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 | ₩22,162 | ₩23,725 | ₩22,029 | ₩22,349 | +0.84% | 173.1만 |
| 2026.10.08 | ₩22,202 | ₩22,590 | ₩21,080 | ₩22,323 | +0.54% | 215.4만 |
| 2026.10.07 | ₩20,365 | ₩23,171 | ₩19,995 | ₩22,563 | +10.79% | 433.3만 |
| 2026.10.06 | ₩16,151 | ₩21,094 | ₩15,176 | ₩20,158 | +24.81% | 1974.2만 |
| 2026.10.05 | ₩37,405 | ₩38,340 | ₩36,095 | ₩38,019 | +1.64% | 49.5만 |
| 2026.10.02 | ₩39,088 | ₩39,181 | ₩37,137 | ₩37,765 | -3.38% | 50.8만 |
| 2026.10.01 | ₩40,063 | ₩40,931 | ₩38,487 | ₩38,647 | -3.53% | 59.2만 |
| 2026.09.30 | ₩39,662 | ₩41,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,450 |
| +1.99% |
| 71.3만 |
| 2026.09.29 | ₩39,141 | ₩40,143 | ₩38,473 | ₩39,462 | +0.82% | 78만 |
|---|
| 2026.09.28 | ₩37,912 | ₩39,943 | ₩37,431 | ₩39,141 | +3.24% | 101.7만 |
|---|
| 2026.09.25 | ₩40,290 | ₩40,811 | ₩37,979 | ₩38,006 | -5.67% | 65.3만 |
|---|
| 2026.09.24 | ₩39,996 | ₩40,758 | ₩39,054 | ₩40,210 | +0.53% | 60.9만 |
|---|
| 2026.09.23 | ₩40,504 | ₩42,067 | ₩39,863 | ₩40,477 | -0.07% | 120.6만 |
|---|
| 2026.09.22 | ₩40,370 | ₩40,744 | ₩39,489 | ₩40,504 | +0.33% | 38.9만 |
|---|
| 2026.09.21 | ₩38,968 | ₩41,619 | ₩37,672 | ₩39,729 | +1.95% | 93.7만 |
|---|
| 2026.09.18 | ₩38,741 | ₩39,595 | ₩38,233 | ₩38,607 | -0.34% | 123.9만 |
|---|
| 2026.09.17 | ₩37,725 | ₩38,006 | ₩37,191 | ₩37,886 | +0.42% | 45.6만 |
|---|
| 2026.09.16 | ₩37,605 | ₩37,812 | ₩36,443 | ₩36,937 | -1.78% | 37.9만 |
|---|
| 2026.09.15 | ₩38,086 | ₩38,400 | ₩37,004 | ₩37,365 | -1.89% | 33.7만 |
|---|
| 2026.09.14 | ₩38,874 | ₩39,849 | ₩37,932 | ₩38,166 | -1.82% | 53.8만 |
|---|
| 2026.09.11 | ₩38,954 | ₩39,021 | ₩37,605 | ₩38,741 | -0.55% | 113.2만 |
|---|
| 2026.09.10 | ₩39,181 | ₩40,784 | ₩38,126 | ₩38,340 | -2.15% | 56.4만 |
|---|
| 2026.09.09 | ₩40,103 | ₩40,424 | ₩39,275 | ₩39,796 | -0.77% | 28만 |
|---|
| 2026.09.08 | ₩40,838 | ₩41,947 | ₩40,103 | ₩40,450 | -0.95% | 72.2만 |
|---|
| 2026.09.04 | ₩41,132 | ₩42,013 | ₩40,871 | ₩41,345 | +0.52% | 18.2만 |
|---|
| 2026.09.03 | ₩40,851 | ₩41,933 | ₩40,370 | ₩41,452 | +1.47% | 46.5만 |
|---|
| 2026.09.02 | ₩40,517 | ₩41,132 | ₩39,542 | ₩40,758 | +0.59% | 42.4만 |
|---|
| 2026.09.01 | ₩40,210 | ₩40,511 | ₩39,669 | ₩40,277 | +0.17% | 35.6만 |
|---|
| 2026.08.31 | ₩39,996 | ₩40,424 | ₩39,208 | ₩40,143 | +0.37% | 37만 |
|---|
| 2026.08.28 | ₩40,784 | ₩41,907 | ₩39,742 | ₩40,303 | -1.18% | 35.4만 |
|---|
| 2026.08.27 | ₩41,132 | ₩42,434 | ₩40,397 | ₩41,412 | +0.68% | 30만 |
|---|
| 2026.08.26 | ₩41,693 | ₩41,960 | ₩40,223 | ₩41,599 | -0.22% | 43.4만 |
|---|
| 2026.08.25 | ₩38,260 | ₩42,107 | ₩38,260 | ₩41,880 | +9.46% | 96.2만 |
|---|
| 2026.08.24 | ₩38,767 | ₩38,767 | ₩37,471 | ₩37,752 | -2.62% | 22.6만 |
|---|
| 2026.08.21 | ₩39,342 | ₩39,769 | ₩38,674 | ₩38,901 | -1.12% | 30.5만 |
|---|
| 2026.08.20 | ₩39,716 | ₩39,823 | ₩38,260 | ₩38,981 | -1.85% | 40.6만 |
|---|
| 2026.08.19 | ₩40,250 | ₩40,678 | ₩39,155 | ₩40,103 | -0.37% | 52.3만 |
|---|
| 2026.08.18 | ₩38,553 | ₩40,564 | ₩38,553 | ₩40,076 | +3.95% | 40.9만 |
|---|
| 2026.08.17 | ₩39,141 | ₩39,587 | ₩38,166 | ₩38,754 | -0.99% | 45.5만 |
|---|
| 2026.08.14 | ₩40,063 | ₩40,170 | ₩38,914 | ₩39,422 | -1.60% | 43.9만 |
|---|
| 2026.08.13 | ₩41,052 | ₩41,359 | ₩39,275 | ₩40,076 | -2.38% | 47.9만 |
|---|
| 2026.08.12 | ₩41,653 | ₩42,214 | ₩41,225 | ₩42,027 | +0.90% | 29.6만 |
|---|
| 2026.08.11 | ₩41,586 | ₩42,207 | ₩40,838 | ₩41,933 | +0.84% | 45.3만 |
|---|
| 2026.08.10 | ₩41,132 | ₩41,786 | ₩40,410 | ₩41,399 | +0.65% | 47.2만 |
|---|
| 2026.08.07 | ₩42,174 | ₩42,468 | ₩40,437 | ₩41,199 | -2.31% | 30.2만 |
|---|
| 2026.08.06 | ₩40,891 | ₩42,087 | ₩40,187 | ₩41,426 | +1.31% | 18.2만 |
|---|
| 2026.08.05 | ₩42,200 | ₩42,521 | ₩40,143 | ₩40,891 | -3.10% | 50만 |
|---|
| 2026.08.04 | ₩40,130 | ₩42,595 | ₩39,803 | ₩42,067 | +4.83% | 42.8만 |
|---|
| 2026.08.03 | ₩39,395 | ₩40,851 | ₩39,121 | ₩39,595 | +0.51% | 27.8만 |
|---|
| 2026.07.31 | ₩40,918 | ₩43,616 | ₩39,636 | ₩39,836 | -2.64% | 42.8만 |
|---|
| 2026.07.30 | ₩40,464 | ₩43,361 | ₩40,223 | ₩40,958 | +1.22% | 31.8만 |
|---|
| 2026.07.29 | ₩39,983 | ₩40,571 | ₩38,807 | ₩40,130 | +0.37% | 35.8만 |
|---|
| 2026.07.28 | ₩40,197 | ₩41,573 | ₩39,141 | ₩40,050 | -0.37% | 81.8만 |
|---|
| 2026.07.27 | ₩42,561 | ₩43,336 | ₩40,076 | ₩40,290 | -5.34% | 75.9만 |
|---|
| 2026.07.24 | ₩42,574 | ₩44,097 | ₩41,158 | ₩42,387 | -0.44% | 47.5만 |
|---|
| 2026.07.23 | ₩40,397 | ₩42,281 | ₩39,916 | ₩42,134 | +4.30% | 31.2만 |
|---|
| 2026.07.22 | ₩37,324 | ₩41,800 | ₩37,324 | ₩40,664 | +8.95% | 69.5만 |
|---|
| 2026.07.21 | ₩37,552 | ₩38,139 | ₩36,603 | ₩37,752 | +0.53% | 60만 |
|---|
| 2026.07.20 | ₩44,632 | ₩45,413 | ₩37,418 | ₩37,699 | -15.53% | 92.5만 |
|---|
| 2026.07.17 | ₩43,082 | ₩45,166 | ₩42,227 | ₩44,338 | +2.91% | 84만 |
|---|
| 2026.07.16 | ₩43,723 | ₩44,231 | ₩41,866 | ₩43,763 | +0.09% | 47.3만 |
|---|
| 2026.07.15 | ₩43,443 | ₩44,719 | ₩43,082 | ₩44,017 | +1.32% | 31.5만 |
|---|
| 2026.07.14 | ₩45,046 | ₩45,286 | ₩43,349 | ₩43,470 | -3.50% | 29.3만 |
|---|
| 2026.07.13 | ₩44,405 | ₩45,326 | ₩43,232 | ₩44,939 | +1.20% | 32.8만 |
|---|
| 2026.07.10 | ₩44,952 | ₩45,420 | ₩43,870 | ₩45,006 | +0.12% | 43.7만 |
|---|
| 2026.07.09 | ₩44,632 | ₩45,667 | ₩44,498 | ₩44,979 | +0.78% | 42.9만 |
|---|
| 2026.07.08 | ₩45,286 | ₩46,221 | ₩43,750 | ₩44,618 | -1.47% | 85.8만 |
|---|
| 2026.07.07 | ₩46,342 | ₩46,956 | ₩45,493 | ₩45,660 | -1.47% | 40.2만 |
|---|
| 2026.07.06 | ₩46,489 | ₩47,557 | ₩45,413 | ₩46,075 | -0.89% | 46.7만 |
|---|
| 2026.07.02 | ₩46,435 | ₩47,177 | ₩45,527 | ₩46,315 | -0.26% | 51.6만 |
|---|
| 2026.07.01 | ₩46,502 | ₩47,304 | ₩45,874 | ₩46,088 | -0.89% | 31.5만 |
|---|
| 2026.06.30 | ₩46,208 | ₩47,517 | ₩45,948 | ₩46,408 | +0.43% | 64.4만 |
|---|
| 2026.06.29 | ₩44,859 | ₩46,348 | ₩44,759 | ₩45,914 | +2.35% | 48.6만 |
|---|
| 2026.06.26 | ₩45,340 | ₩47,865 | ₩44,725 | ₩45,420 | +0.18% | 195.7만 |
|---|
| 2026.06.25 | ₩42,788 | ₩46,395 | ₩42,488 | ₩45,186 | +5.60% | 103.4만 |
|---|
| 2026.06.24 | ₩45,153 | ₩45,754 | ₩42,708 | ₩42,775 | -5.27% | 96.6만 |
|---|
| 2026.06.23 | ₩43,416 | ₩46,288 | ₩43,389 | ₩45,073 | +3.82% | 85만 |
|---|
| 2026.06.22 | ₩42,989 | ₩45,500 | ₩42,361 | ₩43,683 | +1.62% | 74.9만 |
|---|
| 2026.06.18 | ₩43,683 | ₩43,817 | ₩41,987 | ₩42,401 | -2.94% | 85.9만 |
|---|
| 2026.06.17 | ₩40,918 | ₩42,347 | ₩40,437 | ₩41,893 | +2.38% | 52.9만 |
|---|
| 2026.06.16 | ₩40,611 | ₩41,158 | ₩38,914 | ₩40,517 | -0.23% | 43만 |
|---|
| 2026.06.15 | ₩41,038 | ₩41,840 | ₩39,970 | ₩40,477 | -1.37% | 35.3만 |
|---|
| 2026.06.12 | ₩40,344 | ₩41,893 | ₩40,344 | ₩40,798 | +1.13% | 44.8만 |
|---|
| 2026.06.11 | ₩40,918 | ₩41,412 | ₩40,076 | ₩40,344 | -1.40% | 43.3만 |
|---|
| 2026.06.10 | ₩40,450 | ₩41,786 | ₩40,076 | ₩40,731 | +0.69% | 37.4만 |
|---|
| 2026.06.09 | ₩41,466 | ₩42,027 | ₩39,221 | ₩40,811 | -1.58% | 36만 |
|---|
| 2026.06.08 | ₩41,252 | ₩41,586 | ₩40,397 | ₩40,744 | -1.23% | 43.8만 |
|---|
| 2026.06.05 | ₩43,817 | ₩44,057 | ₩40,477 | ₩40,544 | -7.47% | 63.5만 |
|---|
| 2026.06.04 | ₩39,395 | ₩44,907 | ₩39,395 | ₩44,204 | +12.21% | 74.5만 |
|---|
| 2026.06.03 | ₩39,970 | ₩40,197 | ₩38,994 | ₩39,783 | -0.47% | 71.2만 |
|---|
| 2026.06.02 | ₩40,571 | ₩40,611 | ₩37,819 | ₩39,970 | -1.48% | 91.2만 |
|---|
| 2026.06.01 | ₩40,090 | ₩42,307 | ₩39,342 | ₩40,985 | +2.23% | 125.4만 |
|---|
| 2026.05.29 | ₩36,389 | ₩41,252 | ₩36,069 | ₩40,437 | +11.12% | 131만 |
|---|
| 2026.05.28 | ₩36,550 | ₩36,837 | ₩35,548 | ₩36,029 | -1.43% | 40.9만 |
|---|
| 2026.05.27 | ₩37,471 | ₩38,233 | ₩36,169 | ₩36,697 | -2.07% | 43.4만 |
|---|
| 2026.05.26 | ₩36,149 | ₩37,565 | ₩36,002 | ₩37,324 | +3.25% | 55.2만 |
|---|
| 2026.05.22 | ₩36,202 | ₩36,984 | ₩35,307 | ₩35,708 | -1.37% | 43.3만 |
|---|
| 2026.05.21 | ₩35,868 | ₩37,271 | ₩35,514 | ₩36,069 | +0.56% | 47.5만 |
|---|
| 2026.05.20 | ₩34,933 | ₩36,536 | ₩34,813 | ₩36,363 | +4.09% | 45.4만 |
|---|
| 2026.05.19 | ₩36,055 | ₩36,055 | ₩34,613 | ₩34,933 | -3.11% | 43.5만 |
|---|
| 2026.05.18 | ₩37,512 | ₩37,665 | ₩35,227 | ₩36,122 | -3.70% | 36.7만 |
|---|
| 2026.05.15 | ₩37,525 | ₩37,952 | ₩36,803 | ₩37,231 | -0.78% | 27.9만 |
|---|
| 2026.05.14 | ₩38,647 | ₩38,928 | ₩37,498 | ₩37,966 | -1.76% | 27.5만 |
|---|
| 2026.05.13 | ₩38,741 | ₩39,168 | ₩38,126 | ₩38,647 | -0.24% | 31.1만 |
|---|
| 2026.05.12 | ₩37,926 | ₩39,275 | ₩36,296 | ₩38,700 | +2.04% | 41.3만 |
|---|
| 2026.05.11 | ₩39,783 | ₩40,811 | ₩38,246 | ₩38,767 | -2.55% | 27.1만 |
|---|
| 2026.05.08 | ₩38,620 | ₩40,143 | ₩38,293 | ₩39,408 | +2.04% | 27.1만 |
|---|
| 2026.05.07 | ₩39,529 | ₩40,931 | ₩37,405 | ₩38,540 | -2.50% | 34.3만 |
|---|
| 2026.05.06 | ₩39,983 | ₩40,624 | ₩38,928 | ₩39,569 | -1.04% | 39.9만 |
|---|
| 2026.05.05 | ₩41,092 | ₩41,659 | ₩38,727 | ₩39,849 | -3.02% | 33.7만 |
|---|
| 2026.05.04 | ₩39,943 | ₩41,679 | ₩39,729 | ₩40,584 | +1.61% | 34.2만 |
|---|
| 2026.05.01 | ₩41,386 | ₩42,574 | ₩39,422 | ₩40,063 | -3.20% | 38.3만 |
|---|
| 2026.04.30 | ₩40,210 | ₩41,987 | ₩39,943 | ₩41,533 | +3.29% | 52.6만 |
|---|
| 2026.04.29 | ₩39,889 | ₩40,548 | ₩39,181 | ₩40,143 | +0.64% | 25.3만 |
|---|
| 2026.04.28 | ₩40,597 | ₩41,426 | ₩39,175 | ₩40,130 | -1.15% | 48.2만 |
|---|
| 2026.04.27 | ₩41,038 | ₩42,748 | ₩39,716 | ₩40,517 | -1.27% | 68.4만 |
|---|
| 2026.04.24 | ₩41,853 | ₩41,853 | ₩40,076 | ₩40,637 | -2.90% | 87.8만 |
|---|
| 2026.04.23 | ₩41,038 | ₩41,659 | ₩40,076 | ₩41,412 | +0.91% | 45.6만 |
|---|
| 2026.04.22 | ₩41,880 | ₩42,387 | ₩40,784 | ₩41,272 | -1.45% | 24.7만 |
|---|
| 2026.04.21 | ₩42,013 | ₩42,935 | ₩40,744 | ₩41,386 | -1.49% | 63만 |
|---|
| 2026.04.20 | ₩39,849 | ₩42,655 | ₩39,636 | ₩41,933 | +5.23% | 62.2만 |
|---|
| 2026.04.17 | ₩40,504 | ₩41,038 | ₩39,315 | ₩39,595 | -2.24% | 39.8만 |
|---|
| 2026.04.16 | ₩39,128 | ₩39,689 | ₩38,206 | ₩39,555 | +1.09% | 38만 |
|---|
| 2026.04.15 | ₩37,017 | ₩39,395 | ₩37,017 | ₩39,288 | +6.13% | 59.4만 |
|---|
| 2026.04.14 | ₩36,189 | ₩37,151 | ₩35,882 | ₩36,924 | +2.03% | 33.5만 |
|---|
| 2026.04.13 | ₩34,225 | ₩36,416 | ₩34,225 | ₩35,788 | +4.57% | 42.3만 |
|---|
| 2026.04.10 | ₩36,763 | ₩36,884 | ₩33,851 | ₩34,012 | -7.49% | 33.8만 |
|---|
| 2026.04.09 | ₩33,651 | ₩37,071 | ₩33,624 | ₩36,403 | +8.18% | 133.4만 |
|---|
| 2026.04.08 | ₩34,720 | ₩34,733 | ₩33,237 | ₩33,731 | -2.85% | 49만 |
|---|
| 2026.04.07 | ₩32,929 | ₩34,025 | ₩32,208 | ₩33,651 | +2.19% | 24만 |
|---|
| 2026.04.06 | ₩33,250 | ₩34,439 | ₩33,250 | ₩33,357 | +0.32% | 18만 |
|---|
| 2026.04.02 | ₩31,567 | ₩33,731 | ₩31,373 | ₩33,250 | +5.33% | 36.3만 |
|---|
| 2026.04.01 | ₩31,220 | ₩32,462 | ₩30,966 | ₩32,355 | +3.64% | 104.1만 |
|---|
| 2026.03.31 | ₩28,588 | ₩31,447 | ₩28,508 | ₩30,819 | +7.80% | 50.6만 |
|---|
| 2026.03.30 | ₩28,628 | ₩28,735 | ₩27,679 | ₩28,067 | -1.96% | 30.8만 |
|---|
| 2026.03.27 | ₩28,922 | ₩30,331 | ₩28,454 | ₩28,628 | -1.02% | 42.2만 |
|---|
| 2026.03.26 | ₩29,937 | ₩31,166 | ₩29,082 | ₩29,129 | -2.70% | 23만 |
|---|
| 2026.03.25 | ₩29,844 | ₩30,699 | ₩29,844 | ₩30,391 | +1.84% | 24만 |
|---|
| 2026.03.24 | ₩29,269 | ₩29,496 | ₩28,174 | ₩29,323 | +0.18% | 38.5만 |
|---|
| 2026.03.23 | ₩29,844 | ₩30,351 | ₩29,029 | ₩29,630 | -0.72% | 49.5만 |
|---|
| 2026.03.20 | ₩30,458 | ₩30,859 | ₩29,309 | ₩29,416 | -3.42% | 130만 |
|---|
| 2026.03.19 | ₩30,471 | ₩30,992 | ₩29,683 | ₩30,538 | +0.22% | 34만 |
|---|
| 2026.03.18 | ₩33,063 | ₩33,063 | ₩30,224 | ₩30,471 | -7.84% | 49만 |
|---|
| 2026.03.17 | ₩32,408 | ₩32,943 | ₩31,928 | ₩32,074 | -1.03% | 29.8만 |
|---|
| 2026.03.16 | ₩32,555 | ₩33,303 | ₩32,074 | ₩32,475 | -0.25% | 25.4만 |
|---|
| 2026.03.13 | ₩32,422 | ₩33,397 | ₩31,660 | ₩31,928 | -1.52% | 26.4만 |
|---|
| 2026.03.12 | ₩33,076 | ₩33,076 | ₩31,113 | ₩32,188 | -2.69% | 43.6만 |
|---|
| 2026.03.11 | ₩33,838 | ₩34,686 | ₩32,535 | ₩32,876 | -2.84% | 45.8만 |
|---|
| 2026.03.10 | ₩33,477 | ₩35,882 | ₩33,036 | ₩33,838 | +1.08% | 102.3만 |
|---|
| 2026.03.09 | ₩30,779 | ₩34,065 | ₩30,779 | ₩33,143 | +7.68% | 143.9만 |
|---|
| 2026.03.06 | ₩33,945 | ₩34,840 | ₩30,552 | ₩31,300 | -7.79% | 179.1만 |
|---|
| 2026.03.05 | ₩34,386 | ₩34,720 | ₩32,502 | ₩33,731 | -1.90% | 59.9만 |
|---|
| 2026.03.04 | ₩32,061 | ₩36,363 | ₩32,008 | ₩35,481 | +10.67% | 68.1만 |
|---|
| 2026.03.03 | ₩29,830 | ₩32,088 | ₩29,256 | ₩31,981 | +7.21% | 31.3만 |
|---|
| 2026.03.02 | ₩29,977 | ₩31,193 | ₩29,336 | ₩30,966 | +3.30% | 86.5만 |
|---|
| 2026.02.27 | ₩30,592 | ₩31,467 | ₩30,284 | ₩30,685 | +0.31% | 31.8만 |
|---|
| 2026.02.26 | ₩31,113 | ₩31,119 | ₩29,403 | ₩31,032 | -0.26% | 30.3만 |
|---|
| 2026.02.25 | ₩31,179 | ₩31,774 | ₩30,832 | ₩31,113 | -0.21% | 28만 |
|---|
| 2026.02.24 | ₩31,513 | ₩32,395 | ₩31,006 | ₩31,126 | -1.23% | 23.6만 |
|---|
| 2026.02.23 | ₩30,966 | ₩32,569 | ₩30,739 | ₩31,366 | +1.29% | 45.7만 |
|---|
| 2026.02.20 | ₩30,565 | ₩31,393 | ₩30,043 | ₩30,712 | +0.48% | 30.1만 |
|---|
| 2026.02.19 | ₩30,992 | ₩31,527 | ₩30,057 | ₩30,845 | -0.47% | 26.7만 |
|---|
| 2026.02.18 | ₩30,284 | ₩31,600 | ₩30,284 | ₩31,059 | +2.56% | 31.5만 |
|---|
| 2026.02.17 | ₩29,857 | ₩30,939 | ₩29,657 | ₩30,431 | +1.92% | 31.6만 |
|---|
| 2026.02.13 | ₩30,578 | ₩31,313 | ₩29,556 | ₩30,004 | -1.88% | 30.3만 |
|---|
| 2026.02.12 | ₩29,429 | ₩31,260 | ₩29,002 | ₩29,950 | +1.77% | 58.9만 |
|---|
| 2026.02.11 | ₩28,214 | ₩29,323 | ₩26,718 | ₩28,882 | +2.37% | 38.8만 |
|---|
| 2026.02.10 | ₩28,748 | ₩29,496 | ₩28,053 | ₩28,160 | -2.04% | 40.1만 |
|---|
| 2026.02.09 | ₩29,242 | ₩29,256 | ₩27,359 | ₩28,574 | -2.28% | 45.3만 |
|---|
| 2026.02.06 | ₩29,202 | ₩29,870 | ₩28,615 | ₩29,202 | 0.00% | 48.9만 |
|---|
| 2026.02.05 | ₩29,483 | ₩31,774 | ₩28,214 | ₩28,521 | -3.26% | 81.4만 |
|---|
| 2026.02.04 | ₩28,922 | ₩29,657 | ₩27,786 | ₩29,429 | +1.76% | 89.8만 |
|---|
| 2026.02.03 | ₩30,311 | ₩31,627 | ₩28,428 | ₩30,238 | -0.24% | 133.9만 |
|---|
| 2026.02.02 | ₩29,750 | ₩31,059 | ₩29,122 | ₩30,284 | +1.80% | 53.3만 |
|---|
| 2026.01.30 | ₩29,657 | ₩31,246 | ₩29,657 | ₩30,044 | +1.31% | 47.6만 |
|---|
| 2026.01.29 | ₩30,017 | ₩32,422 | ₩29,710 | ₩30,057 | +0.13% | 20.7만 |
|---|
| 2026.01.28 | ₩31,059 | ₩31,620 | ₩29,763 | ₩30,151 | -2.92% | 36.1만 |
|---|
| 2026.01.27 | ₩31,420 | ₩32,462 | ₩30,178 | ₩30,872 | -1.74% | 34.2만 |
|---|
| 2026.01.26 | ₩31,059 | ₩31,821 | ₩29,857 | ₩31,527 | +1.51% | 42.4만 |
|---|
| 2026.01.23 | ₩33,931 | ₩34,459 | ₩30,779 | ₩31,012 | -8.60% | 41.1만 |
|---|
| 2026.01.22 | ₩30,979 | ₩34,733 | ₩30,926 | ₩33,664 | +8.67% | 77만 |
|---|
| 2026.01.21 | ₩29,977 | ₩30,861 | ₩29,403 | ₩30,565 | +1.96% | 47.9만 |
|---|
| 2026.01.20 | ₩27,065 | ₩30,231 | ₩27,065 | ₩29,737 | +9.87% | 47.3만 |
|---|
| 2026.01.16 | ₩29,229 | ₩29,924 | ₩27,726 | ₩27,866 | -4.66% | 42.3만 |
|---|
| 2026.01.15 | ₩29,897 | ₩30,886 | ₩29,002 | ₩29,256 | -2.14% | 20.8만 |
|---|
| 2026.01.14 | ₩29,242 | ₩31,166 | ₩29,122 | ₩30,017 | +2.65% | 33.8만 |
|---|
| 2026.01.13 | ₩27,199 | ₩29,403 | ₩27,199 | ₩29,349 | +7.91% | 41.3만 |
|---|
| 2026.01.12 | ₩27,386 | ₩27,492 | ₩26,130 | ₩27,305 | -0.29% | 32만 |
|---|
| 2026.01.09 | ₩26,531 | ₩28,321 | ₩26,531 | ₩27,412 | +3.32% | 30.8만 |
|---|
| 2026.01.08 | ₩25,903 | ₩26,931 | ₩25,589 | ₩26,210 | +1.19% | 23.4만 |
|---|
| 2026.01.07 | ₩25,529 | ₩26,731 | ₩25,368 | ₩26,237 | +2.77% | 41만 |
|---|
| 2026.01.06 | ₩25,916 | ₩26,524 | ₩24,313 | ₩25,288 | -2.42% | 71.3만 |
|---|
| 2026.01.05 | ₩27,773 | ₩28,261 | ₩25,422 | ₩26,090 | -6.06% | 64.6만 |
|---|
| 2026.01.02 | ₩27,052 | ₩28,067 | ₩26,731 | ₩27,786 | +2.72% | 39.7만 |
|---|
| 2025.12.31 | ₩27,519 | ₩27,927 | ₩26,758 | ₩26,878 | -2.33% | 62.1만 |
|---|
| 2025.12.30 | ₩28,147 | ₩28,154 | ₩27,613 | ₩27,679 | -1.66% | 66만 |
|---|
| 2025.12.29 | ₩29,149 | ₩29,952 | ₩28,120 | ₩28,254 | -3.07% | 25.4만 |
|---|
| 2025.12.26 | ₩29,830 | ₩30,471 | ₩29,136 | ₩29,349 | -1.61% | 21.5만 |
|---|
| 2025.12.24 | ₩29,777 | ₩30,218 | ₩29,296 | ₩29,777 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩30,057 | ₩30,204 | ₩29,136 | ₩29,817 | -0.80% | 20.2만 |
|---|
| 2025.12.22 | ₩29,456 | ₩30,445 | ₩29,456 | ₩29,924 | +1.59% | 28.3만 |
|---|
| 2025.12.19 | ₩28,548 | ₩30,271 | ₩28,481 | ₩29,403 | +2.99% | 102만 |
|---|
| 2025.12.18 | ₩29,763 | ₩30,419 | ₩27,606 | ₩28,281 | -4.98% | 76.2만 |
|---|
| 2025.12.17 | ₩30,859 | ₩31,393 | ₩28,935 | ₩29,710 | -3.72% | 63.5만 |
|---|
| 2025.12.16 | ₩31,380 | ₩32,609 | ₩30,398 | ₩30,872 | -1.62% | 47.7만 |
|---|
| 2025.12.15 | ₩32,716 | ₩34,065 | ₩30,565 | ₩31,580 | -3.47% | 54만 |
|---|
| 2025.12.12 | ₩32,542 | ₩33,103 | ₩31,420 | ₩32,622 | +0.25% | 21만 |
|---|
| 2025.12.11 | ₩32,716 | ₩33,731 | ₩32,221 | ₩32,489 | -0.69% | 30.7만 |
|---|
| 2025.12.10 | ₩34,038 | ₩34,466 | ₩31,113 | ₩32,529 | -4.43% | 52.6만 |
|---|
| 2025.12.09 | ₩33,303 | ₩34,038 | ₩32,799 | ₩33,277 | -0.08% | 24.6만 |
|---|
| 2025.12.08 | ₩33,384 | ₩34,492 | ₩32,863 | ₩33,370 | -0.04% | 55.7만 |
|---|
| 2025.12.05 | ₩32,702 | ₩34,319 | ₩32,529 | ₩32,983 | +0.86% | 64.3만 |
|---|
| 2025.12.04 | ₩30,578 | ₩33,397 | ₩30,578 | ₩32,529 | +6.38% | 94.4만 |
|---|
| 2025.12.03 | ₩27,746 | ₩30,658 | ₩27,265 | ₩30,565 | +10.16% | 44.3만 |
|---|
| 2025.12.02 | ₩29,830 | ₩29,830 | ₩27,372 | ₩27,720 | -7.08% | 30.8만 |
|---|
| 2025.12.01 | ₩30,178 | ₩30,645 | ₩29,423 | ₩30,084 | -0.31% | 35.1만 |
|---|
| 2025.11.28 | ₩30,886 | ₩31,153 | ₩30,558 | ₩30,645 | -0.78% | 12.7만 |
|---|
| 2025.11.26 | ₩30,311 | ₩31,313 | ₩29,630 | ₩30,792 | +1.59% | 59.1만 |
|---|
| 2025.11.25 | ₩29,122 | ₩30,805 | ₩29,122 | ₩30,431 | +4.50% | 36.8만 |
|---|
| 2025.11.24 | ₩27,506 | ₩29,389 | ₩27,412 | ₩28,735 | +4.47% | 30.8만 |
|---|
| 2025.11.21 | ₩26,557 | ₩27,519 | ₩26,557 | ₩27,185 | +2.36% | 16.5만 |
|---|
| 2025.11.20 | ₩27,172 | ₩28,147 | ₩26,704 | ₩26,798 | -1.38% | 19.2만 |
|---|
| 2025.11.19 | ₩26,838 | ₩27,312 | ₩26,620 | ₩26,758 | -0.30% | 13.6만 |
|---|
| 2025.11.18 | ₩27,546 | ₩27,866 | ₩26,718 | ₩26,998 | -1.99% | 15.3만 |
|---|
| 2025.11.17 | ₩27,706 | ₩28,200 | ₩26,758 | ₩27,639 | -0.24% | 27.1만 |
|---|
| 2025.11.14 | ₩25,996 | ₩28,053 | ₩25,943 | ₩27,639 | +6.32% | 45.7만 |
|---|
| 2025.11.13 | ₩26,704 | ₩27,038 | ₩25,515 | ₩26,290 | -1.55% | 25만 |
|---|
| 2025.11.12 | ₩25,970 | ₩27,359 | ₩25,742 | ₩26,985 | +3.91% | 36.7만 |
|---|
| 2025.11.11 | ₩24,727 | ₩26,277 | ₩24,093 | ₩25,889 | +4.70% | 32.9만 |
|---|
| 2025.11.10 | ₩24,941 | ₩25,315 | ₩23,795 | ₩24,847 | -0.37% | 38.8만 |
|---|
| 2025.11.07 | ₩24,594 | ₩24,887 | ₩23,739 | ₩24,106 | -1.98% | 28.2만 |
|---|
| 2025.11.06 | ₩24,567 | ₩25,449 | ₩24,433 | ₩24,567 | 0.00% | 21.3만 |
|---|
| 2025.11.05 | ₩24,914 | ₩25,088 | ₩23,832 | ₩24,487 | -1.72% | 31.7만 |
|---|
| 2025.11.04 | ₩23,084 | ₩26,624 | ₩23,017 | ₩24,994 | +8.28% | 68.7만 |
|---|
| 2025.11.03 | ₩24,553 | ₩24,714 | ₩22,710 | ₩23,511 | -4.24% | 44만 |
|---|
| 2025.10.31 | ₩24,901 | ₩25,355 | ₩24,046 | ₩25,021 | +0.48% | 24.6만 |
|---|
| 2025.10.30 | ₩24,847 | ₩25,952 | ₩24,614 | ₩24,674 | -0.70% | 49.6만 |
|---|
| 2025.10.29 | ₩26,197 | ₩26,197 | ₩24,754 | ₩24,954 | -4.74% | 22만 |
|---|
| 2025.10.28 | ₩25,943 | ₩26,771 | ₩25,609 | ₩26,263 | +1.24% | 52만 |
|---|
| 2025.10.27 | ₩24,887 | ₩26,317 | ₩24,887 | ₩26,036 | +4.62% | 52.7만 |
|---|
| 2025.10.24 | ₩24,513 | ₩25,171 | ₩24,260 | ₩24,847 | +1.36% | 29.3만 |
|---|
| 2025.10.23 | ₩24,700 | ₩25,288 | ₩23,899 | ₩24,166 | -2.16% | 26만 |
|---|
| 2025.10.22 | ₩26,130 | ₩26,584 | ₩24,647 | ₩24,700 | -5.47% | 22.2만 |
|---|
| 2025.10.21 | ₩26,624 | ₩26,851 | ₩25,736 | ₩26,170 | -1.71% | 33.6만 |
|---|
| 2025.10.20 | ₩26,344 | ₩27,052 | ₩26,050 | ₩26,704 | +1.37% | 24.3만 |
|---|
| 2025.10.17 | ₩25,929 | ₩26,531 | ₩25,382 | ₩26,063 | +0.52% | 16.9만 |
|---|
| 2025.10.16 | ₩27,813 | ₩28,053 | ₩25,823 | ₩26,217 | -5.74% | 17.2만 |
|---|
| 2025.10.15 | ₩26,758 | ₩27,693 | ₩26,584 | ₩27,492 | +2.75% | 39만 |
|---|
| 2025.10.14 | ₩27,626 | ₩28,321 | ₩25,996 | ₩26,718 | -3.29% | 40.4만 |
|---|
| 2025.10.13 | ₩27,893 | ₩28,154 | ₩27,372 | ₩27,920 | +0.10% | 19.4만 |
|---|
| 2025.10.10 | ₩28,160 | ₩28,474 | ₩27,559 | ₩27,866 | -1.04% | 22.3만 |
|---|