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 | ₩22,163 | ₩23,726 | ₩22,030 | ₩22,350 | +0.84% | 173.1만 |
| 2026.10.08 | ₩22,203 | ₩22,591 | ₩21,081 | ₩22,324 | +0.54% | 215.4만 |
| 2026.10.07 | ₩20,367 | ₩23,172 | ₩19,997 | ₩22,564 | +10.79% | 433.3만 |
| 2026.10.06 | ₩16,152 | ₩21,095 | ₩15,176 | ₩20,159 | +24.81% | 1974.2만 |
| 2026.10.05 | ₩37,407 | ₩38,342 | ₩36,097 | ₩38,021 | +1.64% | 49.5만 |
| 2026.10.02 | ₩39,090 | ₩39,183 | ₩37,139 | ₩37,767 | -3.38% | 50.8만 |
| 2026.10.01 | ₩40,065 | ₩40,934 | ₩38,489 | ₩38,649 | -3.53% | 59.2만 |
| 2026.09.30 | ₩39,664 | ₩41,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,453 |
| +1.99% |
| 71.3만 |
| 2026.09.29 | ₩39,143 | ₩40,145 | ₩38,475 | ₩39,464 | +0.82% | 78만 |
|---|
| 2026.09.28 | ₩37,914 | ₩39,945 | ₩37,433 | ₩39,143 | +3.24% | 101.7만 |
|---|
| 2026.09.25 | ₩40,292 | ₩40,813 | ₩37,981 | ₩38,008 | -5.67% | 65.3만 |
|---|
| 2026.09.24 | ₩39,998 | ₩40,760 | ₩39,056 | ₩40,212 | +0.53% | 60.9만 |
|---|
| 2026.09.23 | ₩40,506 | ₩42,069 | ₩39,865 | ₩40,479 | -0.07% | 120.6만 |
|---|
| 2026.09.22 | ₩40,372 | ₩40,746 | ₩39,491 | ₩40,506 | +0.33% | 38.9만 |
|---|
| 2026.09.21 | ₩38,970 | ₩41,622 | ₩37,674 | ₩39,731 | +1.95% | 93.7만 |
|---|
| 2026.09.18 | ₩38,743 | ₩39,598 | ₩38,235 | ₩38,609 | -0.34% | 123.9만 |
|---|
| 2026.09.17 | ₩37,727 | ₩38,008 | ₩37,193 | ₩37,888 | +0.42% | 45.6만 |
|---|
| 2026.09.16 | ₩37,607 | ₩37,814 | ₩36,445 | ₩36,939 | -1.78% | 37.9만 |
|---|
| 2026.09.15 | ₩38,088 | ₩38,402 | ₩37,006 | ₩37,367 | -1.89% | 33.7만 |
|---|
| 2026.09.14 | ₩38,876 | ₩39,851 | ₩37,934 | ₩38,168 | -1.82% | 53.8만 |
|---|
| 2026.09.11 | ₩38,956 | ₩39,023 | ₩37,607 | ₩38,743 | -0.55% | 113.2만 |
|---|
| 2026.09.10 | ₩39,183 | ₩40,787 | ₩38,128 | ₩38,342 | -2.15% | 56.4만 |
|---|
| 2026.09.09 | ₩40,105 | ₩40,426 | ₩39,277 | ₩39,798 | -0.77% | 28만 |
|---|
| 2026.09.08 | ₩40,840 | ₩41,949 | ₩40,105 | ₩40,453 | -0.95% | 72.2만 |
|---|
| 2026.09.04 | ₩41,134 | ₩42,016 | ₩40,873 | ₩41,348 | +0.52% | 18.2만 |
|---|
| 2026.09.03 | ₩40,853 | ₩41,935 | ₩40,372 | ₩41,455 | +1.47% | 46.5만 |
|---|
| 2026.09.02 | ₩40,519 | ₩41,134 | ₩39,544 | ₩40,760 | +0.59% | 42.4만 |
|---|
| 2026.09.01 | ₩40,212 | ₩40,513 | ₩39,671 | ₩40,279 | +0.17% | 35.6만 |
|---|
| 2026.08.31 | ₩39,998 | ₩40,426 | ₩39,210 | ₩40,145 | +0.37% | 37만 |
|---|
| 2026.08.28 | ₩40,787 | ₩41,909 | ₩39,745 | ₩40,306 | -1.18% | 35.4만 |
|---|
| 2026.08.27 | ₩41,134 | ₩42,436 | ₩40,399 | ₩41,414 | +0.68% | 30만 |
|---|
| 2026.08.26 | ₩41,695 | ₩41,962 | ₩40,225 | ₩41,601 | -0.22% | 43.4만 |
|---|
| 2026.08.25 | ₩38,262 | ₩42,109 | ₩38,262 | ₩41,882 | +9.46% | 96.2만 |
|---|
| 2026.08.24 | ₩38,769 | ₩38,769 | ₩37,473 | ₩37,754 | -2.62% | 22.6만 |
|---|
| 2026.08.21 | ₩39,344 | ₩39,771 | ₩38,676 | ₩38,903 | -1.12% | 30.5만 |
|---|
| 2026.08.20 | ₩39,718 | ₩39,825 | ₩38,262 | ₩38,983 | -1.85% | 40.6만 |
|---|
| 2026.08.19 | ₩40,252 | ₩40,680 | ₩39,157 | ₩40,105 | -0.37% | 52.3만 |
|---|
| 2026.08.18 | ₩38,556 | ₩40,566 | ₩38,556 | ₩40,079 | +3.95% | 40.9만 |
|---|
| 2026.08.17 | ₩39,143 | ₩39,590 | ₩38,168 | ₩38,756 | -0.99% | 45.5만 |
|---|
| 2026.08.14 | ₩40,065 | ₩40,172 | ₩38,916 | ₩39,424 | -1.60% | 43.9만 |
|---|
| 2026.08.13 | ₩41,054 | ₩41,361 | ₩39,277 | ₩40,079 | -2.38% | 47.9만 |
|---|
| 2026.08.12 | ₩41,655 | ₩42,216 | ₩41,227 | ₩42,029 | +0.90% | 29.6만 |
|---|
| 2026.08.11 | ₩41,588 | ₩42,209 | ₩40,840 | ₩41,935 | +0.84% | 45.3만 |
|---|
| 2026.08.10 | ₩41,134 | ₩41,789 | ₩40,412 | ₩41,401 | +0.65% | 47.2만 |
|---|
| 2026.08.07 | ₩42,176 | ₩42,470 | ₩40,439 | ₩41,201 | -2.31% | 30.2만 |
|---|
| 2026.08.06 | ₩40,893 | ₩42,089 | ₩40,189 | ₩41,428 | +1.31% | 18.2만 |
|---|
| 2026.08.05 | ₩42,203 | ₩42,523 | ₩40,145 | ₩40,893 | -3.10% | 50만 |
|---|
| 2026.08.04 | ₩40,132 | ₩42,597 | ₩39,805 | ₩42,069 | +4.83% | 42.8만 |
|---|
| 2026.08.03 | ₩39,397 | ₩40,853 | ₩39,123 | ₩39,598 | +0.51% | 27.8만 |
|---|
| 2026.07.31 | ₩40,920 | ₩43,619 | ₩39,638 | ₩39,838 | -2.64% | 42.8만 |
|---|
| 2026.07.30 | ₩40,466 | ₩43,364 | ₩40,225 | ₩40,960 | +1.22% | 31.8만 |
|---|
| 2026.07.29 | ₩39,985 | ₩40,573 | ₩38,809 | ₩40,132 | +0.37% | 35.8만 |
|---|
| 2026.07.28 | ₩40,199 | ₩41,575 | ₩39,143 | ₩40,052 | -0.37% | 81.8만 |
|---|
| 2026.07.27 | ₩42,563 | ₩43,338 | ₩40,079 | ₩40,292 | -5.34% | 75.9만 |
|---|
| 2026.07.24 | ₩42,577 | ₩44,100 | ₩41,161 | ₩42,390 | -0.44% | 47.5만 |
|---|
| 2026.07.23 | ₩40,399 | ₩42,283 | ₩39,918 | ₩42,136 | +4.30% | 31.2만 |
|---|
| 2026.07.22 | ₩37,326 | ₩41,802 | ₩37,326 | ₩40,666 | +8.95% | 69.5만 |
|---|
| 2026.07.21 | ₩37,554 | ₩38,141 | ₩36,605 | ₩37,754 | +0.53% | 60만 |
|---|
| 2026.07.20 | ₩44,634 | ₩45,416 | ₩37,420 | ₩37,701 | -15.53% | 92.5만 |
|---|
| 2026.07.17 | ₩43,084 | ₩45,168 | ₩42,229 | ₩44,340 | +2.91% | 84만 |
|---|
| 2026.07.16 | ₩43,726 | ₩44,233 | ₩41,869 | ₩43,766 | +0.09% | 47.3만 |
|---|
| 2026.07.15 | ₩43,445 | ₩44,721 | ₩43,084 | ₩44,020 | +1.32% | 31.5만 |
|---|
| 2026.07.14 | ₩45,048 | ₩45,289 | ₩43,352 | ₩43,472 | -3.50% | 29.3만 |
|---|
| 2026.07.13 | ₩44,407 | ₩45,329 | ₩43,234 | ₩44,941 | +1.20% | 32.8만 |
|---|
| 2026.07.10 | ₩44,955 | ₩45,422 | ₩43,873 | ₩45,008 | +0.12% | 43.7만 |
|---|
| 2026.07.09 | ₩44,634 | ₩45,669 | ₩44,500 | ₩44,981 | +0.78% | 42.9만 |
|---|
| 2026.07.08 | ₩45,289 | ₩46,224 | ₩43,752 | ₩44,621 | -1.47% | 85.8만 |
|---|
| 2026.07.07 | ₩46,344 | ₩46,959 | ₩45,496 | ₩45,663 | -1.47% | 40.2만 |
|---|
| 2026.07.06 | ₩46,491 | ₩47,560 | ₩45,416 | ₩46,077 | -0.89% | 46.7만 |
|---|
| 2026.07.02 | ₩46,438 | ₩47,179 | ₩45,529 | ₩46,317 | -0.26% | 51.6만 |
|---|
| 2026.07.01 | ₩46,504 | ₩47,306 | ₩45,877 | ₩46,090 | -0.89% | 31.5만 |
|---|
| 2026.06.30 | ₩46,211 | ₩47,520 | ₩45,950 | ₩46,411 | +0.43% | 64.4만 |
|---|
| 2026.06.29 | ₩44,861 | ₩46,351 | ₩44,761 | ₩45,917 | +2.35% | 48.6만 |
|---|
| 2026.06.26 | ₩45,342 | ₩47,867 | ₩44,728 | ₩45,422 | +0.18% | 195.7만 |
|---|
| 2026.06.25 | ₩42,790 | ₩46,398 | ₩42,490 | ₩45,189 | +5.60% | 103.4만 |
|---|
| 2026.06.24 | ₩45,155 | ₩45,756 | ₩42,710 | ₩42,777 | -5.27% | 96.6만 |
|---|
| 2026.06.23 | ₩43,418 | ₩46,291 | ₩43,392 | ₩45,075 | +3.82% | 85만 |
|---|
| 2026.06.22 | ₩42,991 | ₩45,502 | ₩42,363 | ₩43,686 | +1.62% | 74.9만 |
|---|
| 2026.06.18 | ₩43,686 | ₩43,819 | ₩41,989 | ₩42,403 | -2.94% | 85.9만 |
|---|
| 2026.06.17 | ₩40,920 | ₩42,350 | ₩40,439 | ₩41,895 | +2.38% | 52.9만 |
|---|
| 2026.06.16 | ₩40,613 | ₩41,161 | ₩38,916 | ₩40,519 | -0.23% | 43만 |
|---|
| 2026.06.15 | ₩41,040 | ₩41,842 | ₩39,972 | ₩40,479 | -1.37% | 35.3만 |
|---|
| 2026.06.12 | ₩40,346 | ₩41,895 | ₩40,346 | ₩40,800 | +1.13% | 44.8만 |
|---|
| 2026.06.11 | ₩40,920 | ₩41,414 | ₩40,079 | ₩40,346 | -1.40% | 43.3만 |
|---|
| 2026.06.10 | ₩40,453 | ₩41,789 | ₩40,079 | ₩40,733 | +0.69% | 37.4만 |
|---|
| 2026.06.09 | ₩41,468 | ₩42,029 | ₩39,223 | ₩40,813 | -1.58% | 36만 |
|---|
| 2026.06.08 | ₩41,254 | ₩41,588 | ₩40,399 | ₩40,746 | -1.23% | 43.8만 |
|---|
| 2026.06.05 | ₩43,819 | ₩44,060 | ₩40,479 | ₩40,546 | -7.47% | 63.5만 |
|---|
| 2026.06.04 | ₩39,397 | ₩44,909 | ₩39,397 | ₩44,207 | +12.21% | 74.5만 |
|---|
| 2026.06.03 | ₩39,972 | ₩40,199 | ₩38,996 | ₩39,785 | -0.47% | 71.2만 |
|---|
| 2026.06.02 | ₩40,573 | ₩40,613 | ₩37,821 | ₩39,972 | -1.48% | 91.2만 |
|---|
| 2026.06.01 | ₩40,092 | ₩42,310 | ₩39,344 | ₩40,987 | +2.23% | 125.4만 |
|---|
| 2026.05.29 | ₩36,391 | ₩41,254 | ₩36,071 | ₩40,439 | +11.12% | 131만 |
|---|
| 2026.05.28 | ₩36,552 | ₩36,839 | ₩35,550 | ₩36,031 | -1.43% | 40.9만 |
|---|
| 2026.05.27 | ₩37,473 | ₩38,235 | ₩36,171 | ₩36,699 | -2.07% | 43.4만 |
|---|
| 2026.05.26 | ₩36,151 | ₩37,567 | ₩36,004 | ₩37,326 | +3.25% | 55.2만 |
|---|
| 2026.05.22 | ₩36,204 | ₩36,986 | ₩35,309 | ₩35,710 | -1.37% | 43.3만 |
|---|
| 2026.05.21 | ₩35,870 | ₩37,273 | ₩35,516 | ₩36,071 | +0.56% | 47.5만 |
|---|
| 2026.05.20 | ₩34,935 | ₩36,538 | ₩34,815 | ₩36,365 | +4.09% | 45.4만 |
|---|
| 2026.05.19 | ₩36,057 | ₩36,057 | ₩34,614 | ₩34,935 | -3.11% | 43.5만 |
|---|
| 2026.05.18 | ₩37,513 | ₩37,667 | ₩35,229 | ₩36,124 | -3.70% | 36.7만 |
|---|
| 2026.05.15 | ₩37,527 | ₩37,954 | ₩36,805 | ₩37,233 | -0.78% | 27.9만 |
|---|
| 2026.05.14 | ₩38,649 | ₩38,930 | ₩37,500 | ₩37,968 | -1.76% | 27.5만 |
|---|
| 2026.05.13 | ₩38,743 | ₩39,170 | ₩38,128 | ₩38,649 | -0.24% | 31.1만 |
|---|
| 2026.05.12 | ₩37,928 | ₩39,277 | ₩36,298 | ₩38,702 | +2.04% | 41.3만 |
|---|
| 2026.05.11 | ₩39,785 | ₩40,813 | ₩38,248 | ₩38,769 | -2.55% | 27.1만 |
|---|
| 2026.05.08 | ₩38,622 | ₩40,145 | ₩38,295 | ₩39,411 | +2.04% | 27.1만 |
|---|
| 2026.05.07 | ₩39,531 | ₩40,934 | ₩37,407 | ₩38,542 | -2.50% | 34.3만 |
|---|
| 2026.05.06 | ₩39,985 | ₩40,626 | ₩38,930 | ₩39,571 | -1.04% | 39.9만 |
|---|
| 2026.05.05 | ₩41,094 | ₩41,662 | ₩38,729 | ₩39,851 | -3.02% | 33.7만 |
|---|
| 2026.05.04 | ₩39,945 | ₩41,682 | ₩39,731 | ₩40,586 | +1.61% | 34.2만 |
|---|
| 2026.05.01 | ₩41,388 | ₩42,577 | ₩39,424 | ₩40,065 | -3.20% | 38.3만 |
|---|
| 2026.04.30 | ₩40,212 | ₩41,989 | ₩39,945 | ₩41,535 | +3.29% | 52.6만 |
|---|
| 2026.04.29 | ₩39,891 | ₩40,550 | ₩39,183 | ₩40,145 | +0.64% | 25.3만 |
|---|
| 2026.04.28 | ₩40,600 | ₩41,428 | ₩39,177 | ₩40,132 | -1.15% | 48.2만 |
|---|
| 2026.04.27 | ₩41,040 | ₩42,750 | ₩39,718 | ₩40,519 | -1.27% | 68.4만 |
|---|
| 2026.04.24 | ₩41,855 | ₩41,855 | ₩40,079 | ₩40,640 | -2.90% | 87.8만 |
|---|
| 2026.04.23 | ₩41,040 | ₩41,662 | ₩40,079 | ₩41,414 | +0.91% | 45.6만 |
|---|
| 2026.04.22 | ₩41,882 | ₩42,390 | ₩40,787 | ₩41,274 | -1.45% | 24.7만 |
|---|
| 2026.04.21 | ₩42,016 | ₩42,937 | ₩40,746 | ₩41,388 | -1.49% | 63만 |
|---|
| 2026.04.20 | ₩39,851 | ₩42,657 | ₩39,638 | ₩41,935 | +5.23% | 62.2만 |
|---|
| 2026.04.17 | ₩40,506 | ₩41,040 | ₩39,317 | ₩39,598 | -2.24% | 39.8만 |
|---|
| 2026.04.16 | ₩39,130 | ₩39,691 | ₩38,208 | ₩39,557 | +1.09% | 38만 |
|---|
| 2026.04.15 | ₩37,019 | ₩39,397 | ₩37,019 | ₩39,290 | +6.13% | 59.4만 |
|---|
| 2026.04.14 | ₩36,191 | ₩37,153 | ₩35,884 | ₩36,926 | +2.03% | 33.5만 |
|---|
| 2026.04.13 | ₩34,227 | ₩36,418 | ₩34,227 | ₩35,790 | +4.57% | 42.3만 |
|---|
| 2026.04.10 | ₩36,765 | ₩36,886 | ₩33,853 | ₩34,013 | -7.49% | 33.8만 |
|---|
| 2026.04.09 | ₩33,653 | ₩37,073 | ₩33,626 | ₩36,405 | +8.18% | 133.4만 |
|---|
| 2026.04.08 | ₩34,721 | ₩34,735 | ₩33,238 | ₩33,733 | -2.85% | 49만 |
|---|
| 2026.04.07 | ₩32,931 | ₩34,027 | ₩32,210 | ₩33,653 | +2.19% | 24만 |
|---|
| 2026.04.06 | ₩33,252 | ₩34,441 | ₩33,252 | ₩33,359 | +0.32% | 18만 |
|---|
| 2026.04.02 | ₩31,568 | ₩33,733 | ₩31,375 | ₩33,252 | +5.33% | 36.3만 |
|---|
| 2026.04.01 | ₩31,221 | ₩32,464 | ₩30,967 | ₩32,357 | +3.64% | 104.1만 |
|---|
| 2026.03.31 | ₩28,589 | ₩31,448 | ₩28,509 | ₩30,820 | +7.80% | 50.6만 |
|---|
| 2026.03.30 | ₩28,629 | ₩28,736 | ₩27,681 | ₩28,068 | -1.96% | 30.8만 |
|---|
| 2026.03.27 | ₩28,923 | ₩30,333 | ₩28,456 | ₩28,629 | -1.02% | 42.2만 |
|---|
| 2026.03.26 | ₩29,939 | ₩31,168 | ₩29,084 | ₩29,130 | -2.70% | 23만 |
|---|
| 2026.03.25 | ₩29,845 | ₩30,700 | ₩29,845 | ₩30,393 | +1.84% | 24만 |
|---|
| 2026.03.24 | ₩29,271 | ₩29,498 | ₩28,175 | ₩29,324 | +0.18% | 38.5만 |
|---|
| 2026.03.23 | ₩29,845 | ₩30,353 | ₩29,030 | ₩29,631 | -0.72% | 49.5만 |
|---|
| 2026.03.20 | ₩30,460 | ₩30,860 | ₩29,311 | ₩29,418 | -3.42% | 130만 |
|---|
| 2026.03.19 | ₩30,473 | ₩30,994 | ₩29,685 | ₩30,540 | +0.22% | 34만 |
|---|
| 2026.03.18 | ₩33,065 | ₩33,065 | ₩30,226 | ₩30,473 | -7.84% | 49만 |
|---|
| 2026.03.17 | ₩32,410 | ₩32,945 | ₩31,929 | ₩32,076 | -1.03% | 29.8만 |
|---|
| 2026.03.16 | ₩32,557 | ₩33,305 | ₩32,076 | ₩32,477 | -0.25% | 25.4만 |
|---|
| 2026.03.13 | ₩32,424 | ₩33,399 | ₩31,662 | ₩31,929 | -1.52% | 26.4만 |
|---|
| 2026.03.12 | ₩33,078 | ₩33,078 | ₩31,114 | ₩32,190 | -2.69% | 43.6만 |
|---|
| 2026.03.11 | ₩33,840 | ₩34,688 | ₩32,537 | ₩32,878 | -2.84% | 45.8만 |
|---|
| 2026.03.10 | ₩33,479 | ₩35,884 | ₩33,038 | ₩33,840 | +1.08% | 102.3만 |
|---|
| 2026.03.09 | ₩30,780 | ₩34,067 | ₩30,780 | ₩33,145 | +7.68% | 143.9만 |
|---|
| 2026.03.06 | ₩33,946 | ₩34,842 | ₩30,553 | ₩31,301 | -7.79% | 179.1만 |
|---|
| 2026.03.05 | ₩34,387 | ₩34,721 | ₩32,504 | ₩33,733 | -1.90% | 59.9만 |
|---|
| 2026.03.04 | ₩32,063 | ₩36,365 | ₩32,009 | ₩35,483 | +10.67% | 68.1만 |
|---|
| 2026.03.03 | ₩29,832 | ₩32,090 | ₩29,257 | ₩31,983 | +7.21% | 31.3만 |
|---|
| 2026.03.02 | ₩29,979 | ₩31,194 | ₩29,337 | ₩30,967 | +3.30% | 86.5만 |
|---|
| 2026.02.27 | ₩30,593 | ₩31,468 | ₩30,286 | ₩30,687 | +0.31% | 31.8만 |
|---|
| 2026.02.26 | ₩31,114 | ₩31,121 | ₩29,404 | ₩31,034 | -0.26% | 30.3만 |
|---|
| 2026.02.25 | ₩31,181 | ₩31,776 | ₩30,834 | ₩31,114 | -0.21% | 28만 |
|---|
| 2026.02.24 | ₩31,515 | ₩32,397 | ₩31,007 | ₩31,128 | -1.23% | 23.6만 |
|---|
| 2026.02.23 | ₩30,967 | ₩32,570 | ₩30,740 | ₩31,368 | +1.29% | 45.7만 |
|---|
| 2026.02.20 | ₩30,567 | ₩31,395 | ₩30,044 | ₩30,713 | +0.48% | 30.1만 |
|---|
| 2026.02.19 | ₩30,994 | ₩31,528 | ₩30,059 | ₩30,847 | -0.47% | 26.7만 |
|---|
| 2026.02.18 | ₩30,286 | ₩31,602 | ₩30,286 | ₩31,061 | +2.56% | 31.5만 |
|---|
| 2026.02.17 | ₩29,858 | ₩30,941 | ₩29,658 | ₩30,433 | +1.92% | 31.6만 |
|---|
| 2026.02.13 | ₩30,580 | ₩31,315 | ₩29,558 | ₩30,005 | -1.88% | 30.3만 |
|---|
| 2026.02.12 | ₩29,431 | ₩31,261 | ₩29,003 | ₩29,952 | +1.77% | 58.9만 |
|---|
| 2026.02.11 | ₩28,215 | ₩29,324 | ₩26,719 | ₩28,883 | +2.37% | 38.8만 |
|---|
| 2026.02.10 | ₩28,750 | ₩29,498 | ₩28,055 | ₩28,162 | -2.04% | 40.1만 |
|---|
| 2026.02.09 | ₩29,244 | ₩29,257 | ₩27,360 | ₩28,576 | -2.28% | 45.3만 |
|---|
| 2026.02.06 | ₩29,204 | ₩29,872 | ₩28,616 | ₩29,204 | 0.00% | 48.9만 |
|---|
| 2026.02.05 | ₩29,484 | ₩31,776 | ₩28,215 | ₩28,523 | -3.26% | 81.4만 |
|---|
| 2026.02.04 | ₩28,923 | ₩29,658 | ₩27,788 | ₩29,431 | +1.76% | 89.8만 |
|---|
| 2026.02.03 | ₩30,313 | ₩31,629 | ₩28,429 | ₩30,239 | -0.24% | 133.9만 |
|---|
| 2026.02.02 | ₩29,752 | ₩31,061 | ₩29,124 | ₩30,286 | +1.80% | 53.3만 |
|---|
| 2026.01.30 | ₩29,658 | ₩31,248 | ₩29,658 | ₩30,046 | +1.31% | 47.6만 |
|---|
| 2026.01.29 | ₩30,019 | ₩32,424 | ₩29,712 | ₩30,059 | +0.13% | 20.7만 |
|---|
| 2026.01.28 | ₩31,061 | ₩31,622 | ₩29,765 | ₩30,152 | -2.92% | 36.1만 |
|---|
| 2026.01.27 | ₩31,422 | ₩32,464 | ₩30,179 | ₩30,874 | -1.74% | 34.2만 |
|---|
| 2026.01.26 | ₩31,061 | ₩31,822 | ₩29,858 | ₩31,528 | +1.51% | 42.4만 |
|---|
| 2026.01.23 | ₩33,933 | ₩34,461 | ₩30,780 | ₩31,014 | -8.60% | 41.1만 |
|---|
| 2026.01.22 | ₩30,981 | ₩34,735 | ₩30,927 | ₩33,666 | +8.67% | 77만 |
|---|
| 2026.01.21 | ₩29,979 | ₩30,863 | ₩29,404 | ₩30,567 | +1.96% | 47.9만 |
|---|
| 2026.01.20 | ₩27,066 | ₩30,233 | ₩27,066 | ₩29,738 | +9.87% | 47.3만 |
|---|
| 2026.01.16 | ₩29,231 | ₩29,925 | ₩27,728 | ₩27,868 | -4.66% | 42.3만 |
|---|
| 2026.01.15 | ₩29,899 | ₩30,887 | ₩29,003 | ₩29,257 | -2.14% | 20.8만 |
|---|
| 2026.01.14 | ₩29,244 | ₩31,168 | ₩29,124 | ₩30,019 | +2.65% | 33.8만 |
|---|
| 2026.01.13 | ₩27,200 | ₩29,404 | ₩27,200 | ₩29,351 | +7.91% | 41.3만 |
|---|
| 2026.01.12 | ₩27,387 | ₩27,494 | ₩26,131 | ₩27,307 | -0.29% | 32만 |
|---|
| 2026.01.09 | ₩26,532 | ₩28,322 | ₩26,532 | ₩27,414 | +3.32% | 30.8만 |
|---|
| 2026.01.08 | ₩25,904 | ₩26,933 | ₩25,590 | ₩26,211 | +1.19% | 23.4만 |
|---|
| 2026.01.07 | ₩25,530 | ₩26,732 | ₩25,370 | ₩26,238 | +2.77% | 41만 |
|---|
| 2026.01.06 | ₩25,917 | ₩26,525 | ₩24,314 | ₩25,290 | -2.42% | 71.3만 |
|---|
| 2026.01.05 | ₩27,774 | ₩28,262 | ₩25,423 | ₩26,091 | -6.06% | 64.6만 |
|---|
| 2026.01.02 | ₩27,053 | ₩28,068 | ₩26,732 | ₩27,788 | +2.72% | 39.7만 |
|---|
| 2025.12.31 | ₩27,521 | ₩27,928 | ₩26,759 | ₩26,879 | -2.33% | 62.1만 |
|---|
| 2025.12.30 | ₩28,148 | ₩28,155 | ₩27,614 | ₩27,681 | -1.66% | 66만 |
|---|
| 2025.12.29 | ₩29,150 | ₩29,953 | ₩28,122 | ₩28,255 | -3.07% | 25.4만 |
|---|
| 2025.12.26 | ₩29,832 | ₩30,473 | ₩29,137 | ₩29,351 | -1.61% | 21.5만 |
|---|
| 2025.12.24 | ₩29,778 | ₩30,219 | ₩29,297 | ₩29,778 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩30,059 | ₩30,206 | ₩29,137 | ₩29,818 | -0.80% | 20.2만 |
|---|
| 2025.12.22 | ₩29,458 | ₩30,446 | ₩29,458 | ₩29,925 | +1.59% | 28.3만 |
|---|
| 2025.12.19 | ₩28,549 | ₩30,273 | ₩28,482 | ₩29,404 | +2.99% | 102만 |
|---|
| 2025.12.18 | ₩29,765 | ₩30,421 | ₩27,607 | ₩28,282 | -4.98% | 76.2만 |
|---|
| 2025.12.17 | ₩30,860 | ₩31,395 | ₩28,937 | ₩29,712 | -3.72% | 63.5만 |
|---|
| 2025.12.16 | ₩31,381 | ₩32,611 | ₩30,400 | ₩30,874 | -1.62% | 47.7만 |
|---|
| 2025.12.15 | ₩32,717 | ₩34,067 | ₩30,567 | ₩31,582 | -3.47% | 54만 |
|---|
| 2025.12.12 | ₩32,544 | ₩33,105 | ₩31,422 | ₩32,624 | +0.25% | 21만 |
|---|
| 2025.12.11 | ₩32,717 | ₩33,733 | ₩32,223 | ₩32,490 | -0.69% | 30.7만 |
|---|
| 2025.12.10 | ₩34,040 | ₩34,468 | ₩31,114 | ₩32,530 | -4.43% | 52.6만 |
|---|
| 2025.12.09 | ₩33,305 | ₩34,040 | ₩32,800 | ₩33,279 | -0.08% | 24.6만 |
|---|
| 2025.12.08 | ₩33,385 | ₩34,494 | ₩32,864 | ₩33,372 | -0.04% | 55.7만 |
|---|
| 2025.12.05 | ₩32,704 | ₩34,321 | ₩32,530 | ₩32,985 | +0.86% | 64.3만 |
|---|
| 2025.12.04 | ₩30,580 | ₩33,399 | ₩30,580 | ₩32,530 | +6.38% | 94.4만 |
|---|
| 2025.12.03 | ₩27,748 | ₩30,660 | ₩27,267 | ₩30,567 | +10.16% | 44.3만 |
|---|
| 2025.12.02 | ₩29,832 | ₩29,832 | ₩27,374 | ₩27,721 | -7.08% | 30.8만 |
|---|
| 2025.12.01 | ₩30,179 | ₩30,647 | ₩29,424 | ₩30,086 | -0.31% | 35.1만 |
|---|
| 2025.11.28 | ₩30,887 | ₩31,154 | ₩30,560 | ₩30,647 | -0.78% | 12.7만 |
|---|
| 2025.11.26 | ₩30,313 | ₩31,315 | ₩29,631 | ₩30,794 | +1.59% | 59.1만 |
|---|
| 2025.11.25 | ₩29,124 | ₩30,807 | ₩29,124 | ₩30,433 | +4.50% | 36.8만 |
|---|
| 2025.11.24 | ₩27,507 | ₩29,391 | ₩27,414 | ₩28,736 | +4.47% | 30.8만 |
|---|
| 2025.11.21 | ₩26,559 | ₩27,521 | ₩26,559 | ₩27,187 | +2.36% | 16.5만 |
|---|
| 2025.11.20 | ₩27,173 | ₩28,148 | ₩26,706 | ₩26,799 | -1.38% | 19.2만 |
|---|
| 2025.11.19 | ₩26,839 | ₩27,313 | ₩26,621 | ₩26,759 | -0.30% | 13.6만 |
|---|
| 2025.11.18 | ₩27,547 | ₩27,868 | ₩26,719 | ₩27,000 | -1.99% | 15.3만 |
|---|
| 2025.11.17 | ₩27,708 | ₩28,202 | ₩26,759 | ₩27,641 | -0.24% | 27.1만 |
|---|
| 2025.11.14 | ₩25,998 | ₩28,055 | ₩25,944 | ₩27,641 | +6.32% | 45.7만 |
|---|
| 2025.11.13 | ₩26,706 | ₩27,040 | ₩25,517 | ₩26,291 | -1.55% | 25만 |
|---|
| 2025.11.12 | ₩25,971 | ₩27,360 | ₩25,744 | ₩26,986 | +3.91% | 36.7만 |
|---|
| 2025.11.11 | ₩24,728 | ₩26,278 | ₩24,094 | ₩25,891 | +4.70% | 32.9만 |
|---|
| 2025.11.10 | ₩24,942 | ₩25,316 | ₩23,796 | ₩24,849 | -0.37% | 38.8만 |
|---|
| 2025.11.07 | ₩24,595 | ₩24,889 | ₩23,740 | ₩24,107 | -1.98% | 28.2만 |
|---|
| 2025.11.06 | ₩24,568 | ₩25,450 | ₩24,435 | ₩24,568 | 0.00% | 21.3만 |
|---|
| 2025.11.05 | ₩24,915 | ₩25,089 | ₩23,833 | ₩24,488 | -1.72% | 31.7만 |
|---|
| 2025.11.04 | ₩23,085 | ₩26,625 | ₩23,018 | ₩24,996 | +8.28% | 68.7만 |
|---|
| 2025.11.03 | ₩24,555 | ₩24,715 | ₩22,711 | ₩23,513 | -4.24% | 44만 |
|---|
| 2025.10.31 | ₩24,902 | ₩25,356 | ₩24,047 | ₩25,022 | +0.48% | 24.6만 |
|---|
| 2025.10.30 | ₩24,849 | ₩25,954 | ₩24,615 | ₩24,675 | -0.70% | 49.6만 |
|---|
| 2025.10.29 | ₩26,198 | ₩26,198 | ₩24,755 | ₩24,956 | -4.74% | 22만 |
|---|
| 2025.10.28 | ₩25,944 | ₩26,772 | ₩25,610 | ₩26,265 | +1.24% | 52만 |
|---|
| 2025.10.27 | ₩24,889 | ₩26,318 | ₩24,889 | ₩26,038 | +4.62% | 52.7만 |
|---|
| 2025.10.24 | ₩24,515 | ₩25,172 | ₩24,261 | ₩24,849 | +1.36% | 29.3만 |
|---|
| 2025.10.23 | ₩24,702 | ₩25,290 | ₩23,900 | ₩24,167 | -2.16% | 26만 |
|---|
| 2025.10.22 | ₩26,131 | ₩26,585 | ₩24,648 | ₩24,702 | -5.47% | 22.2만 |
|---|
| 2025.10.21 | ₩26,625 | ₩26,853 | ₩25,737 | ₩26,171 | -1.71% | 33.6만 |
|---|
| 2025.10.20 | ₩26,345 | ₩27,053 | ₩26,051 | ₩26,706 | +1.37% | 24.3만 |
|---|
| 2025.10.17 | ₩25,931 | ₩26,532 | ₩25,383 | ₩26,064 | +0.52% | 16.9만 |
|---|
| 2025.10.16 | ₩27,814 | ₩28,055 | ₩25,824 | ₩26,218 | -5.74% | 17.2만 |
|---|
| 2025.10.15 | ₩26,759 | ₩27,694 | ₩26,585 | ₩27,494 | +2.75% | 39만 |
|---|
| 2025.10.14 | ₩27,627 | ₩28,322 | ₩25,998 | ₩26,719 | -3.29% | 40.4만 |
|---|
| 2025.10.13 | ₩27,895 | ₩28,155 | ₩27,374 | ₩27,921 | +0.10% | 19.4만 |
|---|
| 2025.10.10 | ₩28,162 | ₩28,476 | ₩27,561 | ₩27,868 | -1.04% | 22.3만 |
|---|