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 | ₩22,190 | ₩23,755 | ₩22,056 | ₩22,377 | +0.84% | 173.1만 |
| 2026.10.08 | ₩22,230 | ₩22,618 | ₩21,107 | ₩22,350 | +0.54% | 215.4만 |
| 2026.10.07 | ₩20,391 | ₩23,200 | ₩20,020 | ₩22,591 | +10.79% | 433.3만 |
| 2026.10.06 | ₩16,171 | ₩21,120 | ₩15,195 | ₩20,184 | +24.81% | 1974.2만 |
| 2026.10.05 | ₩37,451 | ₩38,388 | ₩36,141 | ₩38,067 | +1.64% | 49.5만 |
| 2026.10.02 | ₩39,137 | ₩39,230 | ₩37,184 | ₩37,813 | -3.38% | 50.8만 |
| 2026.10.01 | ₩40,113 | ₩40,983 | ₩38,535 | ₩38,695 | -3.53% | 59.2만 |
| 2026.09.30 | ₩39,712 | ₩41,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,501 |
| +1.99% |
| 71.3만 |
| 2026.09.29 | ₩39,190 | ₩40,193 | ₩38,521 | ₩39,511 | +0.82% | 78만 |
|---|
| 2026.09.28 | ₩37,960 | ₩39,993 | ₩37,478 | ₩39,190 | +3.24% | 101.7만 |
|---|
| 2026.09.25 | ₩40,341 | ₩40,862 | ₩38,027 | ₩38,053 | -5.67% | 65.3만 |
|---|
| 2026.09.24 | ₩40,046 | ₩40,809 | ₩39,103 | ₩40,260 | +0.53% | 60.9만 |
|---|
| 2026.09.23 | ₩40,555 | ₩42,119 | ₩39,912 | ₩40,528 | -0.07% | 120.6만 |
|---|
| 2026.09.22 | ₩40,421 | ₩40,795 | ₩39,538 | ₩40,555 | +0.33% | 38.9만 |
|---|
| 2026.09.21 | ₩39,016 | ₩41,671 | ₩37,719 | ₩39,779 | +1.95% | 93.7만 |
|---|
| 2026.09.18 | ₩38,789 | ₩39,645 | ₩38,281 | ₩38,655 | -0.34% | 123.9만 |
|---|
| 2026.09.17 | ₩37,772 | ₩38,053 | ₩37,237 | ₩37,933 | +0.42% | 45.6만 |
|---|
| 2026.09.16 | ₩37,652 | ₩37,859 | ₩36,488 | ₩36,983 | -1.78% | 37.9만 |
|---|
| 2026.09.15 | ₩38,134 | ₩38,448 | ₩37,050 | ₩37,411 | -1.89% | 33.7만 |
|---|
| 2026.09.14 | ₩38,923 | ₩39,899 | ₩37,980 | ₩38,214 | -1.82% | 53.8만 |
|---|
| 2026.09.11 | ₩39,003 | ₩39,070 | ₩37,652 | ₩38,789 | -0.55% | 113.2만 |
|---|
| 2026.09.10 | ₩39,230 | ₩40,835 | ₩38,174 | ₩38,388 | -2.15% | 56.4만 |
|---|
| 2026.09.09 | ₩40,153 | ₩40,474 | ₩39,324 | ₩39,846 | -0.77% | 28만 |
|---|
| 2026.09.08 | ₩40,889 | ₩41,999 | ₩40,153 | ₩40,501 | -0.95% | 72.2만 |
|---|
| 2026.09.04 | ₩41,183 | ₩42,066 | ₩40,922 | ₩41,397 | +0.52% | 18.2만 |
|---|
| 2026.09.03 | ₩40,902 | ₩41,986 | ₩40,421 | ₩41,504 | +1.47% | 46.5만 |
|---|
| 2026.09.02 | ₩40,568 | ₩41,183 | ₩39,591 | ₩40,809 | +0.59% | 42.4만 |
|---|
| 2026.09.01 | ₩40,260 | ₩40,561 | ₩39,719 | ₩40,327 | +0.17% | 35.6만 |
|---|
| 2026.08.31 | ₩40,046 | ₩40,474 | ₩39,257 | ₩40,193 | +0.37% | 37만 |
|---|
| 2026.08.28 | ₩40,835 | ₩41,959 | ₩39,792 | ₩40,354 | -1.18% | 35.4만 |
|---|
| 2026.08.27 | ₩41,183 | ₩42,487 | ₩40,448 | ₩41,464 | +0.68% | 30만 |
|---|
| 2026.08.26 | ₩41,745 | ₩42,012 | ₩40,274 | ₩41,651 | -0.22% | 43.4만 |
|---|
| 2026.08.25 | ₩38,307 | ₩42,160 | ₩38,307 | ₩41,932 | +9.46% | 96.2만 |
|---|
| 2026.08.24 | ₩38,816 | ₩38,816 | ₩37,518 | ₩37,799 | -2.62% | 22.6만 |
|---|
| 2026.08.21 | ₩39,391 | ₩39,819 | ₩38,722 | ₩38,949 | -1.12% | 30.5만 |
|---|
| 2026.08.20 | ₩39,765 | ₩39,872 | ₩38,307 | ₩39,030 | -1.85% | 40.6만 |
|---|
| 2026.08.19 | ₩40,300 | ₩40,728 | ₩39,204 | ₩40,153 | -0.37% | 52.3만 |
|---|
| 2026.08.18 | ₩38,602 | ₩40,615 | ₩38,602 | ₩40,127 | +3.95% | 40.9만 |
|---|
| 2026.08.17 | ₩39,190 | ₩39,637 | ₩38,214 | ₩38,802 | -0.99% | 45.5만 |
|---|
| 2026.08.14 | ₩40,113 | ₩40,220 | ₩38,963 | ₩39,471 | -1.60% | 43.9만 |
|---|
| 2026.08.13 | ₩41,103 | ₩41,411 | ₩39,324 | ₩40,127 | -2.38% | 47.9만 |
|---|
| 2026.08.12 | ₩41,705 | ₩42,267 | ₩41,277 | ₩42,079 | +0.90% | 29.6만 |
|---|
| 2026.08.11 | ₩41,638 | ₩42,260 | ₩40,889 | ₩41,986 | +0.84% | 45.3만 |
|---|
| 2026.08.10 | ₩41,183 | ₩41,839 | ₩40,461 | ₩41,451 | +0.65% | 47.2만 |
|---|
| 2026.08.07 | ₩42,226 | ₩42,521 | ₩40,488 | ₩41,250 | -2.31% | 30.2만 |
|---|
| 2026.08.06 | ₩40,942 | ₩42,140 | ₩40,238 | ₩41,477 | +1.31% | 18.2만 |
|---|
| 2026.08.05 | ₩42,253 | ₩42,574 | ₩40,193 | ₩40,942 | -3.10% | 50만 |
|---|
| 2026.08.04 | ₩40,180 | ₩42,648 | ₩39,852 | ₩42,119 | +4.83% | 42.8만 |
|---|
| 2026.08.03 | ₩39,444 | ₩40,902 | ₩39,170 | ₩39,645 | +0.51% | 27.8만 |
|---|
| 2026.07.31 | ₩40,969 | ₩43,671 | ₩39,685 | ₩39,886 | -2.64% | 42.8만 |
|---|
| 2026.07.30 | ₩40,514 | ₩43,416 | ₩40,274 | ₩41,009 | +1.22% | 31.8만 |
|---|
| 2026.07.29 | ₩40,033 | ₩40,621 | ₩38,856 | ₩40,180 | +0.37% | 35.8만 |
|---|
| 2026.07.28 | ₩40,247 | ₩41,625 | ₩39,190 | ₩40,100 | -0.37% | 81.8만 |
|---|
| 2026.07.27 | ₩42,614 | ₩43,390 | ₩40,127 | ₩40,341 | -5.34% | 75.9만 |
|---|
| 2026.07.24 | ₩42,628 | ₩44,153 | ₩41,210 | ₩42,440 | -0.44% | 47.5만 |
|---|
| 2026.07.23 | ₩40,448 | ₩42,333 | ₩39,966 | ₩42,186 | +4.30% | 31.2만 |
|---|
| 2026.07.22 | ₩37,371 | ₩41,852 | ₩37,371 | ₩40,715 | +8.95% | 69.5만 |
|---|
| 2026.07.21 | ₩37,599 | ₩38,187 | ₩36,649 | ₩37,799 | +0.53% | 60만 |
|---|
| 2026.07.20 | ₩44,688 | ₩45,470 | ₩37,465 | ₩37,746 | -15.53% | 92.5만 |
|---|
| 2026.07.17 | ₩43,136 | ₩45,223 | ₩42,280 | ₩44,393 | +2.91% | 84만 |
|---|
| 2026.07.16 | ₩43,778 | ₩44,286 | ₩41,919 | ₩43,818 | +0.09% | 47.3만 |
|---|
| 2026.07.15 | ₩43,497 | ₩44,774 | ₩43,136 | ₩44,072 | +1.32% | 31.5만 |
|---|
| 2026.07.14 | ₩45,102 | ₩45,343 | ₩43,403 | ₩43,524 | -3.50% | 29.3만 |
|---|
| 2026.07.13 | ₩44,460 | ₩45,383 | ₩43,286 | ₩44,995 | +1.20% | 32.8만 |
|---|
| 2026.07.10 | ₩45,009 | ₩45,477 | ₩43,925 | ₩45,062 | +0.12% | 43.7만 |
|---|
| 2026.07.09 | ₩44,688 | ₩45,724 | ₩44,554 | ₩45,035 | +0.78% | 42.9만 |
|---|
| 2026.07.08 | ₩45,343 | ₩46,279 | ₩43,805 | ₩44,674 | -1.47% | 85.8만 |
|---|
| 2026.07.07 | ₩46,400 | ₩47,015 | ₩45,550 | ₩45,717 | -1.47% | 40.2만 |
|---|
| 2026.07.06 | ₩46,547 | ₩47,617 | ₩45,470 | ₩46,132 | -0.89% | 46.7만 |
|---|
| 2026.07.02 | ₩46,493 | ₩47,236 | ₩45,584 | ₩46,373 | -0.26% | 51.6만 |
|---|
| 2026.07.01 | ₩46,560 | ₩47,363 | ₩45,931 | ₩46,145 | -0.89% | 31.5만 |
|---|
| 2026.06.30 | ₩46,266 | ₩47,577 | ₩46,005 | ₩46,466 | +0.43% | 64.4만 |
|---|
| 2026.06.29 | ₩44,915 | ₩46,406 | ₩44,815 | ₩45,972 | +2.35% | 48.6만 |
|---|
| 2026.06.26 | ₩45,396 | ₩47,924 | ₩44,781 | ₩45,477 | +0.18% | 195.7만 |
|---|
| 2026.06.25 | ₩42,842 | ₩46,453 | ₩42,541 | ₩45,243 | +5.60% | 103.4만 |
|---|
| 2026.06.24 | ₩45,209 | ₩45,811 | ₩42,761 | ₩42,828 | -5.27% | 96.6만 |
|---|
| 2026.06.23 | ₩43,470 | ₩46,346 | ₩43,444 | ₩45,129 | +3.82% | 85만 |
|---|
| 2026.06.22 | ₩43,042 | ₩45,557 | ₩42,414 | ₩43,738 | +1.62% | 74.9만 |
|---|
| 2026.06.18 | ₩43,738 | ₩43,872 | ₩42,039 | ₩42,454 | -2.94% | 85.9만 |
|---|
| 2026.06.17 | ₩40,969 | ₩42,400 | ₩40,488 | ₩41,946 | +2.38% | 52.9만 |
|---|
| 2026.06.16 | ₩40,662 | ₩41,210 | ₩38,963 | ₩40,568 | -0.23% | 43만 |
|---|
| 2026.06.15 | ₩41,090 | ₩41,892 | ₩40,019 | ₩40,528 | -1.37% | 35.3만 |
|---|
| 2026.06.12 | ₩40,394 | ₩41,946 | ₩40,394 | ₩40,849 | +1.13% | 44.8만 |
|---|
| 2026.06.11 | ₩40,969 | ₩41,464 | ₩40,127 | ₩40,394 | -1.40% | 43.3만 |
|---|
| 2026.06.10 | ₩40,501 | ₩41,839 | ₩40,127 | ₩40,782 | +0.69% | 37.4만 |
|---|
| 2026.06.09 | ₩41,518 | ₩42,079 | ₩39,270 | ₩40,862 | -1.58% | 36만 |
|---|
| 2026.06.08 | ₩41,304 | ₩41,638 | ₩40,448 | ₩40,795 | -1.23% | 43.8만 |
|---|
| 2026.06.05 | ₩43,872 | ₩44,112 | ₩40,528 | ₩40,595 | -7.47% | 63.5만 |
|---|
| 2026.06.04 | ₩39,444 | ₩44,963 | ₩39,444 | ₩44,260 | +12.21% | 74.5만 |
|---|
| 2026.06.03 | ₩40,019 | ₩40,247 | ₩39,043 | ₩39,832 | -0.47% | 71.2만 |
|---|
| 2026.06.02 | ₩40,621 | ₩40,662 | ₩37,866 | ₩40,019 | -1.48% | 91.2만 |
|---|
| 2026.06.01 | ₩40,140 | ₩42,360 | ₩39,391 | ₩41,036 | +2.23% | 125.4만 |
|---|
| 2026.05.29 | ₩36,435 | ₩41,304 | ₩36,114 | ₩40,488 | +11.12% | 131만 |
|---|
| 2026.05.28 | ₩36,595 | ₩36,883 | ₩35,592 | ₩36,074 | -1.43% | 40.9만 |
|---|
| 2026.05.27 | ₩37,518 | ₩38,281 | ₩36,214 | ₩36,742 | -2.07% | 43.4만 |
|---|
| 2026.05.26 | ₩36,194 | ₩37,612 | ₩36,047 | ₩37,371 | +3.25% | 55.2만 |
|---|
| 2026.05.22 | ₩36,248 | ₩37,030 | ₩35,351 | ₩35,753 | -1.37% | 43.3만 |
|---|
| 2026.05.21 | ₩35,913 | ₩37,318 | ₩35,559 | ₩36,114 | +0.56% | 47.5만 |
|---|
| 2026.05.20 | ₩34,977 | ₩36,582 | ₩34,857 | ₩36,408 | +4.09% | 45.4만 |
|---|
| 2026.05.19 | ₩36,100 | ₩36,100 | ₩34,656 | ₩34,977 | -3.11% | 43.5만 |
|---|
| 2026.05.18 | ₩37,558 | ₩37,712 | ₩35,271 | ₩36,167 | -3.70% | 36.7만 |
|---|
| 2026.05.15 | ₩37,572 | ₩38,000 | ₩36,850 | ₩37,278 | -0.78% | 27.9만 |
|---|
| 2026.05.14 | ₩38,695 | ₩38,976 | ₩37,545 | ₩38,013 | -1.76% | 27.5만 |
|---|
| 2026.05.13 | ₩38,789 | ₩39,217 | ₩38,174 | ₩38,695 | -0.24% | 31.1만 |
|---|
| 2026.05.12 | ₩37,973 | ₩39,324 | ₩36,341 | ₩38,749 | +2.04% | 41.3만 |
|---|
| 2026.05.11 | ₩39,832 | ₩40,862 | ₩38,294 | ₩38,816 | -2.55% | 27.1만 |
|---|
| 2026.05.08 | ₩38,669 | ₩40,193 | ₩38,341 | ₩39,458 | +2.04% | 27.1만 |
|---|
| 2026.05.07 | ₩39,578 | ₩40,983 | ₩37,451 | ₩38,588 | -2.50% | 34.3만 |
|---|
| 2026.05.06 | ₩40,033 | ₩40,675 | ₩38,976 | ₩39,618 | -1.04% | 39.9만 |
|---|
| 2026.05.05 | ₩41,143 | ₩41,711 | ₩38,776 | ₩39,899 | -3.02% | 33.7만 |
|---|
| 2026.05.04 | ₩39,993 | ₩41,732 | ₩39,779 | ₩40,635 | +1.61% | 34.2만 |
|---|
| 2026.05.01 | ₩41,437 | ₩42,628 | ₩39,471 | ₩40,113 | -3.20% | 38.3만 |
|---|
| 2026.04.30 | ₩40,260 | ₩42,039 | ₩39,993 | ₩41,584 | +3.29% | 52.6만 |
|---|
| 2026.04.29 | ₩39,939 | ₩40,599 | ₩39,230 | ₩40,193 | +0.64% | 25.3만 |
|---|
| 2026.04.28 | ₩40,648 | ₩41,477 | ₩39,224 | ₩40,180 | -1.15% | 48.2만 |
|---|
| 2026.04.27 | ₩41,090 | ₩42,802 | ₩39,765 | ₩40,568 | -1.27% | 68.4만 |
|---|
| 2026.04.24 | ₩41,905 | ₩41,905 | ₩40,127 | ₩40,688 | -2.90% | 87.8만 |
|---|
| 2026.04.23 | ₩41,090 | ₩41,711 | ₩40,127 | ₩41,464 | +0.91% | 45.6만 |
|---|
| 2026.04.22 | ₩41,932 | ₩42,440 | ₩40,835 | ₩41,324 | -1.45% | 24.7만 |
|---|
| 2026.04.21 | ₩42,066 | ₩42,989 | ₩40,795 | ₩41,437 | -1.49% | 63만 |
|---|
| 2026.04.20 | ₩39,899 | ₩42,708 | ₩39,685 | ₩41,986 | +5.23% | 62.2만 |
|---|
| 2026.04.17 | ₩40,555 | ₩41,090 | ₩39,364 | ₩39,645 | -2.24% | 39.8만 |
|---|
| 2026.04.16 | ₩39,177 | ₩39,739 | ₩38,254 | ₩39,605 | +1.09% | 38만 |
|---|
| 2026.04.15 | ₩37,064 | ₩39,444 | ₩37,064 | ₩39,337 | +6.13% | 59.4만 |
|---|
| 2026.04.14 | ₩36,234 | ₩37,197 | ₩35,927 | ₩36,970 | +2.03% | 33.5만 |
|---|
| 2026.04.13 | ₩34,268 | ₩36,462 | ₩34,268 | ₩35,833 | +4.57% | 42.3만 |
|---|
| 2026.04.10 | ₩36,809 | ₩36,930 | ₩33,894 | ₩34,054 | -7.49% | 33.8만 |
|---|
| 2026.04.09 | ₩33,693 | ₩37,117 | ₩33,666 | ₩36,448 | +8.18% | 133.4만 |
|---|
| 2026.04.08 | ₩34,763 | ₩34,776 | ₩33,278 | ₩33,773 | -2.85% | 49만 |
|---|
| 2026.04.07 | ₩32,971 | ₩34,067 | ₩32,248 | ₩33,693 | +2.19% | 24만 |
|---|
| 2026.04.06 | ₩33,292 | ₩34,482 | ₩33,292 | ₩33,399 | +0.32% | 18만 |
|---|
| 2026.04.02 | ₩31,606 | ₩33,773 | ₩31,412 | ₩33,292 | +5.33% | 36.3만 |
|---|
| 2026.04.01 | ₩31,259 | ₩32,502 | ₩31,004 | ₩32,395 | +3.64% | 104.1만 |
|---|
| 2026.03.31 | ₩28,624 | ₩31,486 | ₩28,543 | ₩30,857 | +7.80% | 50.6만 |
|---|
| 2026.03.30 | ₩28,664 | ₩28,771 | ₩27,714 | ₩28,102 | -1.96% | 30.8만 |
|---|
| 2026.03.27 | ₩28,958 | ₩30,369 | ₩28,490 | ₩28,664 | -1.02% | 42.2만 |
|---|
| 2026.03.26 | ₩29,974 | ₩31,205 | ₩29,118 | ₩29,165 | -2.70% | 23만 |
|---|
| 2026.03.25 | ₩29,881 | ₩30,737 | ₩29,881 | ₩30,429 | +1.84% | 24만 |
|---|
| 2026.03.24 | ₩29,306 | ₩29,533 | ₩28,209 | ₩29,359 | +0.18% | 38.5만 |
|---|
| 2026.03.23 | ₩29,881 | ₩30,389 | ₩29,065 | ₩29,667 | -0.72% | 49.5만 |
|---|
| 2026.03.20 | ₩30,496 | ₩30,897 | ₩29,346 | ₩29,453 | -3.42% | 130만 |
|---|
| 2026.03.19 | ₩30,510 | ₩31,031 | ₩29,720 | ₩30,576 | +0.22% | 34만 |
|---|
| 2026.03.18 | ₩33,104 | ₩33,104 | ₩30,262 | ₩30,510 | -7.84% | 49만 |
|---|
| 2026.03.17 | ₩32,449 | ₩32,984 | ₩31,967 | ₩32,115 | -1.03% | 29.8만 |
|---|
| 2026.03.16 | ₩32,596 | ₩33,345 | ₩32,115 | ₩32,516 | -0.25% | 25.4만 |
|---|
| 2026.03.13 | ₩32,462 | ₩33,439 | ₩31,700 | ₩31,967 | -1.52% | 26.4만 |
|---|
| 2026.03.12 | ₩33,118 | ₩33,118 | ₩31,152 | ₩32,228 | -2.69% | 43.6만 |
|---|
| 2026.03.11 | ₩33,880 | ₩34,729 | ₩32,576 | ₩32,917 | -2.84% | 45.8만 |
|---|
| 2026.03.10 | ₩33,519 | ₩35,927 | ₩33,078 | ₩33,880 | +1.08% | 102.3만 |
|---|
| 2026.03.09 | ₩30,817 | ₩34,108 | ₩30,817 | ₩33,185 | +7.68% | 143.9만 |
|---|
| 2026.03.06 | ₩33,987 | ₩34,883 | ₩30,590 | ₩31,339 | -7.79% | 179.1만 |
|---|
| 2026.03.05 | ₩34,429 | ₩34,763 | ₩32,543 | ₩33,773 | -1.90% | 59.9만 |
|---|
| 2026.03.04 | ₩32,101 | ₩36,408 | ₩32,048 | ₩35,525 | +10.67% | 68.1만 |
|---|
| 2026.03.03 | ₩29,867 | ₩32,128 | ₩29,292 | ₩32,021 | +7.21% | 31.3만 |
|---|
| 2026.03.02 | ₩30,015 | ₩31,232 | ₩29,373 | ₩31,004 | +3.30% | 86.5만 |
|---|
| 2026.02.27 | ₩30,630 | ₩31,506 | ₩30,322 | ₩30,724 | +0.31% | 31.8만 |
|---|
| 2026.02.26 | ₩31,152 | ₩31,158 | ₩29,439 | ₩31,071 | -0.26% | 30.3만 |
|---|
| 2026.02.25 | ₩31,218 | ₩31,814 | ₩30,871 | ₩31,152 | -0.21% | 28만 |
|---|
| 2026.02.24 | ₩31,553 | ₩32,436 | ₩31,045 | ₩31,165 | -1.23% | 23.6만 |
|---|
| 2026.02.23 | ₩31,004 | ₩32,609 | ₩30,777 | ₩31,406 | +1.29% | 45.7만 |
|---|
| 2026.02.20 | ₩30,603 | ₩31,432 | ₩30,080 | ₩30,750 | +0.48% | 30.1만 |
|---|
| 2026.02.19 | ₩31,031 | ₩31,566 | ₩30,095 | ₩30,884 | -0.47% | 26.7만 |
|---|
| 2026.02.18 | ₩30,322 | ₩31,640 | ₩30,322 | ₩31,098 | +2.56% | 31.5만 |
|---|
| 2026.02.17 | ₩29,894 | ₩30,978 | ₩29,694 | ₩30,469 | +1.92% | 31.6만 |
|---|
| 2026.02.13 | ₩30,617 | ₩31,352 | ₩29,593 | ₩30,041 | -1.88% | 30.3만 |
|---|
| 2026.02.12 | ₩29,466 | ₩31,299 | ₩29,038 | ₩29,988 | +1.77% | 58.9만 |
|---|
| 2026.02.11 | ₩28,249 | ₩29,359 | ₩26,751 | ₩28,918 | +2.37% | 38.8만 |
|---|
| 2026.02.10 | ₩28,784 | ₩29,533 | ₩28,089 | ₩28,196 | -2.04% | 40.1만 |
|---|
| 2026.02.09 | ₩29,279 | ₩29,292 | ₩27,393 | ₩28,610 | -2.28% | 45.3만 |
|---|
| 2026.02.06 | ₩29,239 | ₩29,908 | ₩28,650 | ₩29,239 | 0.00% | 48.9만 |
|---|
| 2026.02.05 | ₩29,520 | ₩31,814 | ₩28,249 | ₩28,557 | -3.26% | 81.4만 |
|---|
| 2026.02.04 | ₩28,958 | ₩29,694 | ₩27,821 | ₩29,466 | +1.76% | 89.8만 |
|---|
| 2026.02.03 | ₩30,349 | ₩31,666 | ₩28,463 | ₩30,275 | -0.24% | 133.9만 |
|---|
| 2026.02.02 | ₩29,787 | ₩31,098 | ₩29,159 | ₩30,322 | +1.80% | 53.3만 |
|---|
| 2026.01.30 | ₩29,694 | ₩31,285 | ₩29,694 | ₩30,081 | +1.31% | 47.6만 |
|---|
| 2026.01.29 | ₩30,055 | ₩32,462 | ₩29,747 | ₩30,095 | +0.13% | 20.7만 |
|---|
| 2026.01.28 | ₩31,098 | ₩31,660 | ₩29,801 | ₩30,189 | -2.92% | 36.1만 |
|---|
| 2026.01.27 | ₩31,459 | ₩32,502 | ₩30,215 | ₩30,911 | -1.74% | 34.2만 |
|---|
| 2026.01.26 | ₩31,098 | ₩31,860 | ₩29,894 | ₩31,566 | +1.51% | 42.4만 |
|---|
| 2026.01.23 | ₩33,974 | ₩34,502 | ₩30,817 | ₩31,051 | -8.60% | 41.1만 |
|---|
| 2026.01.22 | ₩31,018 | ₩34,776 | ₩30,964 | ₩33,706 | +8.67% | 77만 |
|---|
| 2026.01.21 | ₩30,015 | ₩30,900 | ₩29,439 | ₩30,603 | +1.96% | 47.9만 |
|---|
| 2026.01.20 | ₩27,099 | ₩30,269 | ₩27,099 | ₩29,774 | +9.87% | 47.3만 |
|---|
| 2026.01.16 | ₩29,266 | ₩29,961 | ₩27,761 | ₩27,901 | -4.66% | 42.3만 |
|---|
| 2026.01.15 | ₩29,934 | ₩30,924 | ₩29,038 | ₩29,292 | -2.14% | 20.8만 |
|---|
| 2026.01.14 | ₩29,279 | ₩31,205 | ₩29,159 | ₩30,055 | +2.65% | 33.8만 |
|---|
| 2026.01.13 | ₩27,233 | ₩29,439 | ₩27,233 | ₩29,386 | +7.91% | 41.3만 |
|---|
| 2026.01.12 | ₩27,420 | ₩27,527 | ₩26,162 | ₩27,340 | -0.29% | 32만 |
|---|
| 2026.01.09 | ₩26,564 | ₩28,356 | ₩26,564 | ₩27,447 | +3.32% | 30.8만 |
|---|
| 2026.01.08 | ₩25,935 | ₩26,965 | ₩25,621 | ₩26,243 | +1.19% | 23.4만 |
|---|
| 2026.01.07 | ₩25,561 | ₩26,764 | ₩25,400 | ₩26,269 | +2.77% | 41만 |
|---|
| 2026.01.06 | ₩25,948 | ₩26,557 | ₩24,343 | ₩25,320 | -2.42% | 71.3만 |
|---|
| 2026.01.05 | ₩27,808 | ₩28,296 | ₩25,454 | ₩26,122 | -6.06% | 64.6만 |
|---|
| 2026.01.02 | ₩27,085 | ₩28,102 | ₩26,764 | ₩27,821 | +2.72% | 39.7만 |
|---|
| 2025.12.31 | ₩27,554 | ₩27,961 | ₩26,791 | ₩26,912 | -2.33% | 62.1만 |
|---|
| 2025.12.30 | ₩28,182 | ₩28,189 | ₩27,647 | ₩27,714 | -1.66% | 66만 |
|---|
| 2025.12.29 | ₩29,185 | ₩29,989 | ₩28,155 | ₩28,289 | -3.07% | 25.4만 |
|---|
| 2025.12.26 | ₩29,867 | ₩30,510 | ₩29,172 | ₩29,386 | -1.61% | 21.5만 |
|---|
| 2025.12.24 | ₩29,814 | ₩30,255 | ₩29,332 | ₩29,814 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩30,095 | ₩30,242 | ₩29,172 | ₩29,854 | -0.80% | 20.2만 |
|---|
| 2025.12.22 | ₩29,493 | ₩30,483 | ₩29,493 | ₩29,961 | +1.59% | 28.3만 |
|---|
| 2025.12.19 | ₩28,583 | ₩30,309 | ₩28,517 | ₩29,439 | +2.99% | 102만 |
|---|
| 2025.12.18 | ₩29,801 | ₩30,457 | ₩27,640 | ₩28,316 | -4.98% | 76.2만 |
|---|
| 2025.12.17 | ₩30,897 | ₩31,432 | ₩28,971 | ₩29,747 | -3.72% | 63.5만 |
|---|
| 2025.12.16 | ₩31,419 | ₩32,650 | ₩30,436 | ₩30,911 | -1.62% | 47.7만 |
|---|
| 2025.12.15 | ₩32,757 | ₩34,108 | ₩30,603 | ₩31,620 | -3.47% | 54만 |
|---|
| 2025.12.12 | ₩32,583 | ₩33,144 | ₩31,459 | ₩32,663 | +0.25% | 21만 |
|---|
| 2025.12.11 | ₩32,757 | ₩33,773 | ₩32,262 | ₩32,529 | -0.69% | 30.7만 |
|---|
| 2025.12.10 | ₩34,081 | ₩34,509 | ₩31,152 | ₩32,569 | -4.43% | 52.6만 |
|---|
| 2025.12.09 | ₩33,345 | ₩34,081 | ₩32,840 | ₩33,318 | -0.08% | 24.6만 |
|---|
| 2025.12.08 | ₩33,425 | ₩34,536 | ₩32,904 | ₩33,412 | -0.04% | 55.7만 |
|---|
| 2025.12.05 | ₩32,743 | ₩34,362 | ₩32,569 | ₩33,024 | +0.86% | 64.3만 |
|---|
| 2025.12.04 | ₩30,617 | ₩33,439 | ₩30,617 | ₩32,569 | +6.38% | 94.4만 |
|---|
| 2025.12.03 | ₩27,781 | ₩30,697 | ₩27,299 | ₩30,603 | +10.16% | 44.3만 |
|---|
| 2025.12.02 | ₩29,867 | ₩29,867 | ₩27,406 | ₩27,754 | -7.08% | 30.8만 |
|---|
| 2025.12.01 | ₩30,215 | ₩30,683 | ₩29,460 | ₩30,122 | -0.31% | 35.1만 |
|---|
| 2025.11.28 | ₩30,924 | ₩31,192 | ₩30,596 | ₩30,683 | -0.78% | 12.7만 |
|---|
| 2025.11.26 | ₩30,349 | ₩31,352 | ₩29,667 | ₩30,831 | +1.59% | 59.1만 |
|---|
| 2025.11.25 | ₩29,159 | ₩30,844 | ₩29,159 | ₩30,469 | +4.50% | 36.8만 |
|---|
| 2025.11.24 | ₩27,540 | ₩29,426 | ₩27,447 | ₩28,771 | +4.47% | 30.8만 |
|---|
| 2025.11.21 | ₩26,590 | ₩27,554 | ₩26,590 | ₩27,219 | +2.36% | 16.5만 |
|---|
| 2025.11.20 | ₩27,206 | ₩28,182 | ₩26,738 | ₩26,831 | -1.38% | 19.2만 |
|---|
| 2025.11.19 | ₩26,871 | ₩27,346 | ₩26,653 | ₩26,791 | -0.30% | 13.6만 |
|---|
| 2025.11.18 | ₩27,580 | ₩27,901 | ₩26,751 | ₩27,032 | -1.99% | 15.3만 |
|---|
| 2025.11.17 | ₩27,741 | ₩28,236 | ₩26,791 | ₩27,674 | -0.24% | 27.1만 |
|---|
| 2025.11.14 | ₩26,029 | ₩28,089 | ₩25,975 | ₩27,674 | +6.32% | 45.7만 |
|---|
| 2025.11.13 | ₩26,738 | ₩27,072 | ₩25,547 | ₩26,323 | -1.55% | 25만 |
|---|
| 2025.11.12 | ₩26,002 | ₩27,393 | ₩25,775 | ₩27,019 | +3.91% | 36.7만 |
|---|
| 2025.11.11 | ₩24,758 | ₩26,310 | ₩24,123 | ₩25,922 | +4.70% | 32.9만 |
|---|
| 2025.11.10 | ₩24,972 | ₩25,347 | ₩23,824 | ₩24,878 | -0.37% | 38.8만 |
|---|
| 2025.11.07 | ₩24,624 | ₩24,919 | ₩23,768 | ₩24,136 | -1.98% | 28.2만 |
|---|
| 2025.11.06 | ₩24,598 | ₩25,480 | ₩24,464 | ₩24,598 | 0.00% | 21.3만 |
|---|
| 2025.11.05 | ₩24,945 | ₩25,119 | ₩23,862 | ₩24,517 | -1.72% | 31.7만 |
|---|
| 2025.11.04 | ₩23,113 | ₩26,657 | ₩23,046 | ₩25,026 | +8.28% | 68.7만 |
|---|
| 2025.11.03 | ₩24,584 | ₩24,745 | ₩22,738 | ₩23,541 | -4.24% | 44만 |
|---|
| 2025.10.31 | ₩24,932 | ₩25,387 | ₩24,076 | ₩25,052 | +0.48% | 24.6만 |
|---|
| 2025.10.30 | ₩24,878 | ₩25,985 | ₩24,644 | ₩24,705 | -0.70% | 49.6만 |
|---|
| 2025.10.29 | ₩26,229 | ₩26,229 | ₩24,785 | ₩24,985 | -4.74% | 22만 |
|---|
| 2025.10.28 | ₩25,975 | ₩26,805 | ₩25,641 | ₩26,296 | +1.24% | 52만 |
|---|
| 2025.10.27 | ₩24,919 | ₩26,350 | ₩24,919 | ₩26,069 | +4.62% | 52.7만 |
|---|
| 2025.10.24 | ₩24,544 | ₩25,202 | ₩24,290 | ₩24,878 | +1.36% | 29.3만 |
|---|
| 2025.10.23 | ₩24,731 | ₩25,320 | ₩23,929 | ₩24,196 | -2.16% | 26만 |
|---|
| 2025.10.22 | ₩26,162 | ₩26,617 | ₩24,678 | ₩24,731 | -5.47% | 22.2만 |
|---|
| 2025.10.21 | ₩26,657 | ₩26,885 | ₩25,768 | ₩26,203 | -1.71% | 33.6만 |
|---|
| 2025.10.20 | ₩26,376 | ₩27,085 | ₩26,082 | ₩26,738 | +1.37% | 24.3만 |
|---|
| 2025.10.17 | ₩25,962 | ₩26,564 | ₩25,413 | ₩26,096 | +0.52% | 16.9만 |
|---|
| 2025.10.16 | ₩27,848 | ₩28,089 | ₩25,855 | ₩26,249 | -5.74% | 17.2만 |
|---|
| 2025.10.15 | ₩26,791 | ₩27,727 | ₩26,617 | ₩27,527 | +2.75% | 39만 |
|---|
| 2025.10.14 | ₩27,661 | ₩28,356 | ₩26,029 | ₩26,751 | -3.29% | 40.4만 |
|---|
| 2025.10.13 | ₩27,928 | ₩28,189 | ₩27,406 | ₩27,955 | +0.10% | 19.4만 |
|---|
| 2025.10.10 | ₩28,196 | ₩28,510 | ₩27,594 | ₩27,901 | -1.04% | 22.3만 |
|---|