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 | ₩22,159 | ₩23,722 | ₩22,025 | ₩22,346 | +0.84% | 173.1만 |
| 2026.10.08 | ₩22,199 | ₩22,586 | ₩21,077 | ₩22,319 | +0.54% | 215.4만 |
| 2026.10.07 | ₩20,362 | ₩23,167 | ₩19,992 | ₩22,560 | +10.79% | 433.3만 |
| 2026.10.06 | ₩16,148 | ₩21,090 | ₩15,173 | ₩20,155 | +24.81% | 1974.2만 |
| 2026.10.05 | ₩37,399 | ₩38,334 | ₩36,090 | ₩38,013 | +1.64% | 49.5만 |
| 2026.10.02 | ₩39,082 | ₩39,175 | ₩37,132 | ₩37,760 | -3.38% | 50.8만 |
| 2026.10.01 | ₩40,057 | ₩40,925 | ₩38,481 | ₩38,641 | -3.53% | 59.2만 |
| 2026.09.30 | ₩39,656 | ₩41,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,444 |
| +1.99% |
| 71.3만 |
| 2026.09.29 | ₩39,135 | ₩40,137 | ₩38,468 | ₩39,456 | +0.82% | 78만 |
|---|
| 2026.09.28 | ₩37,907 | ₩39,937 | ₩37,426 | ₩39,135 | +3.24% | 101.7만 |
|---|
| 2026.09.25 | ₩40,284 | ₩40,805 | ₩37,973 | ₩38,000 | -5.67% | 65.3만 |
|---|
| 2026.09.24 | ₩39,990 | ₩40,752 | ₩39,049 | ₩40,204 | +0.53% | 60.9만 |
|---|
| 2026.09.23 | ₩40,498 | ₩42,061 | ₩39,857 | ₩40,471 | -0.07% | 120.6만 |
|---|
| 2026.09.22 | ₩40,364 | ₩40,738 | ₩39,483 | ₩40,498 | +0.33% | 38.9만 |
|---|
| 2026.09.21 | ₩38,962 | ₩41,613 | ₩37,666 | ₩39,723 | +1.95% | 93.7만 |
|---|
| 2026.09.18 | ₩38,735 | ₩39,590 | ₩38,227 | ₩38,601 | -0.34% | 123.9만 |
|---|
| 2026.09.17 | ₩37,720 | ₩38,000 | ₩37,185 | ₩37,880 | +0.42% | 45.6만 |
|---|
| 2026.09.16 | ₩37,599 | ₩37,806 | ₩36,437 | ₩36,932 | -1.78% | 37.9만 |
|---|
| 2026.09.15 | ₩38,080 | ₩38,394 | ₩36,998 | ₩37,359 | -1.89% | 33.7만 |
|---|
| 2026.09.14 | ₩38,868 | ₩39,843 | ₩37,927 | ₩38,160 | -1.82% | 53.8만 |
|---|
| 2026.09.11 | ₩38,948 | ₩39,015 | ₩37,599 | ₩38,735 | -0.55% | 113.2만 |
|---|
| 2026.09.10 | ₩39,175 | ₩40,778 | ₩38,120 | ₩38,334 | -2.15% | 56.4만 |
|---|
| 2026.09.09 | ₩40,097 | ₩40,418 | ₩39,269 | ₩39,790 | -0.77% | 28만 |
|---|
| 2026.09.08 | ₩40,832 | ₩41,940 | ₩40,097 | ₩40,444 | -0.95% | 72.2만 |
|---|
| 2026.09.04 | ₩41,126 | ₩42,007 | ₩40,865 | ₩41,339 | +0.52% | 18.2만 |
|---|
| 2026.09.03 | ₩40,845 | ₩41,927 | ₩40,364 | ₩41,446 | +1.47% | 46.5만 |
|---|
| 2026.09.02 | ₩40,511 | ₩41,126 | ₩39,536 | ₩40,752 | +0.59% | 42.4만 |
|---|
| 2026.09.01 | ₩40,204 | ₩40,504 | ₩39,663 | ₩40,271 | +0.17% | 35.6만 |
|---|
| 2026.08.31 | ₩39,990 | ₩40,418 | ₩39,202 | ₩40,137 | +0.37% | 37만 |
|---|
| 2026.08.28 | ₩40,778 | ₩41,900 | ₩39,736 | ₩40,297 | -1.18% | 35.4만 |
|---|
| 2026.08.27 | ₩41,126 | ₩42,428 | ₩40,391 | ₩41,406 | +0.68% | 30만 |
|---|
| 2026.08.26 | ₩41,687 | ₩41,954 | ₩40,217 | ₩41,593 | -0.22% | 43.4만 |
|---|
| 2026.08.25 | ₩38,254 | ₩42,101 | ₩38,254 | ₩41,874 | +9.46% | 96.2만 |
|---|
| 2026.08.24 | ₩38,761 | ₩38,761 | ₩37,466 | ₩37,746 | -2.62% | 22.6만 |
|---|
| 2026.08.21 | ₩39,336 | ₩39,763 | ₩38,668 | ₩38,895 | -1.12% | 30.5만 |
|---|
| 2026.08.20 | ₩39,710 | ₩39,817 | ₩38,254 | ₩38,975 | -1.85% | 40.6만 |
|---|
| 2026.08.19 | ₩40,244 | ₩40,671 | ₩39,149 | ₩40,097 | -0.37% | 52.3만 |
|---|
| 2026.08.18 | ₩38,548 | ₩40,558 | ₩38,548 | ₩40,070 | +3.95% | 40.9만 |
|---|
| 2026.08.17 | ₩39,135 | ₩39,582 | ₩38,160 | ₩38,748 | -0.99% | 45.5만 |
|---|
| 2026.08.14 | ₩40,057 | ₩40,164 | ₩38,908 | ₩39,416 | -1.60% | 43.9만 |
|---|
| 2026.08.13 | ₩41,045 | ₩41,353 | ₩39,269 | ₩40,070 | -2.38% | 47.9만 |
|---|
| 2026.08.12 | ₩41,647 | ₩42,207 | ₩41,219 | ₩42,020 | +0.90% | 29.6만 |
|---|
| 2026.08.11 | ₩41,580 | ₩42,201 | ₩40,832 | ₩41,927 | +0.84% | 45.3만 |
|---|
| 2026.08.10 | ₩41,126 | ₩41,780 | ₩40,404 | ₩41,393 | +0.65% | 47.2만 |
|---|
| 2026.08.07 | ₩42,167 | ₩42,461 | ₩40,431 | ₩41,192 | -2.31% | 30.2만 |
|---|
| 2026.08.06 | ₩40,885 | ₩42,081 | ₩40,181 | ₩41,419 | +1.31% | 18.2만 |
|---|
| 2026.08.05 | ₩42,194 | ₩42,515 | ₩40,137 | ₩40,885 | -3.10% | 50만 |
|---|
| 2026.08.04 | ₩40,124 | ₩42,588 | ₩39,797 | ₩42,061 | +4.83% | 42.8만 |
|---|
| 2026.08.03 | ₩39,389 | ₩40,845 | ₩39,115 | ₩39,590 | +0.51% | 27.8만 |
|---|
| 2026.07.31 | ₩40,912 | ₩43,610 | ₩39,630 | ₩39,830 | -2.64% | 42.8만 |
|---|
| 2026.07.30 | ₩40,458 | ₩43,355 | ₩40,217 | ₩40,952 | +1.22% | 31.8만 |
|---|
| 2026.07.29 | ₩39,977 | ₩40,565 | ₩38,802 | ₩40,124 | +0.37% | 35.8만 |
|---|
| 2026.07.28 | ₩40,191 | ₩41,566 | ₩39,135 | ₩40,044 | -0.37% | 81.8만 |
|---|
| 2026.07.27 | ₩42,555 | ₩43,329 | ₩40,070 | ₩40,284 | -5.34% | 75.9만 |
|---|
| 2026.07.24 | ₩42,568 | ₩44,091 | ₩41,152 | ₩42,381 | -0.44% | 47.5만 |
|---|
| 2026.07.23 | ₩40,391 | ₩42,274 | ₩39,910 | ₩42,127 | +4.30% | 31.2만 |
|---|
| 2026.07.22 | ₩37,319 | ₩41,793 | ₩37,319 | ₩40,658 | +8.95% | 69.5만 |
|---|
| 2026.07.21 | ₩37,546 | ₩38,134 | ₩36,598 | ₩37,746 | +0.53% | 60만 |
|---|
| 2026.07.20 | ₩44,625 | ₩45,406 | ₩37,412 | ₩37,693 | -15.53% | 92.5만 |
|---|
| 2026.07.17 | ₩43,076 | ₩45,159 | ₩42,221 | ₩44,331 | +2.91% | 84만 |
|---|
| 2026.07.16 | ₩43,717 | ₩44,224 | ₩41,860 | ₩43,757 | +0.09% | 47.3만 |
|---|
| 2026.07.15 | ₩43,436 | ₩44,712 | ₩43,076 | ₩44,011 | +1.32% | 31.5만 |
|---|
| 2026.07.14 | ₩45,039 | ₩45,280 | ₩43,343 | ₩43,463 | -3.50% | 29.3만 |
|---|
| 2026.07.13 | ₩44,398 | ₩45,320 | ₩43,225 | ₩44,932 | +1.20% | 32.8만 |
|---|
| 2026.07.10 | ₩44,946 | ₩45,413 | ₩43,864 | ₩44,999 | +0.12% | 43.7만 |
|---|
| 2026.07.09 | ₩44,625 | ₩45,660 | ₩44,492 | ₩44,972 | +0.78% | 42.9만 |
|---|
| 2026.07.08 | ₩45,280 | ₩46,215 | ₩43,744 | ₩44,612 | -1.47% | 85.8만 |
|---|
| 2026.07.07 | ₩46,335 | ₩46,949 | ₩45,487 | ₩45,654 | -1.47% | 40.2만 |
|---|
| 2026.07.06 | ₩46,482 | ₩47,550 | ₩45,406 | ₩46,068 | -0.89% | 46.7만 |
|---|
| 2026.07.02 | ₩46,428 | ₩47,170 | ₩45,520 | ₩46,308 | -0.26% | 51.6만 |
|---|
| 2026.07.01 | ₩46,495 | ₩47,296 | ₩45,867 | ₩46,081 | -0.89% | 31.5만 |
|---|
| 2026.06.30 | ₩46,201 | ₩47,510 | ₩45,941 | ₩46,402 | +0.43% | 64.4만 |
|---|
| 2026.06.29 | ₩44,852 | ₩46,341 | ₩44,752 | ₩45,907 | +2.35% | 48.6만 |
|---|
| 2026.06.26 | ₩45,333 | ₩47,857 | ₩44,719 | ₩45,413 | +0.18% | 195.7만 |
|---|
| 2026.06.25 | ₩42,782 | ₩46,388 | ₩42,481 | ₩45,179 | +5.60% | 103.4만 |
|---|
| 2026.06.24 | ₩45,146 | ₩45,747 | ₩42,702 | ₩42,768 | -5.27% | 96.6만 |
|---|
| 2026.06.23 | ₩43,410 | ₩46,281 | ₩43,383 | ₩45,066 | +3.82% | 85만 |
|---|
| 2026.06.22 | ₩42,982 | ₩45,493 | ₩42,354 | ₩43,677 | +1.62% | 74.9만 |
|---|
| 2026.06.18 | ₩43,677 | ₩43,810 | ₩41,980 | ₩42,394 | -2.94% | 85.9만 |
|---|
| 2026.06.17 | ₩40,912 | ₩42,341 | ₩40,431 | ₩41,887 | +2.38% | 52.9만 |
|---|
| 2026.06.16 | ₩40,605 | ₩41,152 | ₩38,908 | ₩40,511 | -0.23% | 43만 |
|---|
| 2026.06.15 | ₩41,032 | ₩41,833 | ₩39,964 | ₩40,471 | -1.37% | 35.3만 |
|---|
| 2026.06.12 | ₩40,338 | ₩41,887 | ₩40,338 | ₩40,792 | +1.13% | 44.8만 |
|---|
| 2026.06.11 | ₩40,912 | ₩41,406 | ₩40,070 | ₩40,338 | -1.40% | 43.3만 |
|---|
| 2026.06.10 | ₩40,444 | ₩41,780 | ₩40,070 | ₩40,725 | +0.69% | 37.4만 |
|---|
| 2026.06.09 | ₩41,460 | ₩42,020 | ₩39,216 | ₩40,805 | -1.58% | 36만 |
|---|
| 2026.06.08 | ₩41,246 | ₩41,580 | ₩40,391 | ₩40,738 | -1.23% | 43.8만 |
|---|
| 2026.06.05 | ₩43,810 | ₩44,051 | ₩40,471 | ₩40,538 | -7.47% | 63.5만 |
|---|
| 2026.06.04 | ₩39,389 | ₩44,900 | ₩39,389 | ₩44,198 | +12.21% | 74.5만 |
|---|
| 2026.06.03 | ₩39,964 | ₩40,191 | ₩38,988 | ₩39,777 | -0.47% | 71.2만 |
|---|
| 2026.06.02 | ₩40,565 | ₩40,605 | ₩37,813 | ₩39,964 | -1.48% | 91.2만 |
|---|
| 2026.06.01 | ₩40,084 | ₩42,301 | ₩39,336 | ₩40,979 | +2.23% | 125.4만 |
|---|
| 2026.05.29 | ₩36,384 | ₩41,246 | ₩36,063 | ₩40,431 | +11.12% | 131만 |
|---|
| 2026.05.28 | ₩36,544 | ₩36,831 | ₩35,542 | ₩36,023 | -1.43% | 40.9만 |
|---|
| 2026.05.27 | ₩37,466 | ₩38,227 | ₩36,164 | ₩36,691 | -2.07% | 43.4만 |
|---|
| 2026.05.26 | ₩36,144 | ₩37,559 | ₩35,997 | ₩37,319 | +3.25% | 55.2만 |
|---|
| 2026.05.22 | ₩36,197 | ₩36,978 | ₩35,302 | ₩35,703 | -1.37% | 43.3만 |
|---|
| 2026.05.21 | ₩35,863 | ₩37,265 | ₩35,509 | ₩36,063 | +0.56% | 47.5만 |
|---|
| 2026.05.20 | ₩34,928 | ₩36,531 | ₩34,808 | ₩36,357 | +4.09% | 45.4만 |
|---|
| 2026.05.19 | ₩36,050 | ₩36,050 | ₩34,607 | ₩34,928 | -3.11% | 43.5만 |
|---|
| 2026.05.18 | ₩37,506 | ₩37,659 | ₩35,222 | ₩36,117 | -3.70% | 36.7만 |
|---|
| 2026.05.15 | ₩37,519 | ₩37,947 | ₩36,798 | ₩37,225 | -0.78% | 27.9만 |
|---|
| 2026.05.14 | ₩38,641 | ₩38,922 | ₩37,493 | ₩37,960 | -1.76% | 27.5만 |
|---|
| 2026.05.13 | ₩38,735 | ₩39,162 | ₩38,120 | ₩38,641 | -0.24% | 31.1만 |
|---|
| 2026.05.12 | ₩37,920 | ₩39,269 | ₩36,290 | ₩38,695 | +2.04% | 41.3만 |
|---|
| 2026.05.11 | ₩39,777 | ₩40,805 | ₩38,241 | ₩38,761 | -2.55% | 27.1만 |
|---|
| 2026.05.08 | ₩38,615 | ₩40,137 | ₩38,287 | ₩39,403 | +2.04% | 27.1만 |
|---|
| 2026.05.07 | ₩39,523 | ₩40,925 | ₩37,399 | ₩38,534 | -2.50% | 34.3만 |
|---|
| 2026.05.06 | ₩39,977 | ₩40,618 | ₩38,922 | ₩39,563 | -1.04% | 39.9만 |
|---|
| 2026.05.05 | ₩41,086 | ₩41,653 | ₩38,721 | ₩39,843 | -3.02% | 33.7만 |
|---|
| 2026.05.04 | ₩39,937 | ₩41,673 | ₩39,723 | ₩40,578 | +1.61% | 34.2만 |
|---|
| 2026.05.01 | ₩41,379 | ₩42,568 | ₩39,416 | ₩40,057 | -3.20% | 38.3만 |
|---|
| 2026.04.30 | ₩40,204 | ₩41,980 | ₩39,937 | ₩41,526 | +3.29% | 52.6만 |
|---|
| 2026.04.29 | ₩39,883 | ₩40,542 | ₩39,175 | ₩40,137 | +0.64% | 25.3만 |
|---|
| 2026.04.28 | ₩40,591 | ₩41,419 | ₩39,169 | ₩40,124 | -1.15% | 48.2만 |
|---|
| 2026.04.27 | ₩41,032 | ₩42,742 | ₩39,710 | ₩40,511 | -1.27% | 68.4만 |
|---|
| 2026.04.24 | ₩41,847 | ₩41,847 | ₩40,070 | ₩40,631 | -2.90% | 87.8만 |
|---|
| 2026.04.23 | ₩41,032 | ₩41,653 | ₩40,070 | ₩41,406 | +0.91% | 45.6만 |
|---|
| 2026.04.22 | ₩41,874 | ₩42,381 | ₩40,778 | ₩41,266 | -1.45% | 24.7만 |
|---|
| 2026.04.21 | ₩42,007 | ₩42,929 | ₩40,738 | ₩41,379 | -1.49% | 63만 |
|---|
| 2026.04.20 | ₩39,843 | ₩42,648 | ₩39,630 | ₩41,927 | +5.23% | 62.2만 |
|---|
| 2026.04.17 | ₩40,498 | ₩41,032 | ₩39,309 | ₩39,590 | -2.24% | 39.8만 |
|---|
| 2026.04.16 | ₩39,122 | ₩39,683 | ₩38,200 | ₩39,549 | +1.09% | 38만 |
|---|
| 2026.04.15 | ₩37,012 | ₩39,389 | ₩37,012 | ₩39,282 | +6.13% | 59.4만 |
|---|
| 2026.04.14 | ₩36,184 | ₩37,145 | ₩35,876 | ₩36,918 | +2.03% | 33.5만 |
|---|
| 2026.04.13 | ₩34,220 | ₩36,411 | ₩34,220 | ₩35,783 | +4.57% | 42.3만 |
|---|
| 2026.04.10 | ₩36,758 | ₩36,878 | ₩33,846 | ₩34,006 | -7.49% | 33.8만 |
|---|
| 2026.04.09 | ₩33,646 | ₩37,065 | ₩33,619 | ₩36,397 | +8.18% | 133.4만 |
|---|
| 2026.04.08 | ₩34,714 | ₩34,728 | ₩33,232 | ₩33,726 | -2.85% | 49만 |
|---|
| 2026.04.07 | ₩32,925 | ₩34,020 | ₩32,203 | ₩33,646 | +2.19% | 24만 |
|---|
| 2026.04.06 | ₩33,245 | ₩34,434 | ₩33,245 | ₩33,352 | +0.32% | 18만 |
|---|
| 2026.04.02 | ₩31,562 | ₩33,726 | ₩31,368 | ₩33,245 | +5.33% | 36.3만 |
|---|
| 2026.04.01 | ₩31,215 | ₩32,457 | ₩30,961 | ₩32,350 | +3.64% | 104.1만 |
|---|
| 2026.03.31 | ₩28,584 | ₩31,442 | ₩28,503 | ₩30,814 | +7.80% | 50.6만 |
|---|
| 2026.03.30 | ₩28,624 | ₩28,730 | ₩27,675 | ₩28,063 | -1.96% | 30.8만 |
|---|
| 2026.03.27 | ₩28,917 | ₩30,327 | ₩28,450 | ₩28,624 | -1.02% | 42.2만 |
|---|
| 2026.03.26 | ₩29,933 | ₩31,161 | ₩29,078 | ₩29,125 | -2.70% | 23만 |
|---|
| 2026.03.25 | ₩29,839 | ₩30,694 | ₩29,839 | ₩30,387 | +1.84% | 24만 |
|---|
| 2026.03.24 | ₩29,265 | ₩29,492 | ₩28,169 | ₩29,318 | +0.18% | 38.5만 |
|---|
| 2026.03.23 | ₩29,839 | ₩30,347 | ₩29,024 | ₩29,625 | -0.72% | 49.5만 |
|---|
| 2026.03.20 | ₩30,454 | ₩30,854 | ₩29,305 | ₩29,412 | -3.42% | 130만 |
|---|
| 2026.03.19 | ₩30,467 | ₩30,988 | ₩29,679 | ₩30,534 | +0.22% | 34만 |
|---|
| 2026.03.18 | ₩33,058 | ₩33,058 | ₩30,220 | ₩30,467 | -7.84% | 49만 |
|---|
| 2026.03.17 | ₩32,404 | ₩32,938 | ₩31,923 | ₩32,070 | -1.03% | 29.8만 |
|---|
| 2026.03.16 | ₩32,551 | ₩33,299 | ₩32,070 | ₩32,470 | -0.25% | 25.4만 |
|---|
| 2026.03.13 | ₩32,417 | ₩33,392 | ₩31,656 | ₩31,923 | -1.52% | 26.4만 |
|---|
| 2026.03.12 | ₩33,071 | ₩33,071 | ₩31,108 | ₩32,183 | -2.69% | 43.6만 |
|---|
| 2026.03.11 | ₩33,833 | ₩34,681 | ₩32,530 | ₩32,871 | -2.84% | 45.8만 |
|---|
| 2026.03.10 | ₩33,472 | ₩35,876 | ₩33,031 | ₩33,833 | +1.08% | 102.3만 |
|---|
| 2026.03.09 | ₩30,774 | ₩34,060 | ₩30,774 | ₩33,138 | +7.68% | 143.9만 |
|---|
| 2026.03.06 | ₩33,940 | ₩34,835 | ₩30,547 | ₩31,295 | -7.79% | 179.1만 |
|---|
| 2026.03.05 | ₩34,380 | ₩34,714 | ₩32,497 | ₩33,726 | -1.90% | 59.9만 |
|---|
| 2026.03.04 | ₩32,056 | ₩36,357 | ₩32,003 | ₩35,476 | +10.67% | 68.1만 |
|---|
| 2026.03.03 | ₩29,826 | ₩32,083 | ₩29,251 | ₩31,976 | +7.21% | 31.3만 |
|---|
| 2026.03.02 | ₩29,973 | ₩31,188 | ₩29,332 | ₩30,961 | +3.30% | 86.5만 |
|---|
| 2026.02.27 | ₩30,587 | ₩31,462 | ₩30,280 | ₩30,681 | +0.31% | 31.8만 |
|---|
| 2026.02.26 | ₩31,108 | ₩31,115 | ₩29,398 | ₩31,028 | -0.26% | 30.3만 |
|---|
| 2026.02.25 | ₩31,175 | ₩31,769 | ₩30,827 | ₩31,108 | -0.21% | 28만 |
|---|
| 2026.02.24 | ₩31,509 | ₩32,390 | ₩31,001 | ₩31,121 | -1.23% | 23.6만 |
|---|
| 2026.02.23 | ₩30,961 | ₩32,564 | ₩30,734 | ₩31,362 | +1.29% | 45.7만 |
|---|
| 2026.02.20 | ₩30,560 | ₩31,388 | ₩30,038 | ₩30,707 | +0.48% | 30.1만 |
|---|
| 2026.02.19 | ₩30,988 | ₩31,522 | ₩30,053 | ₩30,841 | -0.47% | 26.7만 |
|---|
| 2026.02.18 | ₩30,280 | ₩31,596 | ₩30,280 | ₩31,055 | +2.56% | 31.5만 |
|---|
| 2026.02.17 | ₩29,852 | ₩30,934 | ₩29,652 | ₩30,427 | +1.92% | 31.6만 |
|---|
| 2026.02.13 | ₩30,574 | ₩31,308 | ₩29,552 | ₩29,999 | -1.88% | 30.3만 |
|---|
| 2026.02.12 | ₩29,425 | ₩31,255 | ₩28,998 | ₩29,946 | +1.77% | 58.9만 |
|---|
| 2026.02.11 | ₩28,210 | ₩29,318 | ₩26,714 | ₩28,877 | +2.37% | 38.8만 |
|---|
| 2026.02.10 | ₩28,744 | ₩29,492 | ₩28,049 | ₩28,156 | -2.04% | 40.1만 |
|---|
| 2026.02.09 | ₩29,238 | ₩29,251 | ₩27,355 | ₩28,570 | -2.28% | 45.3만 |
|---|
| 2026.02.06 | ₩29,198 | ₩29,866 | ₩28,610 | ₩29,198 | 0.00% | 48.9만 |
|---|
| 2026.02.05 | ₩29,478 | ₩31,769 | ₩28,210 | ₩28,517 | -3.26% | 81.4만 |
|---|
| 2026.02.04 | ₩28,917 | ₩29,652 | ₩27,782 | ₩29,425 | +1.76% | 89.8만 |
|---|
| 2026.02.03 | ₩30,307 | ₩31,622 | ₩28,423 | ₩30,233 | -0.24% | 133.9만 |
|---|
| 2026.02.02 | ₩29,746 | ₩31,055 | ₩29,118 | ₩30,280 | +1.80% | 53.3만 |
|---|
| 2026.01.30 | ₩29,652 | ₩31,242 | ₩29,652 | ₩30,039 | +1.31% | 47.6만 |
|---|
| 2026.01.29 | ₩30,013 | ₩32,417 | ₩29,706 | ₩30,053 | +0.13% | 20.7만 |
|---|
| 2026.01.28 | ₩31,055 | ₩31,616 | ₩29,759 | ₩30,146 | -2.92% | 36.1만 |
|---|
| 2026.01.27 | ₩31,415 | ₩32,457 | ₩30,173 | ₩30,868 | -1.74% | 34.2만 |
|---|
| 2026.01.26 | ₩31,055 | ₩31,816 | ₩29,852 | ₩31,522 | +1.51% | 42.4만 |
|---|
| 2026.01.23 | ₩33,926 | ₩34,454 | ₩30,774 | ₩31,008 | -8.60% | 41.1만 |
|---|
| 2026.01.22 | ₩30,974 | ₩34,728 | ₩30,921 | ₩33,659 | +8.67% | 77만 |
|---|
| 2026.01.21 | ₩29,973 | ₩30,857 | ₩29,398 | ₩30,560 | +1.96% | 47.9만 |
|---|
| 2026.01.20 | ₩27,061 | ₩30,226 | ₩27,061 | ₩29,732 | +9.87% | 47.3만 |
|---|
| 2026.01.16 | ₩29,225 | ₩29,919 | ₩27,722 | ₩27,862 | -4.66% | 42.3만 |
|---|
| 2026.01.15 | ₩29,893 | ₩30,881 | ₩28,998 | ₩29,251 | -2.14% | 20.8만 |
|---|
| 2026.01.14 | ₩29,238 | ₩31,161 | ₩29,118 | ₩30,013 | +2.65% | 33.8만 |
|---|
| 2026.01.13 | ₩27,194 | ₩29,398 | ₩27,194 | ₩29,345 | +7.91% | 41.3만 |
|---|
| 2026.01.12 | ₩27,381 | ₩27,488 | ₩26,126 | ₩27,301 | -0.29% | 32만 |
|---|
| 2026.01.09 | ₩26,527 | ₩28,316 | ₩26,527 | ₩27,408 | +3.32% | 30.8만 |
|---|
| 2026.01.08 | ₩25,899 | ₩26,927 | ₩25,585 | ₩26,206 | +1.19% | 23.4만 |
|---|
| 2026.01.07 | ₩25,525 | ₩26,727 | ₩25,365 | ₩26,233 | +2.77% | 41만 |
|---|
| 2026.01.06 | ₩25,912 | ₩26,520 | ₩24,309 | ₩25,284 | -2.42% | 71.3만 |
|---|
| 2026.01.05 | ₩27,769 | ₩28,256 | ₩25,418 | ₩26,086 | -6.06% | 64.6만 |
|---|
| 2026.01.02 | ₩27,048 | ₩28,063 | ₩26,727 | ₩27,782 | +2.72% | 39.7만 |
|---|
| 2025.12.31 | ₩27,515 | ₩27,922 | ₩26,754 | ₩26,874 | -2.33% | 62.1만 |
|---|
| 2025.12.30 | ₩28,143 | ₩28,149 | ₩27,609 | ₩27,675 | -1.66% | 66만 |
|---|
| 2025.12.29 | ₩29,145 | ₩29,947 | ₩28,116 | ₩28,250 | -3.07% | 25.4만 |
|---|
| 2025.12.26 | ₩29,826 | ₩30,467 | ₩29,131 | ₩29,345 | -1.61% | 21.5만 |
|---|
| 2025.12.24 | ₩29,772 | ₩30,213 | ₩29,291 | ₩29,772 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩30,053 | ₩30,200 | ₩29,131 | ₩29,812 | -0.80% | 20.2만 |
|---|
| 2025.12.22 | ₩29,452 | ₩30,440 | ₩29,452 | ₩29,919 | +1.59% | 28.3만 |
|---|
| 2025.12.19 | ₩28,543 | ₩30,267 | ₩28,477 | ₩29,398 | +2.99% | 102만 |
|---|
| 2025.12.18 | ₩29,759 | ₩30,415 | ₩27,602 | ₩28,276 | -4.98% | 76.2만 |
|---|
| 2025.12.17 | ₩30,854 | ₩31,388 | ₩28,931 | ₩29,706 | -3.72% | 63.5만 |
|---|
| 2025.12.16 | ₩31,375 | ₩32,604 | ₩30,393 | ₩30,868 | -1.62% | 47.7만 |
|---|
| 2025.12.15 | ₩32,711 | ₩34,060 | ₩30,560 | ₩31,575 | -3.47% | 54만 |
|---|
| 2025.12.12 | ₩32,537 | ₩33,098 | ₩31,415 | ₩32,617 | +0.25% | 21만 |
|---|
| 2025.12.11 | ₩32,711 | ₩33,726 | ₩32,217 | ₩32,484 | -0.69% | 30.7만 |
|---|
| 2025.12.10 | ₩34,033 | ₩34,461 | ₩31,108 | ₩32,524 | -4.43% | 52.6만 |
|---|
| 2025.12.09 | ₩33,299 | ₩34,033 | ₩32,794 | ₩33,272 | -0.08% | 24.6만 |
|---|
| 2025.12.08 | ₩33,379 | ₩34,487 | ₩32,858 | ₩33,365 | -0.04% | 55.7만 |
|---|
| 2025.12.05 | ₩32,697 | ₩34,314 | ₩32,524 | ₩32,978 | +0.86% | 64.3만 |
|---|
| 2025.12.04 | ₩30,574 | ₩33,392 | ₩30,574 | ₩32,524 | +6.38% | 94.4만 |
|---|
| 2025.12.03 | ₩27,742 | ₩30,654 | ₩27,261 | ₩30,560 | +10.16% | 44.3만 |
|---|
| 2025.12.02 | ₩29,826 | ₩29,826 | ₩27,368 | ₩27,715 | -7.08% | 30.8만 |
|---|
| 2025.12.01 | ₩30,173 | ₩30,640 | ₩29,418 | ₩30,080 | -0.31% | 35.1만 |
|---|
| 2025.11.28 | ₩30,881 | ₩31,148 | ₩30,554 | ₩30,640 | -0.78% | 12.7만 |
|---|
| 2025.11.26 | ₩30,307 | ₩31,308 | ₩29,625 | ₩30,787 | +1.59% | 59.1만 |
|---|
| 2025.11.25 | ₩29,118 | ₩30,801 | ₩29,118 | ₩30,427 | +4.50% | 36.8만 |
|---|
| 2025.11.24 | ₩27,502 | ₩29,385 | ₩27,408 | ₩28,730 | +4.47% | 30.8만 |
|---|
| 2025.11.21 | ₩26,553 | ₩27,515 | ₩26,553 | ₩27,181 | +2.36% | 16.5만 |
|---|
| 2025.11.20 | ₩27,168 | ₩28,143 | ₩26,700 | ₩26,794 | -1.38% | 19.2만 |
|---|
| 2025.11.19 | ₩26,834 | ₩27,308 | ₩26,616 | ₩26,754 | -0.30% | 13.6만 |
|---|
| 2025.11.18 | ₩27,542 | ₩27,862 | ₩26,714 | ₩26,994 | -1.99% | 15.3만 |
|---|
| 2025.11.17 | ₩27,702 | ₩28,196 | ₩26,754 | ₩27,635 | -0.24% | 27.1만 |
|---|
| 2025.11.14 | ₩25,992 | ₩28,049 | ₩25,939 | ₩27,635 | +6.32% | 45.7만 |
|---|
| 2025.11.13 | ₩26,700 | ₩27,034 | ₩25,511 | ₩26,286 | -1.55% | 25만 |
|---|
| 2025.11.12 | ₩25,966 | ₩27,355 | ₩25,739 | ₩26,981 | +3.91% | 36.7만 |
|---|
| 2025.11.11 | ₩24,723 | ₩26,273 | ₩24,089 | ₩25,885 | +4.70% | 32.9만 |
|---|
| 2025.11.10 | ₩24,937 | ₩25,311 | ₩23,791 | ₩24,844 | -0.37% | 38.8만 |
|---|
| 2025.11.07 | ₩24,590 | ₩24,884 | ₩23,735 | ₩24,102 | -1.98% | 28.2만 |
|---|
| 2025.11.06 | ₩24,563 | ₩25,445 | ₩24,430 | ₩24,563 | 0.00% | 21.3만 |
|---|
| 2025.11.05 | ₩24,910 | ₩25,084 | ₩23,829 | ₩24,483 | -1.72% | 31.7만 |
|---|
| 2025.11.04 | ₩23,081 | ₩26,620 | ₩23,014 | ₩24,991 | +8.28% | 68.7만 |
|---|
| 2025.11.03 | ₩24,550 | ₩24,710 | ₩22,707 | ₩23,508 | -4.24% | 44만 |
|---|
| 2025.10.31 | ₩24,897 | ₩25,351 | ₩24,042 | ₩25,017 | +0.48% | 24.6만 |
|---|
| 2025.10.30 | ₩24,844 | ₩25,948 | ₩24,610 | ₩24,670 | -0.70% | 49.6만 |
|---|
| 2025.10.29 | ₩26,193 | ₩26,193 | ₩24,750 | ₩24,951 | -4.74% | 22만 |
|---|
| 2025.10.28 | ₩25,939 | ₩26,767 | ₩25,605 | ₩26,259 | +1.24% | 52만 |
|---|
| 2025.10.27 | ₩24,884 | ₩26,313 | ₩24,884 | ₩26,032 | +4.62% | 52.7만 |
|---|
| 2025.10.24 | ₩24,510 | ₩25,167 | ₩24,256 | ₩24,844 | +1.36% | 29.3만 |
|---|
| 2025.10.23 | ₩24,697 | ₩25,284 | ₩23,895 | ₩24,162 | -2.16% | 26만 |
|---|
| 2025.10.22 | ₩26,126 | ₩26,580 | ₩24,643 | ₩24,697 | -5.47% | 22.2만 |
|---|
| 2025.10.21 | ₩26,620 | ₩26,847 | ₩25,732 | ₩26,166 | -1.71% | 33.6만 |
|---|
| 2025.10.20 | ₩26,340 | ₩27,048 | ₩26,046 | ₩26,700 | +1.37% | 24.3만 |
|---|
| 2025.10.17 | ₩25,926 | ₩26,527 | ₩25,378 | ₩26,059 | +0.52% | 16.9만 |
|---|
| 2025.10.16 | ₩27,809 | ₩28,049 | ₩25,819 | ₩26,213 | -5.74% | 17.2만 |
|---|
| 2025.10.15 | ₩26,754 | ₩27,689 | ₩26,580 | ₩27,488 | +2.75% | 39만 |
|---|
| 2025.10.14 | ₩27,622 | ₩28,316 | ₩25,992 | ₩26,714 | -3.29% | 40.4만 |
|---|
| 2025.10.13 | ₩27,889 | ₩28,149 | ₩27,368 | ₩27,916 | +0.10% | 19.4만 |
|---|
| 2025.10.10 | ₩28,156 | ₩28,470 | ₩27,555 | ₩27,862 | -1.04% | 22.3만 |
|---|