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 | ₩22,194 | ₩23,759 | ₩22,060 | ₩22,381 | +0.84% | 173.1만 |
| 2026.10.08 | ₩22,234 | ₩22,622 | ₩21,110 | ₩22,354 | +0.54% | 215.4만 |
| 2026.10.07 | ₩20,394 | ₩23,204 | ₩20,024 | ₩22,595 | +10.79% | 433.3만 |
| 2026.10.06 | ₩16,174 | ₩21,124 | ₩15,197 | ₩20,187 | +24.81% | 1974.2만 |
| 2026.10.05 | ₩37,458 | ₩38,394 | ₩36,147 | ₩38,073 | +1.64% | 49.5만 |
| 2026.10.02 | ₩39,143 | ₩39,237 | ₩37,190 | ₩37,819 | -3.38% | 50.8만 |
| 2026.10.01 | ₩40,120 | ₩40,990 | ₩38,541 | ₩38,702 | -3.53% | 59.2만 |
| 2026.09.30 | ₩39,719 | ₩41,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,508 |
| +1.99% |
| 71.3만 |
| 2026.09.29 | ₩39,197 | ₩40,200 | ₩38,528 | ₩39,518 | +0.82% | 78만 |
|---|
| 2026.09.28 | ₩37,966 | ₩40,000 | ₩37,485 | ₩39,197 | +3.24% | 101.7만 |
|---|
| 2026.09.25 | ₩40,347 | ₩40,869 | ₩38,033 | ₩38,060 | -5.67% | 65.3만 |
|---|
| 2026.09.24 | ₩40,053 | ₩40,816 | ₩39,110 | ₩40,267 | +0.53% | 60.9만 |
|---|
| 2026.09.23 | ₩40,561 | ₩42,127 | ₩39,919 | ₩40,535 | -0.07% | 120.6만 |
|---|
| 2026.09.22 | ₩40,428 | ₩40,802 | ₩39,545 | ₩40,561 | +0.33% | 38.9만 |
|---|
| 2026.09.21 | ₩39,023 | ₩41,679 | ₩37,725 | ₩39,786 | +1.95% | 93.7만 |
|---|
| 2026.09.18 | ₩38,796 | ₩39,652 | ₩38,287 | ₩38,662 | -0.34% | 123.9만 |
|---|
| 2026.09.17 | ₩37,779 | ₩38,060 | ₩37,244 | ₩37,939 | +0.42% | 45.6만 |
|---|
| 2026.09.16 | ₩37,659 | ₩37,866 | ₩36,495 | ₩36,990 | -1.78% | 37.9만 |
|---|
| 2026.09.15 | ₩38,140 | ₩38,454 | ₩37,057 | ₩37,418 | -1.89% | 33.7만 |
|---|
| 2026.09.14 | ₩38,929 | ₩39,906 | ₩37,986 | ₩38,220 | -1.82% | 53.8만 |
|---|
| 2026.09.11 | ₩39,010 | ₩39,077 | ₩37,659 | ₩38,796 | -0.55% | 113.2만 |
|---|
| 2026.09.10 | ₩39,237 | ₩40,842 | ₩38,180 | ₩38,394 | -2.15% | 56.4만 |
|---|
| 2026.09.09 | ₩40,160 | ₩40,481 | ₩39,331 | ₩39,852 | -0.77% | 28만 |
|---|
| 2026.09.08 | ₩40,896 | ₩42,006 | ₩40,160 | ₩40,508 | -0.95% | 72.2만 |
|---|
| 2026.09.04 | ₩41,190 | ₩42,073 | ₩40,929 | ₩41,404 | +0.52% | 18.2만 |
|---|
| 2026.09.03 | ₩40,909 | ₩41,993 | ₩40,428 | ₩41,511 | +1.47% | 46.5만 |
|---|
| 2026.09.02 | ₩40,575 | ₩41,190 | ₩39,598 | ₩40,816 | +0.59% | 42.4만 |
|---|
| 2026.09.01 | ₩40,267 | ₩40,568 | ₩39,725 | ₩40,334 | +0.17% | 35.6만 |
|---|
| 2026.08.31 | ₩40,053 | ₩40,481 | ₩39,264 | ₩40,200 | +0.37% | 37만 |
|---|
| 2026.08.28 | ₩40,842 | ₩41,966 | ₩39,799 | ₩40,361 | -1.18% | 35.4만 |
|---|
| 2026.08.27 | ₩41,190 | ₩42,495 | ₩40,454 | ₩41,471 | +0.68% | 30만 |
|---|
| 2026.08.26 | ₩41,752 | ₩42,020 | ₩40,281 | ₩41,658 | -0.22% | 43.4만 |
|---|
| 2026.08.25 | ₩38,314 | ₩42,167 | ₩38,314 | ₩41,939 | +9.46% | 96.2만 |
|---|
| 2026.08.24 | ₩38,822 | ₩38,822 | ₩37,525 | ₩37,806 | -2.62% | 22.6만 |
|---|
| 2026.08.21 | ₩39,398 | ₩39,826 | ₩38,729 | ₩38,956 | -1.12% | 30.5만 |
|---|
| 2026.08.20 | ₩39,772 | ₩39,879 | ₩38,314 | ₩39,036 | -1.85% | 40.6만 |
|---|
| 2026.08.19 | ₩40,307 | ₩40,735 | ₩39,210 | ₩40,160 | -0.37% | 52.3만 |
|---|
| 2026.08.18 | ₩38,608 | ₩40,622 | ₩38,608 | ₩40,133 | +3.95% | 40.9만 |
|---|
| 2026.08.17 | ₩39,197 | ₩39,644 | ₩38,220 | ₩38,809 | -0.99% | 45.5만 |
|---|
| 2026.08.14 | ₩40,120 | ₩40,227 | ₩38,970 | ₩39,478 | -1.60% | 43.9만 |
|---|
| 2026.08.13 | ₩41,110 | ₩41,418 | ₩39,331 | ₩40,133 | -2.38% | 47.9만 |
|---|
| 2026.08.12 | ₩41,712 | ₩42,274 | ₩41,284 | ₩42,087 | +0.90% | 29.6만 |
|---|
| 2026.08.11 | ₩41,645 | ₩42,267 | ₩40,896 | ₩41,993 | +0.84% | 45.3만 |
|---|
| 2026.08.10 | ₩41,190 | ₩41,846 | ₩40,468 | ₩41,458 | +0.65% | 47.2만 |
|---|
| 2026.08.07 | ₩42,234 | ₩42,528 | ₩40,495 | ₩41,257 | -2.31% | 30.2만 |
|---|
| 2026.08.06 | ₩40,949 | ₩42,147 | ₩40,244 | ₩41,485 | +1.31% | 18.2만 |
|---|
| 2026.08.05 | ₩42,260 | ₩42,582 | ₩40,200 | ₩40,949 | -3.10% | 50만 |
|---|
| 2026.08.04 | ₩40,187 | ₩42,655 | ₩39,859 | ₩42,127 | +4.83% | 42.8만 |
|---|
| 2026.08.03 | ₩39,451 | ₩40,909 | ₩39,177 | ₩39,652 | +0.51% | 27.8만 |
|---|
| 2026.07.31 | ₩40,976 | ₩43,679 | ₩39,692 | ₩39,893 | -2.64% | 42.8만 |
|---|
| 2026.07.30 | ₩40,521 | ₩43,423 | ₩40,281 | ₩41,016 | +1.22% | 31.8만 |
|---|
| 2026.07.29 | ₩40,040 | ₩40,628 | ₩38,863 | ₩40,187 | +0.37% | 35.8만 |
|---|
| 2026.07.28 | ₩40,254 | ₩41,632 | ₩39,197 | ₩40,107 | -0.37% | 81.8만 |
|---|
| 2026.07.27 | ₩42,622 | ₩43,398 | ₩40,133 | ₩40,347 | -5.34% | 75.9만 |
|---|
| 2026.07.24 | ₩42,635 | ₩44,160 | ₩41,217 | ₩42,448 | -0.44% | 47.5만 |
|---|
| 2026.07.23 | ₩40,454 | ₩42,341 | ₩39,973 | ₩42,194 | +4.30% | 31.2만 |
|---|
| 2026.07.22 | ₩37,378 | ₩41,859 | ₩37,378 | ₩40,722 | +8.95% | 69.5만 |
|---|
| 2026.07.21 | ₩37,605 | ₩38,194 | ₩36,655 | ₩37,806 | +0.53% | 60만 |
|---|
| 2026.07.20 | ₩44,695 | ₩45,478 | ₩37,471 | ₩37,752 | -15.53% | 92.5만 |
|---|
| 2026.07.17 | ₩43,143 | ₩45,230 | ₩42,287 | ₩44,401 | +2.91% | 84만 |
|---|
| 2026.07.16 | ₩43,786 | ₩44,294 | ₩41,926 | ₩43,826 | +0.09% | 47.3만 |
|---|
| 2026.07.15 | ₩43,505 | ₩44,782 | ₩43,143 | ₩44,080 | +1.32% | 31.5만 |
|---|
| 2026.07.14 | ₩45,110 | ₩45,351 | ₩43,411 | ₩43,531 | -3.50% | 29.3만 |
|---|
| 2026.07.13 | ₩44,468 | ₩45,391 | ₩43,293 | ₩45,003 | +1.20% | 32.8만 |
|---|
| 2026.07.10 | ₩45,016 | ₩45,485 | ₩43,933 | ₩45,070 | +0.12% | 43.7만 |
|---|
| 2026.07.09 | ₩44,695 | ₩45,732 | ₩44,561 | ₩45,043 | +0.78% | 42.9만 |
|---|
| 2026.07.08 | ₩45,351 | ₩46,287 | ₩43,812 | ₩44,682 | -1.47% | 85.8만 |
|---|
| 2026.07.07 | ₩46,408 | ₩47,023 | ₩45,558 | ₩45,725 | -1.47% | 40.2만 |
|---|
| 2026.07.06 | ₩46,555 | ₩47,625 | ₩45,478 | ₩46,140 | -0.89% | 46.7만 |
|---|
| 2026.07.02 | ₩46,501 | ₩47,244 | ₩45,592 | ₩46,381 | -0.26% | 51.6만 |
|---|
| 2026.07.01 | ₩46,568 | ₩47,371 | ₩45,939 | ₩46,153 | -0.89% | 31.5만 |
|---|
| 2026.06.30 | ₩46,274 | ₩47,585 | ₩46,013 | ₩46,474 | +0.43% | 64.4만 |
|---|
| 2026.06.29 | ₩44,923 | ₩46,414 | ₩44,822 | ₩45,979 | +2.35% | 48.6만 |
|---|
| 2026.06.26 | ₩45,404 | ₩47,933 | ₩44,789 | ₩45,485 | +0.18% | 195.7만 |
|---|
| 2026.06.25 | ₩42,849 | ₩46,461 | ₩42,548 | ₩45,250 | +5.60% | 103.4만 |
|---|
| 2026.06.24 | ₩45,217 | ₩45,819 | ₩42,769 | ₩42,836 | -5.27% | 96.6만 |
|---|
| 2026.06.23 | ₩43,478 | ₩46,354 | ₩43,451 | ₩45,137 | +3.82% | 85만 |
|---|
| 2026.06.22 | ₩43,050 | ₩45,565 | ₩42,421 | ₩43,745 | +1.62% | 74.9만 |
|---|
| 2026.06.18 | ₩43,745 | ₩43,879 | ₩42,046 | ₩42,461 | -2.94% | 85.9만 |
|---|
| 2026.06.17 | ₩40,976 | ₩42,408 | ₩40,495 | ₩41,953 | +2.38% | 52.9만 |
|---|
| 2026.06.16 | ₩40,669 | ₩41,217 | ₩38,970 | ₩40,575 | -0.23% | 43만 |
|---|
| 2026.06.15 | ₩41,097 | ₩41,899 | ₩40,026 | ₩40,535 | -1.37% | 35.3만 |
|---|
| 2026.06.12 | ₩40,401 | ₩41,953 | ₩40,401 | ₩40,856 | +1.13% | 44.8만 |
|---|
| 2026.06.11 | ₩40,976 | ₩41,471 | ₩40,133 | ₩40,401 | -1.40% | 43.3만 |
|---|
| 2026.06.10 | ₩40,508 | ₩41,846 | ₩40,133 | ₩40,789 | +0.69% | 37.4만 |
|---|
| 2026.06.09 | ₩41,525 | ₩42,087 | ₩39,277 | ₩40,869 | -1.58% | 36만 |
|---|
| 2026.06.08 | ₩41,311 | ₩41,645 | ₩40,454 | ₩40,802 | -1.23% | 43.8만 |
|---|
| 2026.06.05 | ₩43,879 | ₩44,120 | ₩40,535 | ₩40,602 | -7.47% | 63.5만 |
|---|
| 2026.06.04 | ₩39,451 | ₩44,971 | ₩39,451 | ₩44,267 | +12.21% | 74.5만 |
|---|
| 2026.06.03 | ₩40,026 | ₩40,254 | ₩39,050 | ₩39,839 | -0.47% | 71.2만 |
|---|
| 2026.06.02 | ₩40,628 | ₩40,669 | ₩37,873 | ₩40,026 | -1.48% | 91.2만 |
|---|
| 2026.06.01 | ₩40,147 | ₩42,367 | ₩39,398 | ₩41,043 | +2.23% | 125.4만 |
|---|
| 2026.05.29 | ₩36,441 | ₩41,311 | ₩36,120 | ₩40,495 | +11.12% | 131만 |
|---|
| 2026.05.28 | ₩36,602 | ₩36,889 | ₩35,598 | ₩36,080 | -1.43% | 40.9만 |
|---|
| 2026.05.27 | ₩37,525 | ₩38,287 | ₩36,220 | ₩36,749 | -2.07% | 43.4만 |
|---|
| 2026.05.26 | ₩36,200 | ₩37,618 | ₩36,053 | ₩37,378 | +3.25% | 55.2만 |
|---|
| 2026.05.22 | ₩36,254 | ₩37,036 | ₩35,358 | ₩35,759 | -1.37% | 43.3만 |
|---|
| 2026.05.21 | ₩35,919 | ₩37,324 | ₩35,565 | ₩36,120 | +0.56% | 47.5만 |
|---|
| 2026.05.20 | ₩34,983 | ₩36,588 | ₩34,863 | ₩36,414 | +4.09% | 45.4만 |
|---|
| 2026.05.19 | ₩36,107 | ₩36,107 | ₩34,662 | ₩34,983 | -3.11% | 43.5만 |
|---|
| 2026.05.18 | ₩37,565 | ₩37,719 | ₩35,277 | ₩36,174 | -3.70% | 36.7만 |
|---|
| 2026.05.15 | ₩37,578 | ₩38,006 | ₩36,856 | ₩37,284 | -0.78% | 27.9만 |
|---|
| 2026.05.14 | ₩38,702 | ₩38,983 | ₩37,551 | ₩38,020 | -1.76% | 27.5만 |
|---|
| 2026.05.13 | ₩38,796 | ₩39,224 | ₩38,180 | ₩38,702 | -0.24% | 31.1만 |
|---|
| 2026.05.12 | ₩37,980 | ₩39,331 | ₩36,347 | ₩38,755 | +2.04% | 41.3만 |
|---|
| 2026.05.11 | ₩39,839 | ₩40,869 | ₩38,301 | ₩38,822 | -2.55% | 27.1만 |
|---|
| 2026.05.08 | ₩38,675 | ₩40,200 | ₩38,347 | ₩39,465 | +2.04% | 27.1만 |
|---|
| 2026.05.07 | ₩39,585 | ₩40,990 | ₩37,458 | ₩38,595 | -2.50% | 34.3만 |
|---|
| 2026.05.06 | ₩40,040 | ₩40,682 | ₩38,983 | ₩39,625 | -1.04% | 39.9만 |
|---|
| 2026.05.05 | ₩41,150 | ₩41,719 | ₩38,782 | ₩39,906 | -3.02% | 33.7만 |
|---|
| 2026.05.04 | ₩40,000 | ₩41,739 | ₩39,786 | ₩40,642 | +1.61% | 34.2만 |
|---|
| 2026.05.01 | ₩41,444 | ₩42,635 | ₩39,478 | ₩40,120 | -3.20% | 38.3만 |
|---|
| 2026.04.30 | ₩40,267 | ₩42,046 | ₩40,000 | ₩41,592 | +3.29% | 52.6만 |
|---|
| 2026.04.29 | ₩39,946 | ₩40,606 | ₩39,237 | ₩40,200 | +0.64% | 25.3만 |
|---|
| 2026.04.28 | ₩40,655 | ₩41,485 | ₩39,230 | ₩40,187 | -1.15% | 48.2만 |
|---|
| 2026.04.27 | ₩41,097 | ₩42,809 | ₩39,772 | ₩40,575 | -1.27% | 68.4만 |
|---|
| 2026.04.24 | ₩41,913 | ₩41,913 | ₩40,133 | ₩40,695 | -2.90% | 87.8만 |
|---|
| 2026.04.23 | ₩41,097 | ₩41,719 | ₩40,133 | ₩41,471 | +0.91% | 45.6만 |
|---|
| 2026.04.22 | ₩41,939 | ₩42,448 | ₩40,842 | ₩41,331 | -1.45% | 24.7만 |
|---|
| 2026.04.21 | ₩42,073 | ₩42,996 | ₩40,802 | ₩41,444 | -1.49% | 63만 |
|---|
| 2026.04.20 | ₩39,906 | ₩42,715 | ₩39,692 | ₩41,993 | +5.23% | 62.2만 |
|---|
| 2026.04.17 | ₩40,561 | ₩41,097 | ₩39,371 | ₩39,652 | -2.24% | 39.8만 |
|---|
| 2026.04.16 | ₩39,184 | ₩39,745 | ₩38,261 | ₩39,612 | +1.09% | 38만 |
|---|
| 2026.04.15 | ₩37,070 | ₩39,451 | ₩37,070 | ₩39,344 | +6.13% | 59.4만 |
|---|
| 2026.04.14 | ₩36,240 | ₩37,204 | ₩35,933 | ₩36,976 | +2.03% | 33.5만 |
|---|
| 2026.04.13 | ₩34,274 | ₩36,468 | ₩34,274 | ₩35,839 | +4.57% | 42.3만 |
|---|
| 2026.04.10 | ₩36,816 | ₩36,936 | ₩33,899 | ₩34,060 | -7.49% | 33.8만 |
|---|
| 2026.04.09 | ₩33,699 | ₩37,123 | ₩33,672 | ₩36,455 | +8.18% | 133.4만 |
|---|
| 2026.04.08 | ₩34,769 | ₩34,782 | ₩33,284 | ₩33,779 | -2.85% | 49만 |
|---|
| 2026.04.07 | ₩32,976 | ₩34,073 | ₩32,254 | ₩33,699 | +2.19% | 24만 |
|---|
| 2026.04.06 | ₩33,297 | ₩34,488 | ₩33,297 | ₩33,404 | +0.32% | 18만 |
|---|
| 2026.04.02 | ₩31,612 | ₩33,779 | ₩31,418 | ₩33,297 | +5.33% | 36.3만 |
|---|
| 2026.04.01 | ₩31,264 | ₩32,508 | ₩31,010 | ₩32,401 | +3.64% | 104.1만 |
|---|
| 2026.03.31 | ₩28,628 | ₩31,491 | ₩28,548 | ₩30,863 | +7.80% | 50.6만 |
|---|
| 2026.03.30 | ₩28,669 | ₩28,776 | ₩27,719 | ₩28,107 | -1.96% | 30.8만 |
|---|
| 2026.03.27 | ₩28,963 | ₩30,374 | ₩28,495 | ₩28,669 | -1.02% | 42.2만 |
|---|
| 2026.03.26 | ₩29,980 | ₩31,210 | ₩29,123 | ₩29,170 | -2.70% | 23만 |
|---|
| 2026.03.25 | ₩29,886 | ₩30,742 | ₩29,886 | ₩30,434 | +1.84% | 24만 |
|---|
| 2026.03.24 | ₩29,311 | ₩29,538 | ₩28,214 | ₩29,364 | +0.18% | 38.5만 |
|---|
| 2026.03.23 | ₩29,886 | ₩30,394 | ₩29,070 | ₩29,672 | -0.72% | 49.5만 |
|---|
| 2026.03.20 | ₩30,501 | ₩30,903 | ₩29,351 | ₩29,458 | -3.42% | 130만 |
|---|
| 2026.03.19 | ₩30,515 | ₩31,036 | ₩29,725 | ₩30,582 | +0.22% | 34만 |
|---|
| 2026.03.18 | ₩33,110 | ₩33,110 | ₩30,267 | ₩30,515 | -7.84% | 49만 |
|---|
| 2026.03.17 | ₩32,455 | ₩32,990 | ₩31,973 | ₩32,120 | -1.03% | 29.8만 |
|---|
| 2026.03.16 | ₩32,602 | ₩33,351 | ₩32,120 | ₩32,521 | -0.25% | 25.4만 |
|---|
| 2026.03.13 | ₩32,468 | ₩33,445 | ₩31,705 | ₩31,973 | -1.52% | 26.4만 |
|---|
| 2026.03.12 | ₩33,123 | ₩33,123 | ₩31,157 | ₩32,234 | -2.69% | 43.6만 |
|---|
| 2026.03.11 | ₩33,886 | ₩34,735 | ₩32,582 | ₩32,923 | -2.84% | 45.8만 |
|---|
| 2026.03.10 | ₩33,525 | ₩35,933 | ₩33,083 | ₩33,886 | +1.08% | 102.3만 |
|---|
| 2026.03.09 | ₩30,822 | ₩34,113 | ₩30,822 | ₩33,190 | +7.68% | 143.9만 |
|---|
| 2026.03.06 | ₩33,993 | ₩34,889 | ₩30,595 | ₩31,344 | -7.79% | 179.1만 |
|---|
| 2026.03.05 | ₩34,434 | ₩34,769 | ₩32,548 | ₩33,779 | -1.90% | 59.9만 |
|---|
| 2026.03.04 | ₩32,107 | ₩36,414 | ₩32,053 | ₩35,531 | +10.67% | 68.1만 |
|---|
| 2026.03.03 | ₩29,873 | ₩32,133 | ₩29,297 | ₩32,026 | +7.21% | 31.3만 |
|---|
| 2026.03.02 | ₩30,020 | ₩31,237 | ₩29,378 | ₩31,010 | +3.30% | 86.5만 |
|---|
| 2026.02.27 | ₩30,635 | ₩31,511 | ₩30,327 | ₩30,729 | +0.31% | 31.8만 |
|---|
| 2026.02.26 | ₩31,157 | ₩31,164 | ₩29,445 | ₩31,077 | -0.26% | 30.3만 |
|---|
| 2026.02.25 | ₩31,224 | ₩31,819 | ₩30,876 | ₩31,157 | -0.21% | 28만 |
|---|
| 2026.02.24 | ₩31,558 | ₩32,441 | ₩31,050 | ₩31,170 | -1.23% | 23.6만 |
|---|
| 2026.02.23 | ₩31,010 | ₩32,615 | ₩30,782 | ₩31,411 | +1.29% | 45.7만 |
|---|
| 2026.02.20 | ₩30,608 | ₩31,438 | ₩30,085 | ₩30,756 | +0.48% | 30.1만 |
|---|
| 2026.02.19 | ₩31,036 | ₩31,572 | ₩30,100 | ₩30,889 | -0.47% | 26.7만 |
|---|
| 2026.02.18 | ₩30,327 | ₩31,645 | ₩30,327 | ₩31,103 | +2.56% | 31.5만 |
|---|
| 2026.02.17 | ₩29,899 | ₩30,983 | ₩29,699 | ₩30,475 | +1.92% | 31.6만 |
|---|
| 2026.02.13 | ₩30,622 | ₩31,358 | ₩29,598 | ₩30,047 | -1.88% | 30.3만 |
|---|
| 2026.02.12 | ₩29,471 | ₩31,304 | ₩29,043 | ₩29,993 | +1.77% | 58.9만 |
|---|
| 2026.02.11 | ₩28,254 | ₩29,364 | ₩26,756 | ₩28,923 | +2.37% | 38.8만 |
|---|
| 2026.02.10 | ₩28,789 | ₩29,538 | ₩28,093 | ₩28,200 | -2.04% | 40.1만 |
|---|
| 2026.02.09 | ₩29,284 | ₩29,297 | ₩27,398 | ₩28,615 | -2.28% | 45.3만 |
|---|
| 2026.02.06 | ₩29,244 | ₩29,913 | ₩28,655 | ₩29,244 | 0.00% | 48.9만 |
|---|
| 2026.02.05 | ₩29,525 | ₩31,819 | ₩28,254 | ₩28,562 | -3.26% | 81.4만 |
|---|
| 2026.02.04 | ₩28,963 | ₩29,699 | ₩27,826 | ₩29,471 | +1.76% | 89.8만 |
|---|
| 2026.02.03 | ₩30,354 | ₩31,672 | ₩28,468 | ₩30,281 | -0.24% | 133.9만 |
|---|
| 2026.02.02 | ₩29,792 | ₩31,103 | ₩29,164 | ₩30,327 | +1.80% | 53.3만 |
|---|
| 2026.01.30 | ₩29,699 | ₩31,291 | ₩29,699 | ₩30,087 | +1.31% | 47.6만 |
|---|
| 2026.01.29 | ₩30,060 | ₩32,468 | ₩29,752 | ₩30,100 | +0.13% | 20.7만 |
|---|
| 2026.01.28 | ₩31,103 | ₩31,665 | ₩29,806 | ₩30,194 | -2.92% | 36.1만 |
|---|
| 2026.01.27 | ₩31,465 | ₩32,508 | ₩30,220 | ₩30,916 | -1.74% | 34.2만 |
|---|
| 2026.01.26 | ₩31,103 | ₩31,866 | ₩29,899 | ₩31,572 | +1.51% | 42.4만 |
|---|
| 2026.01.23 | ₩33,980 | ₩34,508 | ₩30,822 | ₩31,057 | -8.60% | 41.1만 |
|---|
| 2026.01.22 | ₩31,023 | ₩34,782 | ₩30,970 | ₩33,712 | +8.67% | 77만 |
|---|
| 2026.01.21 | ₩30,020 | ₩30,905 | ₩29,445 | ₩30,608 | +1.96% | 47.9만 |
|---|
| 2026.01.20 | ₩27,103 | ₩30,274 | ₩27,103 | ₩29,779 | +9.87% | 47.3만 |
|---|
| 2026.01.16 | ₩29,271 | ₩29,966 | ₩27,766 | ₩27,906 | -4.66% | 42.3만 |
|---|
| 2026.01.15 | ₩29,940 | ₩30,929 | ₩29,043 | ₩29,297 | -2.14% | 20.8만 |
|---|
| 2026.01.14 | ₩29,284 | ₩31,210 | ₩29,164 | ₩30,060 | +2.65% | 33.8만 |
|---|
| 2026.01.13 | ₩27,237 | ₩29,445 | ₩27,237 | ₩29,391 | +7.91% | 41.3만 |
|---|
| 2026.01.12 | ₩27,424 | ₩27,532 | ₩26,167 | ₩27,344 | -0.29% | 32만 |
|---|
| 2026.01.09 | ₩26,568 | ₩28,361 | ₩26,568 | ₩27,451 | +3.32% | 30.8만 |
|---|
| 2026.01.08 | ₩25,940 | ₩26,970 | ₩25,625 | ₩26,247 | +1.19% | 23.4만 |
|---|
| 2026.01.07 | ₩25,565 | ₩26,769 | ₩25,404 | ₩26,274 | +2.77% | 41만 |
|---|
| 2026.01.06 | ₩25,953 | ₩26,562 | ₩24,348 | ₩25,324 | -2.42% | 71.3만 |
|---|
| 2026.01.05 | ₩27,812 | ₩28,301 | ₩25,458 | ₩26,127 | -6.06% | 64.6만 |
|---|
| 2026.01.02 | ₩27,090 | ₩28,107 | ₩26,769 | ₩27,826 | +2.72% | 39.7만 |
|---|
| 2025.12.31 | ₩27,558 | ₩27,966 | ₩26,796 | ₩26,916 | -2.33% | 62.1만 |
|---|
| 2025.12.30 | ₩28,187 | ₩28,194 | ₩27,652 | ₩27,719 | -1.66% | 66만 |
|---|
| 2025.12.29 | ₩29,190 | ₩29,994 | ₩28,160 | ₩28,294 | -3.07% | 25.4만 |
|---|
| 2025.12.26 | ₩29,873 | ₩30,515 | ₩29,177 | ₩29,391 | -1.61% | 21.5만 |
|---|
| 2025.12.24 | ₩29,819 | ₩30,261 | ₩29,338 | ₩29,819 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩30,100 | ₩30,247 | ₩29,177 | ₩29,859 | -0.80% | 20.2만 |
|---|
| 2025.12.22 | ₩29,498 | ₩30,488 | ₩29,498 | ₩29,966 | +1.59% | 28.3만 |
|---|
| 2025.12.19 | ₩28,588 | ₩30,314 | ₩28,521 | ₩29,445 | +2.99% | 102만 |
|---|
| 2025.12.18 | ₩29,806 | ₩30,463 | ₩27,645 | ₩28,321 | -4.98% | 76.2만 |
|---|
| 2025.12.17 | ₩30,903 | ₩31,438 | ₩28,976 | ₩29,752 | -3.72% | 63.5만 |
|---|
| 2025.12.16 | ₩31,424 | ₩32,655 | ₩30,441 | ₩30,916 | -1.62% | 47.7만 |
|---|
| 2025.12.15 | ₩32,762 | ₩34,113 | ₩30,608 | ₩31,625 | -3.47% | 54만 |
|---|
| 2025.12.12 | ₩32,588 | ₩33,150 | ₩31,465 | ₩32,669 | +0.25% | 21만 |
|---|
| 2025.12.11 | ₩32,762 | ₩33,779 | ₩32,267 | ₩32,535 | -0.69% | 30.7만 |
|---|
| 2025.12.10 | ₩34,087 | ₩34,515 | ₩31,157 | ₩32,575 | -4.43% | 52.6만 |
|---|
| 2025.12.09 | ₩33,351 | ₩34,087 | ₩32,845 | ₩33,324 | -0.08% | 24.6만 |
|---|
| 2025.12.08 | ₩33,431 | ₩34,541 | ₩32,909 | ₩33,418 | -0.04% | 55.7만 |
|---|
| 2025.12.05 | ₩32,749 | ₩34,368 | ₩32,575 | ₩33,030 | +0.86% | 64.3만 |
|---|
| 2025.12.04 | ₩30,622 | ₩33,445 | ₩30,622 | ₩32,575 | +6.38% | 94.4만 |
|---|
| 2025.12.03 | ₩27,786 | ₩30,702 | ₩27,304 | ₩30,608 | +10.16% | 44.3만 |
|---|
| 2025.12.02 | ₩29,873 | ₩29,873 | ₩27,411 | ₩27,759 | -7.08% | 30.8만 |
|---|
| 2025.12.01 | ₩30,220 | ₩30,689 | ₩29,465 | ₩30,127 | -0.31% | 35.1만 |
|---|
| 2025.11.28 | ₩30,929 | ₩31,197 | ₩30,602 | ₩30,689 | -0.78% | 12.7만 |
|---|
| 2025.11.26 | ₩30,354 | ₩31,358 | ₩29,672 | ₩30,836 | +1.59% | 59.1만 |
|---|
| 2025.11.25 | ₩29,164 | ₩30,849 | ₩29,164 | ₩30,475 | +4.50% | 36.8만 |
|---|
| 2025.11.24 | ₩27,545 | ₩29,431 | ₩27,451 | ₩28,776 | +4.47% | 30.8만 |
|---|
| 2025.11.21 | ₩26,595 | ₩27,558 | ₩26,595 | ₩27,224 | +2.36% | 16.5만 |
|---|
| 2025.11.20 | ₩27,210 | ₩28,187 | ₩26,742 | ₩26,836 | -1.38% | 19.2만 |
|---|
| 2025.11.19 | ₩26,876 | ₩27,351 | ₩26,658 | ₩26,796 | -0.30% | 13.6만 |
|---|
| 2025.11.18 | ₩27,585 | ₩27,906 | ₩26,756 | ₩27,037 | -1.99% | 15.3만 |
|---|
| 2025.11.17 | ₩27,746 | ₩28,241 | ₩26,796 | ₩27,679 | -0.24% | 27.1만 |
|---|
| 2025.11.14 | ₩26,033 | ₩28,093 | ₩25,980 | ₩27,679 | +6.32% | 45.7만 |
|---|
| 2025.11.13 | ₩26,742 | ₩27,077 | ₩25,552 | ₩26,328 | -1.55% | 25만 |
|---|
| 2025.11.12 | ₩26,006 | ₩27,398 | ₩25,779 | ₩27,023 | +3.91% | 36.7만 |
|---|
| 2025.11.11 | ₩24,762 | ₩26,314 | ₩24,127 | ₩25,926 | +4.70% | 32.9만 |
|---|
| 2025.11.10 | ₩24,976 | ₩25,351 | ₩23,829 | ₩24,883 | -0.37% | 38.8만 |
|---|
| 2025.11.07 | ₩24,629 | ₩24,923 | ₩23,772 | ₩24,140 | -1.98% | 28.2만 |
|---|
| 2025.11.06 | ₩24,602 | ₩25,485 | ₩24,468 | ₩24,602 | 0.00% | 21.3만 |
|---|
| 2025.11.05 | ₩24,950 | ₩25,124 | ₩23,866 | ₩24,522 | -1.72% | 31.7만 |
|---|
| 2025.11.04 | ₩23,117 | ₩26,662 | ₩23,050 | ₩25,030 | +8.28% | 68.7만 |
|---|
| 2025.11.03 | ₩24,588 | ₩24,749 | ₩22,742 | ₩23,545 | -4.24% | 44만 |
|---|
| 2025.10.31 | ₩24,936 | ₩25,391 | ₩24,080 | ₩25,057 | +0.48% | 24.6만 |
|---|
| 2025.10.30 | ₩24,883 | ₩25,989 | ₩24,649 | ₩24,709 | -0.70% | 49.6만 |
|---|
| 2025.10.29 | ₩26,234 | ₩26,234 | ₩24,789 | ₩24,990 | -4.74% | 22만 |
|---|
| 2025.10.28 | ₩25,980 | ₩26,809 | ₩25,645 | ₩26,301 | +1.24% | 52만 |
|---|
| 2025.10.27 | ₩24,923 | ₩26,354 | ₩24,923 | ₩26,073 | +4.62% | 52.7만 |
|---|
| 2025.10.24 | ₩24,548 | ₩25,206 | ₩24,294 | ₩24,883 | +1.36% | 29.3만 |
|---|
| 2025.10.23 | ₩24,736 | ₩25,324 | ₩23,933 | ₩24,200 | -2.16% | 26만 |
|---|
| 2025.10.22 | ₩26,167 | ₩26,622 | ₩24,682 | ₩24,736 | -5.47% | 22.2만 |
|---|
| 2025.10.21 | ₩26,662 | ₩26,889 | ₩25,772 | ₩26,207 | -1.71% | 33.6만 |
|---|
| 2025.10.20 | ₩26,381 | ₩27,090 | ₩26,087 | ₩26,742 | +1.37% | 24.3만 |
|---|
| 2025.10.17 | ₩25,966 | ₩26,568 | ₩25,418 | ₩26,100 | +0.52% | 16.9만 |
|---|
| 2025.10.16 | ₩27,853 | ₩28,093 | ₩25,859 | ₩26,254 | -5.74% | 17.2만 |
|---|
| 2025.10.15 | ₩26,796 | ₩27,732 | ₩26,622 | ₩27,532 | +2.75% | 39만 |
|---|
| 2025.10.14 | ₩27,665 | ₩28,361 | ₩26,033 | ₩26,756 | -3.29% | 40.4만 |
|---|
| 2025.10.13 | ₩27,933 | ₩28,194 | ₩27,411 | ₩27,960 | +0.10% | 19.4만 |
|---|
| 2025.10.10 | ₩28,200 | ₩28,515 | ₩27,598 | ₩27,906 | -1.04% | 22.3만 |
|---|