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 | ₩22,183 | ₩23,748 | ₩22,049 | ₩22,370 | +0.84% | 173.1만 |
| 2026.10.08 | ₩22,223 | ₩22,611 | ₩21,100 | ₩22,344 | +0.54% | 215.4만 |
| 2026.10.07 | ₩20,385 | ₩23,193 | ₩20,014 | ₩22,584 | +10.79% | 433.3만 |
| 2026.10.06 | ₩16,166 | ₩21,113 | ₩15,190 | ₩20,177 | +24.81% | 1974.2만 |
| 2026.10.05 | ₩37,440 | ₩38,376 | ₩36,130 | ₩38,055 | +1.64% | 49.5만 |
| 2026.10.02 | ₩39,125 | ₩39,218 | ₩37,172 | ₩37,801 | -3.38% | 50.8만 |
| 2026.10.01 | ₩40,101 | ₩40,970 | ₩38,523 | ₩38,683 | -3.53% | 59.2만 |
| 2026.09.30 | ₩39,700 | ₩41,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,489 |
| +1.99% |
| 71.3만 |
| 2026.09.29 | ₩39,178 | ₩40,181 | ₩38,510 | ₩39,499 | +0.82% | 78만 |
|---|
| 2026.09.28 | ₩37,948 | ₩39,980 | ₩37,467 | ₩39,178 | +3.24% | 101.7만 |
|---|
| 2026.09.25 | ₩40,328 | ₩40,850 | ₩38,015 | ₩38,042 | -5.67% | 65.3만 |
|---|
| 2026.09.24 | ₩40,034 | ₩40,796 | ₩39,091 | ₩40,248 | +0.53% | 60.9만 |
|---|
| 2026.09.23 | ₩40,542 | ₩42,107 | ₩39,900 | ₩40,515 | -0.07% | 120.6만 |
|---|
| 2026.09.22 | ₩40,408 | ₩40,783 | ₩39,526 | ₩40,542 | +0.33% | 38.9만 |
|---|
| 2026.09.21 | ₩39,004 | ₩41,659 | ₩37,707 | ₩39,767 | +1.95% | 93.7만 |
|---|
| 2026.09.18 | ₩38,777 | ₩39,633 | ₩38,269 | ₩38,643 | -0.34% | 123.9만 |
|---|
| 2026.09.17 | ₩37,761 | ₩38,042 | ₩37,226 | ₩37,921 | +0.42% | 45.6만 |
|---|
| 2026.09.16 | ₩37,640 | ₩37,848 | ₩36,477 | ₩36,972 | -1.78% | 37.9만 |
|---|
| 2026.09.15 | ₩38,122 | ₩38,436 | ₩37,039 | ₩37,400 | -1.89% | 33.7만 |
|---|
| 2026.09.14 | ₩38,911 | ₩39,887 | ₩37,968 | ₩38,202 | -1.82% | 53.8만 |
|---|
| 2026.09.11 | ₩38,991 | ₩39,058 | ₩37,640 | ₩38,777 | -0.55% | 113.2만 |
|---|
| 2026.09.10 | ₩39,218 | ₩40,823 | ₩38,162 | ₩38,376 | -2.15% | 56.4만 |
|---|
| 2026.09.09 | ₩40,141 | ₩40,462 | ₩39,312 | ₩39,833 | -0.77% | 28만 |
|---|
| 2026.09.08 | ₩40,876 | ₩41,986 | ₩40,141 | ₩40,489 | -0.95% | 72.2만 |
|---|
| 2026.09.04 | ₩41,171 | ₩42,053 | ₩40,910 | ₩41,384 | +0.52% | 18.2만 |
|---|
| 2026.09.03 | ₩40,890 | ₩41,973 | ₩40,408 | ₩41,491 | +1.47% | 46.5만 |
|---|
| 2026.09.02 | ₩40,555 | ₩41,171 | ₩39,579 | ₩40,796 | +0.59% | 42.4만 |
|---|
| 2026.09.01 | ₩40,248 | ₩40,549 | ₩39,706 | ₩40,315 | +0.17% | 35.6만 |
|---|
| 2026.08.31 | ₩40,034 | ₩40,462 | ₩39,245 | ₩40,181 | +0.37% | 37만 |
|---|
| 2026.08.28 | ₩40,823 | ₩41,946 | ₩39,780 | ₩40,342 | -1.18% | 35.4만 |
|---|
| 2026.08.27 | ₩41,171 | ₩42,474 | ₩40,435 | ₩41,451 | +0.68% | 30만 |
|---|
| 2026.08.26 | ₩41,732 | ₩42,000 | ₩40,261 | ₩41,639 | -0.22% | 43.4만 |
|---|
| 2026.08.25 | ₩38,296 | ₩42,147 | ₩38,296 | ₩41,919 | +9.46% | 96.2만 |
|---|
| 2026.08.24 | ₩38,804 | ₩38,804 | ₩37,507 | ₩37,788 | -2.62% | 22.6만 |
|---|
| 2026.08.21 | ₩39,379 | ₩39,807 | ₩38,710 | ₩38,938 | -1.12% | 30.5만 |
|---|
| 2026.08.20 | ₩39,753 | ₩39,860 | ₩38,296 | ₩39,018 | -1.85% | 40.6만 |
|---|
| 2026.08.19 | ₩40,288 | ₩40,716 | ₩39,192 | ₩40,141 | -0.37% | 52.3만 |
|---|
| 2026.08.18 | ₩38,590 | ₩40,602 | ₩38,590 | ₩40,114 | +3.95% | 40.9만 |
|---|
| 2026.08.17 | ₩39,178 | ₩39,625 | ₩38,202 | ₩38,790 | -0.99% | 45.5만 |
|---|
| 2026.08.14 | ₩40,101 | ₩40,208 | ₩38,951 | ₩39,459 | -1.60% | 43.9만 |
|---|
| 2026.08.13 | ₩41,090 | ₩41,398 | ₩39,312 | ₩40,114 | -2.38% | 47.9만 |
|---|
| 2026.08.12 | ₩41,692 | ₩42,254 | ₩41,264 | ₩42,066 | +0.90% | 29.6만 |
|---|
| 2026.08.11 | ₩41,625 | ₩42,247 | ₩40,876 | ₩41,973 | +0.84% | 45.3만 |
|---|
| 2026.08.10 | ₩41,171 | ₩41,826 | ₩40,448 | ₩41,438 | +0.65% | 47.2만 |
|---|
| 2026.08.07 | ₩42,214 | ₩42,508 | ₩40,475 | ₩41,237 | -2.31% | 30.2만 |
|---|
| 2026.08.06 | ₩40,930 | ₩42,127 | ₩40,225 | ₩41,465 | +1.31% | 18.2만 |
|---|
| 2026.08.05 | ₩42,240 | ₩42,561 | ₩40,181 | ₩40,930 | -3.10% | 50만 |
|---|
| 2026.08.04 | ₩40,168 | ₩42,635 | ₩39,840 | ₩42,107 | +4.83% | 42.8만 |
|---|
| 2026.08.03 | ₩39,432 | ₩40,890 | ₩39,158 | ₩39,633 | +0.51% | 27.8만 |
|---|
| 2026.07.31 | ₩40,957 | ₩43,658 | ₩39,673 | ₩39,874 | -2.64% | 42.8만 |
|---|
| 2026.07.30 | ₩40,502 | ₩43,402 | ₩40,261 | ₩40,997 | +1.22% | 31.8만 |
|---|
| 2026.07.29 | ₩40,021 | ₩40,609 | ₩38,844 | ₩40,168 | +0.37% | 35.8만 |
|---|
| 2026.07.28 | ₩40,235 | ₩41,612 | ₩39,178 | ₩40,087 | -0.37% | 81.8만 |
|---|
| 2026.07.27 | ₩42,601 | ₩43,377 | ₩40,114 | ₩40,328 | -5.34% | 75.9만 |
|---|
| 2026.07.24 | ₩42,615 | ₩44,139 | ₩41,197 | ₩42,427 | -0.44% | 47.5만 |
|---|
| 2026.07.23 | ₩40,435 | ₩42,320 | ₩39,954 | ₩42,173 | +4.30% | 31.2만 |
|---|
| 2026.07.22 | ₩37,360 | ₩41,839 | ₩37,360 | ₩40,703 | +8.95% | 69.5만 |
|---|
| 2026.07.21 | ₩37,587 | ₩38,175 | ₩36,638 | ₩37,788 | +0.53% | 60만 |
|---|
| 2026.07.20 | ₩44,674 | ₩45,456 | ₩37,453 | ₩37,734 | -15.53% | 92.5만 |
|---|
| 2026.07.17 | ₩43,123 | ₩45,209 | ₩42,267 | ₩44,380 | +2.91% | 84만 |
|---|
| 2026.07.16 | ₩43,765 | ₩44,273 | ₩41,906 | ₩43,805 | +0.09% | 47.3만 |
|---|
| 2026.07.15 | ₩43,484 | ₩44,761 | ₩43,123 | ₩44,059 | +1.32% | 31.5만 |
|---|
| 2026.07.14 | ₩45,088 | ₩45,329 | ₩43,390 | ₩43,511 | -3.50% | 29.3만 |
|---|
| 2026.07.13 | ₩44,447 | ₩45,369 | ₩43,273 | ₩44,981 | +1.20% | 32.8만 |
|---|
| 2026.07.10 | ₩44,995 | ₩45,463 | ₩43,912 | ₩45,048 | +0.12% | 43.7만 |
|---|
| 2026.07.09 | ₩44,674 | ₩45,710 | ₩44,540 | ₩45,022 | +0.78% | 42.9만 |
|---|
| 2026.07.08 | ₩45,329 | ₩46,265 | ₩43,791 | ₩44,660 | -1.47% | 85.8만 |
|---|
| 2026.07.07 | ₩46,385 | ₩47,000 | ₩45,536 | ₩45,703 | -1.47% | 40.2만 |
|---|
| 2026.07.06 | ₩46,532 | ₩47,602 | ₩45,456 | ₩46,118 | -0.89% | 46.7만 |
|---|
| 2026.07.02 | ₩46,479 | ₩47,221 | ₩45,570 | ₩46,359 | -0.26% | 51.6만 |
|---|
| 2026.07.01 | ₩46,546 | ₩47,348 | ₩45,917 | ₩46,131 | -0.89% | 31.5만 |
|---|
| 2026.06.30 | ₩46,252 | ₩47,562 | ₩45,991 | ₩46,452 | +0.43% | 64.4만 |
|---|
| 2026.06.29 | ₩44,901 | ₩46,392 | ₩44,801 | ₩45,958 | +2.35% | 48.6만 |
|---|
| 2026.06.26 | ₩45,383 | ₩47,910 | ₩44,767 | ₩45,463 | +0.18% | 195.7만 |
|---|
| 2026.06.25 | ₩42,829 | ₩46,439 | ₩42,528 | ₩45,229 | +5.60% | 103.4만 |
|---|
| 2026.06.24 | ₩45,195 | ₩45,797 | ₩42,748 | ₩42,815 | -5.27% | 96.6만 |
|---|
| 2026.06.23 | ₩43,457 | ₩46,332 | ₩43,430 | ₩45,115 | +3.82% | 85만 |
|---|
| 2026.06.22 | ₩43,029 | ₩45,543 | ₩42,401 | ₩43,724 | +1.62% | 74.9만 |
|---|
| 2026.06.18 | ₩43,724 | ₩43,858 | ₩42,026 | ₩42,441 | -2.94% | 85.9만 |
|---|
| 2026.06.17 | ₩40,957 | ₩42,387 | ₩40,475 | ₩41,933 | +2.38% | 52.9만 |
|---|
| 2026.06.16 | ₩40,649 | ₩41,197 | ₩38,951 | ₩40,555 | -0.23% | 43만 |
|---|
| 2026.06.15 | ₩41,077 | ₩41,879 | ₩40,007 | ₩40,515 | -1.37% | 35.3만 |
|---|
| 2026.06.12 | ₩40,382 | ₩41,933 | ₩40,382 | ₩40,836 | +1.13% | 44.8만 |
|---|
| 2026.06.11 | ₩40,957 | ₩41,451 | ₩40,114 | ₩40,382 | -1.40% | 43.3만 |
|---|
| 2026.06.10 | ₩40,489 | ₩41,826 | ₩40,114 | ₩40,769 | +0.69% | 37.4만 |
|---|
| 2026.06.09 | ₩41,505 | ₩42,066 | ₩39,258 | ₩40,850 | -1.58% | 36만 |
|---|
| 2026.06.08 | ₩41,291 | ₩41,625 | ₩40,435 | ₩40,783 | -1.23% | 43.8만 |
|---|
| 2026.06.05 | ₩43,858 | ₩44,099 | ₩40,515 | ₩40,582 | -7.47% | 63.5만 |
|---|
| 2026.06.04 | ₩39,432 | ₩44,949 | ₩39,432 | ₩44,246 | +12.21% | 74.5만 |
|---|
| 2026.06.03 | ₩40,007 | ₩40,235 | ₩39,031 | ₩39,820 | -0.47% | 71.2만 |
|---|
| 2026.06.02 | ₩40,609 | ₩40,649 | ₩37,854 | ₩40,007 | -1.48% | 91.2만 |
|---|
| 2026.06.01 | ₩40,128 | ₩42,347 | ₩39,379 | ₩41,023 | +2.23% | 125.4만 |
|---|
| 2026.05.29 | ₩36,424 | ₩41,291 | ₩36,103 | ₩40,475 | +11.12% | 131만 |
|---|
| 2026.05.28 | ₩36,584 | ₩36,872 | ₩35,581 | ₩36,063 | -1.43% | 40.9만 |
|---|
| 2026.05.27 | ₩37,507 | ₩38,269 | ₩36,203 | ₩36,731 | -2.07% | 43.4만 |
|---|
| 2026.05.26 | ₩36,183 | ₩37,600 | ₩36,036 | ₩37,360 | +3.25% | 55.2만 |
|---|
| 2026.05.22 | ₩36,236 | ₩37,019 | ₩35,341 | ₩35,742 | -1.37% | 43.3만 |
|---|
| 2026.05.21 | ₩35,902 | ₩37,306 | ₩35,548 | ₩36,103 | +0.56% | 47.5만 |
|---|
| 2026.05.20 | ₩34,966 | ₩36,571 | ₩34,846 | ₩36,397 | +4.09% | 45.4만 |
|---|
| 2026.05.19 | ₩36,089 | ₩36,089 | ₩34,645 | ₩34,966 | -3.11% | 43.5만 |
|---|
| 2026.05.18 | ₩37,547 | ₩37,701 | ₩35,260 | ₩36,156 | -3.70% | 36.7만 |
|---|
| 2026.05.15 | ₩37,560 | ₩37,988 | ₩36,838 | ₩37,266 | -0.78% | 27.9만 |
|---|
| 2026.05.14 | ₩38,683 | ₩38,964 | ₩37,534 | ₩38,002 | -1.76% | 27.5만 |
|---|
| 2026.05.13 | ₩38,777 | ₩39,205 | ₩38,162 | ₩38,683 | -0.24% | 31.1만 |
|---|
| 2026.05.12 | ₩37,961 | ₩39,312 | ₩36,330 | ₩38,737 | +2.04% | 41.3만 |
|---|
| 2026.05.11 | ₩39,820 | ₩40,850 | ₩38,282 | ₩38,804 | -2.55% | 27.1만 |
|---|
| 2026.05.08 | ₩38,657 | ₩40,181 | ₩38,329 | ₩39,446 | +2.04% | 27.1만 |
|---|
| 2026.05.07 | ₩39,566 | ₩40,970 | ₩37,440 | ₩38,576 | -2.50% | 34.3만 |
|---|
| 2026.05.06 | ₩40,021 | ₩40,662 | ₩38,964 | ₩39,606 | -1.04% | 39.9만 |
|---|
| 2026.05.05 | ₩41,130 | ₩41,699 | ₩38,764 | ₩39,887 | -3.02% | 33.7만 |
|---|
| 2026.05.04 | ₩39,980 | ₩41,719 | ₩39,767 | ₩40,622 | +1.61% | 34.2만 |
|---|
| 2026.05.01 | ₩41,425 | ₩42,615 | ₩39,459 | ₩40,101 | -3.20% | 38.3만 |
|---|
| 2026.04.30 | ₩40,248 | ₩42,026 | ₩39,980 | ₩41,572 | +3.29% | 52.6만 |
|---|
| 2026.04.29 | ₩39,927 | ₩40,586 | ₩39,218 | ₩40,181 | +0.64% | 25.3만 |
|---|
| 2026.04.28 | ₩40,636 | ₩41,465 | ₩39,212 | ₩40,168 | -1.15% | 48.2만 |
|---|
| 2026.04.27 | ₩41,077 | ₩42,788 | ₩39,753 | ₩40,555 | -1.27% | 68.4만 |
|---|
| 2026.04.24 | ₩41,893 | ₩41,893 | ₩40,114 | ₩40,676 | -2.90% | 87.8만 |
|---|
| 2026.04.23 | ₩41,077 | ₩41,699 | ₩40,114 | ₩41,451 | +0.91% | 45.6만 |
|---|
| 2026.04.22 | ₩41,919 | ₩42,427 | ₩40,823 | ₩41,311 | -1.45% | 24.7만 |
|---|
| 2026.04.21 | ₩42,053 | ₩42,976 | ₩40,783 | ₩41,425 | -1.49% | 63만 |
|---|
| 2026.04.20 | ₩39,887 | ₩42,695 | ₩39,673 | ₩41,973 | +5.23% | 62.2만 |
|---|
| 2026.04.17 | ₩40,542 | ₩41,077 | ₩39,352 | ₩39,633 | -2.24% | 39.8만 |
|---|
| 2026.04.16 | ₩39,165 | ₩39,726 | ₩38,242 | ₩39,593 | +1.09% | 38만 |
|---|
| 2026.04.15 | ₩37,052 | ₩39,432 | ₩37,052 | ₩39,325 | +6.13% | 59.4만 |
|---|
| 2026.04.14 | ₩36,223 | ₩37,186 | ₩35,916 | ₩36,959 | +2.03% | 33.5만 |
|---|
| 2026.04.13 | ₩34,258 | ₩36,450 | ₩34,258 | ₩35,822 | +4.57% | 42.3만 |
|---|
| 2026.04.10 | ₩36,798 | ₩36,918 | ₩33,883 | ₩34,044 | -7.49% | 33.8만 |
|---|
| 2026.04.09 | ₩33,683 | ₩37,106 | ₩33,656 | ₩36,437 | +8.18% | 133.4만 |
|---|
| 2026.04.08 | ₩34,752 | ₩34,766 | ₩33,268 | ₩33,763 | -2.85% | 49만 |
|---|
| 2026.04.07 | ₩32,961 | ₩34,057 | ₩32,238 | ₩33,683 | +2.19% | 24만 |
|---|
| 2026.04.06 | ₩33,281 | ₩34,471 | ₩33,281 | ₩33,388 | +0.32% | 18만 |
|---|
| 2026.04.02 | ₩31,597 | ₩33,763 | ₩31,403 | ₩33,281 | +5.33% | 36.3만 |
|---|
| 2026.04.01 | ₩31,249 | ₩32,493 | ₩30,995 | ₩32,386 | +3.64% | 104.1만 |
|---|
| 2026.03.31 | ₩28,615 | ₩31,476 | ₩28,535 | ₩30,848 | +7.80% | 50.6만 |
|---|
| 2026.03.30 | ₩28,655 | ₩28,762 | ₩27,706 | ₩28,093 | -1.96% | 30.8만 |
|---|
| 2026.03.27 | ₩28,949 | ₩30,360 | ₩28,481 | ₩28,655 | -1.02% | 42.2만 |
|---|
| 2026.03.26 | ₩29,965 | ₩31,195 | ₩29,110 | ₩29,156 | -2.70% | 23만 |
|---|
| 2026.03.25 | ₩29,872 | ₩30,727 | ₩29,872 | ₩30,420 | +1.84% | 24만 |
|---|
| 2026.03.24 | ₩29,297 | ₩29,524 | ₩28,200 | ₩29,350 | +0.18% | 38.5만 |
|---|
| 2026.03.23 | ₩29,872 | ₩30,380 | ₩29,056 | ₩29,658 | -0.72% | 49.5만 |
|---|
| 2026.03.20 | ₩30,487 | ₩30,888 | ₩29,337 | ₩29,444 | -3.42% | 130만 |
|---|
| 2026.03.19 | ₩30,500 | ₩31,022 | ₩29,711 | ₩30,567 | +0.22% | 34만 |
|---|
| 2026.03.18 | ₩33,094 | ₩33,094 | ₩30,253 | ₩30,500 | -7.84% | 49만 |
|---|
| 2026.03.17 | ₩32,439 | ₩32,974 | ₩31,958 | ₩32,105 | -1.03% | 29.8만 |
|---|
| 2026.03.16 | ₩32,586 | ₩33,335 | ₩32,105 | ₩32,506 | -0.25% | 25.4만 |
|---|
| 2026.03.13 | ₩32,452 | ₩33,429 | ₩31,690 | ₩31,958 | -1.52% | 26.4만 |
|---|
| 2026.03.12 | ₩33,108 | ₩33,108 | ₩31,142 | ₩32,218 | -2.69% | 43.6만 |
|---|
| 2026.03.11 | ₩33,870 | ₩34,719 | ₩32,566 | ₩32,907 | -2.84% | 45.8만 |
|---|
| 2026.03.10 | ₩33,509 | ₩35,916 | ₩33,067 | ₩33,870 | +1.08% | 102.3만 |
|---|
| 2026.03.09 | ₩30,808 | ₩34,097 | ₩30,808 | ₩33,174 | +7.68% | 143.9만 |
|---|
| 2026.03.06 | ₩33,977 | ₩34,873 | ₩30,580 | ₩31,329 | -7.79% | 179.1만 |
|---|
| 2026.03.05 | ₩34,418 | ₩34,752 | ₩32,533 | ₩33,763 | -1.90% | 59.9만 |
|---|
| 2026.03.04 | ₩32,091 | ₩36,397 | ₩32,038 | ₩35,514 | +10.67% | 68.1만 |
|---|
| 2026.03.03 | ₩29,858 | ₩32,118 | ₩29,283 | ₩32,011 | +7.21% | 31.3만 |
|---|
| 2026.03.02 | ₩30,005 | ₩31,222 | ₩29,364 | ₩30,995 | +3.30% | 86.5만 |
|---|
| 2026.02.27 | ₩30,621 | ₩31,496 | ₩30,313 | ₩30,714 | +0.31% | 31.8만 |
|---|
| 2026.02.26 | ₩31,142 | ₩31,149 | ₩29,430 | ₩31,062 | -0.26% | 30.3만 |
|---|
| 2026.02.25 | ₩31,209 | ₩31,804 | ₩30,861 | ₩31,142 | -0.21% | 28만 |
|---|
| 2026.02.24 | ₩31,543 | ₩32,426 | ₩31,035 | ₩31,155 | -1.23% | 23.6만 |
|---|
| 2026.02.23 | ₩30,995 | ₩32,599 | ₩30,768 | ₩31,396 | +1.29% | 45.7만 |
|---|
| 2026.02.20 | ₩30,594 | ₩31,423 | ₩30,071 | ₩30,741 | +0.48% | 30.1만 |
|---|
| 2026.02.19 | ₩31,022 | ₩31,557 | ₩30,086 | ₩30,875 | -0.47% | 26.7만 |
|---|
| 2026.02.18 | ₩30,313 | ₩31,630 | ₩30,313 | ₩31,089 | +2.56% | 31.5만 |
|---|
| 2026.02.17 | ₩29,885 | ₩30,968 | ₩29,685 | ₩30,460 | +1.92% | 31.6만 |
|---|
| 2026.02.13 | ₩30,607 | ₩31,343 | ₩29,584 | ₩30,032 | -1.88% | 30.3만 |
|---|
| 2026.02.12 | ₩29,457 | ₩31,289 | ₩29,029 | ₩29,979 | +1.77% | 58.9만 |
|---|
| 2026.02.11 | ₩28,240 | ₩29,350 | ₩26,743 | ₩28,909 | +2.37% | 38.8만 |
|---|
| 2026.02.10 | ₩28,775 | ₩29,524 | ₩28,080 | ₩28,187 | -2.04% | 40.1만 |
|---|
| 2026.02.09 | ₩29,270 | ₩29,283 | ₩27,385 | ₩28,601 | -2.28% | 45.3만 |
|---|
| 2026.02.06 | ₩29,230 | ₩29,898 | ₩28,642 | ₩29,230 | 0.00% | 48.9만 |
|---|
| 2026.02.05 | ₩29,511 | ₩31,804 | ₩28,240 | ₩28,548 | -3.26% | 81.4만 |
|---|
| 2026.02.04 | ₩28,949 | ₩29,685 | ₩27,813 | ₩29,457 | +1.76% | 89.8만 |
|---|
| 2026.02.03 | ₩30,340 | ₩31,657 | ₩28,454 | ₩30,266 | -0.24% | 133.9만 |
|---|
| 2026.02.02 | ₩29,778 | ₩31,089 | ₩29,150 | ₩30,313 | +1.80% | 53.3만 |
|---|
| 2026.01.30 | ₩29,685 | ₩31,276 | ₩29,685 | ₩30,072 | +1.31% | 47.6만 |
|---|
| 2026.01.29 | ₩30,046 | ₩32,452 | ₩29,738 | ₩30,086 | +0.13% | 20.7만 |
|---|
| 2026.01.28 | ₩31,089 | ₩31,650 | ₩29,791 | ₩30,179 | -2.92% | 36.1만 |
|---|
| 2026.01.27 | ₩31,450 | ₩32,493 | ₩30,206 | ₩30,901 | -1.74% | 34.2만 |
|---|
| 2026.01.26 | ₩31,089 | ₩31,851 | ₩29,885 | ₩31,557 | +1.51% | 42.4만 |
|---|
| 2026.01.23 | ₩33,963 | ₩34,492 | ₩30,808 | ₩31,042 | -8.60% | 41.1만 |
|---|
| 2026.01.22 | ₩31,008 | ₩34,766 | ₩30,955 | ₩33,696 | +8.67% | 77만 |
|---|
| 2026.01.21 | ₩30,005 | ₩30,891 | ₩29,430 | ₩30,594 | +1.96% | 47.9만 |
|---|
| 2026.01.20 | ₩27,090 | ₩30,259 | ₩27,090 | ₩29,765 | +9.87% | 47.3만 |
|---|
| 2026.01.16 | ₩29,257 | ₩29,952 | ₩27,752 | ₩27,893 | -4.66% | 42.3만 |
|---|
| 2026.01.15 | ₩29,925 | ₩30,915 | ₩29,029 | ₩29,283 | -2.14% | 20.8만 |
|---|
| 2026.01.14 | ₩29,270 | ₩31,195 | ₩29,150 | ₩30,046 | +2.65% | 33.8만 |
|---|
| 2026.01.13 | ₩27,224 | ₩29,430 | ₩27,224 | ₩29,377 | +7.91% | 41.3만 |
|---|
| 2026.01.12 | ₩27,411 | ₩27,518 | ₩26,154 | ₩27,331 | -0.29% | 32만 |
|---|
| 2026.01.09 | ₩26,556 | ₩28,347 | ₩26,556 | ₩27,438 | +3.32% | 30.8만 |
|---|
| 2026.01.08 | ₩25,927 | ₩26,957 | ₩25,613 | ₩26,235 | +1.19% | 23.4만 |
|---|
| 2026.01.07 | ₩25,553 | ₩26,756 | ₩25,392 | ₩26,261 | +2.77% | 41만 |
|---|
| 2026.01.06 | ₩25,941 | ₩26,549 | ₩24,336 | ₩25,312 | -2.42% | 71.3만 |
|---|
| 2026.01.05 | ₩27,799 | ₩28,287 | ₩25,446 | ₩26,114 | -6.06% | 64.6만 |
|---|
| 2026.01.02 | ₩27,077 | ₩28,093 | ₩26,756 | ₩27,813 | +2.72% | 39.7만 |
|---|
| 2025.12.31 | ₩27,545 | ₩27,953 | ₩26,783 | ₩26,903 | -2.33% | 62.1만 |
|---|
| 2025.12.30 | ₩28,174 | ₩28,180 | ₩27,639 | ₩27,706 | -1.66% | 66만 |
|---|
| 2025.12.29 | ₩29,176 | ₩29,980 | ₩28,147 | ₩28,281 | -3.07% | 25.4만 |
|---|
| 2025.12.26 | ₩29,858 | ₩30,500 | ₩29,163 | ₩29,377 | -1.61% | 21.5만 |
|---|
| 2025.12.24 | ₩29,805 | ₩30,246 | ₩29,323 | ₩29,805 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩30,086 | ₩30,233 | ₩29,163 | ₩29,845 | -0.80% | 20.2만 |
|---|
| 2025.12.22 | ₩29,484 | ₩30,473 | ₩29,484 | ₩29,952 | +1.59% | 28.3만 |
|---|
| 2025.12.19 | ₩28,575 | ₩30,300 | ₩28,508 | ₩29,430 | +2.99% | 102만 |
|---|
| 2025.12.18 | ₩29,791 | ₩30,448 | ₩27,632 | ₩28,307 | -4.98% | 76.2만 |
|---|
| 2025.12.17 | ₩30,888 | ₩31,423 | ₩28,962 | ₩29,738 | -3.72% | 63.5만 |
|---|
| 2025.12.16 | ₩31,409 | ₩32,640 | ₩30,427 | ₩30,901 | -1.62% | 47.7만 |
|---|
| 2025.12.15 | ₩32,747 | ₩34,097 | ₩30,594 | ₩31,610 | -3.47% | 54만 |
|---|
| 2025.12.12 | ₩32,573 | ₩33,134 | ₩31,450 | ₩32,653 | +0.25% | 21만 |
|---|
| 2025.12.11 | ₩32,747 | ₩33,763 | ₩32,252 | ₩32,519 | -0.69% | 30.7만 |
|---|
| 2025.12.10 | ₩34,070 | ₩34,498 | ₩31,142 | ₩32,559 | -4.43% | 52.6만 |
|---|
| 2025.12.09 | ₩33,335 | ₩34,070 | ₩32,829 | ₩33,308 | -0.08% | 24.6만 |
|---|
| 2025.12.08 | ₩33,415 | ₩34,525 | ₩32,894 | ₩33,402 | -0.04% | 55.7만 |
|---|
| 2025.12.05 | ₩32,733 | ₩34,351 | ₩32,559 | ₩33,014 | +0.86% | 64.3만 |
|---|
| 2025.12.04 | ₩30,607 | ₩33,429 | ₩30,607 | ₩32,559 | +6.38% | 94.4만 |
|---|
| 2025.12.03 | ₩27,772 | ₩30,687 | ₩27,291 | ₩30,594 | +10.16% | 44.3만 |
|---|
| 2025.12.02 | ₩29,858 | ₩29,858 | ₩27,398 | ₩27,746 | -7.08% | 30.8만 |
|---|
| 2025.12.01 | ₩30,206 | ₩30,674 | ₩29,451 | ₩30,112 | -0.31% | 35.1만 |
|---|
| 2025.11.28 | ₩30,915 | ₩31,182 | ₩30,587 | ₩30,674 | -0.78% | 12.7만 |
|---|
| 2025.11.26 | ₩30,340 | ₩31,343 | ₩29,658 | ₩30,821 | +1.59% | 59.1만 |
|---|
| 2025.11.25 | ₩29,150 | ₩30,834 | ₩29,150 | ₩30,460 | +4.50% | 36.8만 |
|---|
| 2025.11.24 | ₩27,532 | ₩29,417 | ₩27,438 | ₩28,762 | +4.47% | 30.8만 |
|---|
| 2025.11.21 | ₩26,582 | ₩27,545 | ₩26,582 | ₩27,211 | +2.36% | 16.5만 |
|---|
| 2025.11.20 | ₩27,197 | ₩28,174 | ₩26,729 | ₩26,823 | -1.38% | 19.2만 |
|---|
| 2025.11.19 | ₩26,863 | ₩27,338 | ₩26,645 | ₩26,783 | -0.30% | 13.6만 |
|---|
| 2025.11.18 | ₩27,572 | ₩27,893 | ₩26,743 | ₩27,024 | -1.99% | 15.3만 |
|---|
| 2025.11.17 | ₩27,732 | ₩28,227 | ₩26,783 | ₩27,665 | -0.24% | 27.1만 |
|---|
| 2025.11.14 | ₩26,021 | ₩28,080 | ₩25,967 | ₩27,665 | +6.32% | 45.7만 |
|---|
| 2025.11.13 | ₩26,729 | ₩27,064 | ₩25,539 | ₩26,315 | -1.55% | 25만 |
|---|
| 2025.11.12 | ₩25,994 | ₩27,385 | ₩25,767 | ₩27,010 | +3.91% | 36.7만 |
|---|
| 2025.11.11 | ₩24,750 | ₩26,302 | ₩24,115 | ₩25,914 | +4.70% | 32.9만 |
|---|
| 2025.11.10 | ₩24,964 | ₩25,339 | ₩23,817 | ₩24,871 | -0.37% | 38.8만 |
|---|
| 2025.11.07 | ₩24,617 | ₩24,911 | ₩23,761 | ₩24,129 | -1.98% | 28.2만 |
|---|
| 2025.11.06 | ₩24,590 | ₩25,473 | ₩24,456 | ₩24,590 | 0.00% | 21.3만 |
|---|
| 2025.11.05 | ₩24,938 | ₩25,111 | ₩23,855 | ₩24,510 | -1.72% | 31.7만 |
|---|
| 2025.11.04 | ₩23,106 | ₩26,649 | ₩23,039 | ₩25,018 | +8.28% | 68.7만 |
|---|
| 2025.11.03 | ₩24,577 | ₩24,737 | ₩22,731 | ₩23,534 | -4.24% | 44만 |
|---|
| 2025.10.31 | ₩24,924 | ₩25,379 | ₩24,069 | ₩25,045 | +0.48% | 24.6만 |
|---|
| 2025.10.30 | ₩24,871 | ₩25,977 | ₩24,637 | ₩24,697 | -0.70% | 49.6만 |
|---|
| 2025.10.29 | ₩26,221 | ₩26,221 | ₩24,777 | ₩24,978 | -4.74% | 22만 |
|---|
| 2025.10.28 | ₩25,967 | ₩26,796 | ₩25,633 | ₩26,288 | +1.24% | 52만 |
|---|
| 2025.10.27 | ₩24,911 | ₩26,342 | ₩24,911 | ₩26,061 | +4.62% | 52.7만 |
|---|
| 2025.10.24 | ₩24,537 | ₩25,194 | ₩24,282 | ₩24,871 | +1.36% | 29.3만 |
|---|
| 2025.10.23 | ₩24,724 | ₩25,312 | ₩23,921 | ₩24,189 | -2.16% | 26만 |
|---|
| 2025.10.22 | ₩26,154 | ₩26,609 | ₩24,670 | ₩24,724 | -5.47% | 22.2만 |
|---|
| 2025.10.21 | ₩26,649 | ₩26,877 | ₩25,760 | ₩26,195 | -1.71% | 33.6만 |
|---|
| 2025.10.20 | ₩26,368 | ₩27,077 | ₩26,074 | ₩26,729 | +1.37% | 24.3만 |
|---|
| 2025.10.17 | ₩25,954 | ₩26,556 | ₩25,406 | ₩26,088 | +0.52% | 16.9만 |
|---|
| 2025.10.16 | ₩27,839 | ₩28,080 | ₩25,847 | ₩26,241 | -5.74% | 17.2만 |
|---|
| 2025.10.15 | ₩26,783 | ₩27,719 | ₩26,609 | ₩27,518 | +2.75% | 39만 |
|---|
| 2025.10.14 | ₩27,652 | ₩28,347 | ₩26,021 | ₩26,743 | -3.29% | 40.4만 |
|---|
| 2025.10.13 | ₩27,919 | ₩28,180 | ₩27,398 | ₩27,946 | +0.10% | 19.4만 |
|---|
| 2025.10.10 | ₩28,187 | ₩28,501 | ₩27,585 | ₩27,893 | -1.04% | 22.3만 |
|---|