 | ₩25,600 | ₩26,222 | +1.19% | 23.4만 |
|---|
| 2026.01.07 | ₩25,540 | ₩26,743 | ₩25,380 | ₩26,248 | +2.77% | 41만 |
|---|
| 2026.01.06 | ₩25,928 | ₩26,536 | ₩24,324 | ₩25,300 | -2.42% | 71.3만 |
|---|
| 2026.01.05 | ₩27,785 | ₩28,273 | ₩25,433 | ₩26,101 | -6.06% | 64.6만 |
|---|
| 2026.01.02 | ₩27,064 | ₩28,079 | ₩26,743 | ₩27,799 | +2.72% | 39.7만 |
|---|
| 2025.12.31 | ₩27,531 | ₩27,939 | ₩26,770 | ₩26,890 | -2.33% | 62.1만 |
|---|
| 2025.12.30 | ₩28,160 | ₩28,166 | ₩27,625 | ₩27,692 | -1.66% | 66만 |
|---|
| 2025.12.29 | ₩29,162 | ₩29,965 | ₩28,133 | ₩28,267 | -3.07% | 25.4만 |
|---|
| 2025.12.26 | ₩29,844 | ₩30,485 | ₩29,149 | ₩29,362 | -1.61% | 21.5만 |
|---|
| 2025.12.24 | ₩29,790 | ₩30,231 | ₩29,309 | ₩29,790 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩30,071 | ₩30,218 | ₩29,149 | ₩29,830 | -0.80% | 20.2만 |
|---|
| 2025.12.22 | ₩29,469 | ₩30,458 | ₩29,469 | ₩29,937 | +1.59% | 28.3만 |
|---|
| 2025.12.19 | ₩28,561 | ₩30,285 | ₩28,494 | ₩29,416 | +2.99% | 102만 |
|---|
| 2025.12.18 | ₩29,777 | ₩30,433 | ₩27,618 | ₩28,293 | -4.98% | 76.2만 |
|---|
| 2025.12.17 | ₩30,873 | ₩31,407 | ₩28,948 | ₩29,723 | -3.72% | 63.5만 |
|---|
| 2025.12.16 | ₩31,394 | ₩32,623 | ₩30,412 | ₩30,886 | -1.62% | 47.7만 |
|---|
| 2025.12.15 | ₩32,730 | ₩34,080 | ₩30,579 | ₩31,594 | -3.47% | 54만 |
|---|
| 2025.12.12 | ₩32,557 | ₩33,118 | ₩31,434 | ₩32,637 | +0.25% | 21만 |
|---|
| 2025.12.11 | ₩32,730 | ₩33,746 | ₩32,236 | ₩32,503 | -0.69% | 30.7만 |
|---|
| 2025.12.10 | ₩34,054 | ₩34,481 | ₩31,127 | ₩32,543 | -4.43% | 52.6만 |
|---|
| 2025.12.09 | ₩33,318 | ₩34,054 | ₩32,813 | ₩33,292 | -0.08% | 24.6만 |
|---|
| 2025.12.08 | ₩33,399 | ₩34,508 | ₩32,877 | ₩33,385 | -0.04% | 55.7만 |
|---|
| 2025.12.05 | ₩32,717 | ₩34,334 | ₩32,543 | ₩32,998 | +0.86% | 64.3만 |
|---|
| 2025.12.04 | ₩30,592 | ₩33,412 | ₩30,592 | ₩32,543 | +6.38% | 94.4만 |
|---|
| 2025.12.03 | ₩27,759 | ₩30,672 | ₩27,278 | ₩30,579 | +10.16% | 44.3만 |
|---|
| 2025.12.02 | ₩29,844 | ₩29,844 | ₩27,384 | ₩27,732 | -7.08% | 30.8만 |
|---|
| 2025.12.01 | ₩30,191 | ₩30,659 | ₩29,436 | ₩30,098 | -0.31% | 35.1만 |
|---|
| 2025.11.28 | ₩30,899 | ₩31,167 | ₩30,572 | ₩30,659 | -0.78% | 12.7만 |
|---|
| 2025.11.26 | ₩30,325 | ₩31,327 | ₩29,643 | ₩30,806 | +1.59% | 59.1만 |
|---|
| 2025.11.25 | ₩29,135 | ₩30,819 | ₩29,135 | ₩30,445 | +4.50% | 36.8만 |
|---|
| 2025.11.24 | ₩27,518 | ₩29,403 | ₩27,425 | ₩28,748 | +4.47% | 30.8만 |
|---|
| 2025.11.21 | ₩26,569 | ₩27,531 | ₩26,569 | ₩27,197 | +2.36% | 16.5만 |
|---|
| 2025.11.20 | ₩27,184 | ₩28,160 | ₩26,716 | ₩26,810 | -1.38% | 19.2만 |
|---|
| 2025.11.19 | ₩26,850 | ₩27,324 | ₩26,632 | ₩26,770 | -0.30% | 13.6만 |
|---|
| 2025.11.18 | ₩27,558 | ₩27,879 | ₩26,730 | ₩27,010 | -1.99% | 15.3만 |
|---|
| 2025.11.17 | ₩27,719 | ₩28,213 | ₩26,770 | ₩27,652 | -0.24% | 27.1만 |
|---|
| 2025.11.14 | ₩26,008 | ₩28,066 | ₩25,954 | ₩27,652 | +6.32% | 45.7만 |
|---|
| 2025.11.13 | ₩26,716 | ₩27,050 | ₩25,527 | ₩26,302 | -1.55% | 25만 |
|---|
| 2025.11.12 | ₩25,981 | ₩27,371 | ₩25,754 | ₩26,997 | +3.91% | 36.7만 |
|---|
| 2025.11.11 | ₩24,738 | ₩26,289 | ₩24,103 | ₩25,901 | +4.70% | 32.9만 |
|---|
| 2025.11.10 | ₩24,952 | ₩25,326 | ₩23,805 | ₩24,859 | -0.37% | 38.8만 |
|---|
| 2025.11.07 | ₩24,605 | ₩24,899 | ₩23,749 | ₩24,117 | -1.98% | 28.2만 |
|---|
| 2025.11.06 | ₩24,578 | ₩25,460 | ₩24,444 | ₩24,578 | 0.00% | 21.3만 |
|---|
| 2025.11.05 | ₩24,925 | ₩25,099 | ₩23,843 | ₩24,498 | -1.72% | 31.7만 |
|---|
| 2025.11.04 | ₩23,094 | ₩26,636 | ₩23,028 | ₩25,006 | +8.28% | 68.7만 |
|---|
| 2025.11.03 | ₩24,565 | ₩24,725 | ₩22,720 | ₩23,522 | -4.24% | 44만 |
|---|
| 2025.10.31 | ₩24,912 | ₩25,366 | ₩24,057 | ₩25,032 | +0.48% | 24.6만 |
|---|
| 2025.10.30 | ₩24,859 | ₩25,964 | ₩24,625 | ₩24,685 | -0.70% | 49.6만 |
|---|
| 2025.10.29 | ₩26,208 | ₩26,208 | ₩24,765 | ₩24,965 | -4.74% | 22만 |
|---|
| 2025.10.28 | ₩25,954 | ₩26,783 | ₩25,620 | ₩26,275 | +1.24% | 52만 |
|---|
| 2025.10.27 | ₩24,899 | ₩26,329 | ₩24,899 | ₩26,048 | +4.62% | 52.7만 |
|---|
| 2025.10.24 | ₩24,524 | ₩25,182 | ₩24,270 | ₩24,859 | +1.36% | 29.3만 |
|---|
| 2025.10.23 | ₩24,712 | ₩25,300 | ₩23,910 | ₩24,177 | -2.16% | 26만 |
|---|
| 2025.10.22 | ₩26,142 | ₩26,596 | ₩24,658 | ₩24,712 | -5.47% | 22.2만 |
|---|
| 2025.10.21 | ₩26,636 | ₩26,863 | ₩25,747 | ₩26,182 | -1.71% | 33.6만 |
|---|
| 2025.10.20 | ₩26,355 | ₩27,064 | ₩26,061 | ₩26,716 | +1.37% | 24.3만 |
|---|
| 2025.10.17 | ₩25,941 | ₩26,542 | ₩25,393 | ₩26,075 | +0.52% | 16.9만 |
|---|
| 2025.10.16 | ₩27,826 | ₩28,066 | ₩25,834 | ₩26,228 | -5.74% | 17.2만 |
|---|
| 2025.10.15 | ₩26,770 | ₩27,705 | ₩26,596 | ₩27,505 | +2.75% | 39만 |
|---|
| 2025.10.14 | ₩27,638 | ₩28,333 | ₩26,008 | ₩26,730 | -3.29% | 40.4만 |
|---|
| 2025.10.13 | ₩27,906 | ₩28,166 | ₩27,384 | ₩27,932 | +0.10% | 19.4만 |
|---|
| 2025.10.10 | ₩28,173 | ₩28,487 | ₩27,572 | ₩27,879 | -1.04% | 22.3만 |
|---|