시장 데이터를 불러오는 중
전체 종목
애비엔트 과거 주가
Avient Corporation Common Stock · AVNT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avient Corporation Common Stock · AVNT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,546 | ₩51,926 | ₩49,045 | ₩50,639 | +0.19% | 260.3만 |
| 2026.10.08 | ₩54,405 | ₩55,088 | ₩54,003 | ₩54,914 | +0.94% | 72.3만 |
| 2026.10.07 | ₩55,423 | ₩55,477 | ₩54,365 | ₩54,941 | -0.87% | 52.1만 |
| 2026.10.06 | ₩56,254 | ₩56,334 | ₩55,477 | ₩55,597 | -1.17% | 57.3만 |
| 2026.10.05 | ₩55,169 | ₩56,267 | ₩54,780 | ₩55,745 | +1.04% | 66.3만 |
| 2026.10.02 | ₩55,410 | ₩56,482 | ₩55,048 | ₩55,169 | -0.44% | 87.7만 |
| 2026.10.01 | ₩53,453 | ₩54,659 | ₩52,408 | ₩54,324 | +1.63% | 67.1만 |
| 2026.09.30 | ₩54,874 | ₩54,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,936 |
| -1.71% |
| 75.2만 |
| 2026.09.29 | ₩55,262 | ₩55,463 | ₩54,552 | ₩54,646 | -1.12% | 66.8만 |
|---|
| 2026.09.28 | ₩54,539 | ₩55,597 | ₩54,123 | ₩55,195 | +1.20% | 78.4만 |
|---|
| 2026.09.25 | ₩54,941 | ₩55,597 | ₩54,633 | ₩55,316 | +0.68% | 71.9만 |
|---|
| 2026.09.24 | ₩54,525 | ₩55,075 | ₩54,056 | ₩54,646 | +0.22% | 47.6만 |
|---|
| 2026.09.23 | ₩54,807 | ₩55,276 | ₩54,512 | ₩54,901 | +0.17% | 49.7만 |
|---|
| 2026.09.22 | ₩55,128 | ₩56,254 | ₩54,633 | ₩55,262 | +0.24% | 68.4만 |
|---|
| 2026.09.21 | ₩54,673 | ₩54,686 | ₩53,882 | ₩54,190 | -0.88% | 45만 |
|---|
| 2026.09.18 | ₩53,855 | ₩54,137 | ₩53,226 | ₩54,083 | +0.42% | 105.5만 |
|---|
| 2026.09.17 | ₩56,147 | ₩56,214 | ₩54,311 | ₩54,378 | -3.15% | 54.5만 |
|---|
| 2026.09.16 | ₩55,262 | ₩55,718 | ₩53,882 | ₩54,847 | -0.75% | 77.5만 |
|---|
| 2026.09.15 | ₩55,182 | ₩55,195 | ₩54,432 | ₩54,901 | -0.51% | 79.7만 |
|---|
| 2026.09.14 | ₩54,659 | ₩55,638 | ₩54,271 | ₩55,155 | +0.91% | 89.3만 |
|---|
| 2026.09.11 | ₩56,281 | ₩56,281 | ₩55,329 | ₩55,490 | -1.40% | 62.7만 |
|---|
| 2026.09.10 | ₩55,410 | ₩56,267 | ₩55,102 | ₩55,906 | +0.89% | 64.9만 |
|---|
| 2026.09.09 | ₩57,018 | ₩57,473 | ₩56,013 | ₩56,147 | -1.53% | 59.7만 |
|---|
| 2026.09.08 | ₩57,956 | ₩58,371 | ₩57,031 | ₩57,098 | -1.48% | 71.4만 |
|---|
| 2026.09.04 | ₩57,246 | ₩58,787 | ₩56,870 | ₩58,157 | +1.59% | 49.5만 |
|---|
| 2026.09.03 | ₩59,095 | ₩59,095 | ₩56,857 | ₩57,500 | -2.70% | 48만 |
|---|
| 2026.09.02 | ₩57,849 | ₩59,349 | ₩57,849 | ₩58,411 | +0.97% | 77만 |
|---|
| 2026.09.01 | ₩58,572 | ₩58,760 | ₩56,857 | ₩57,112 | -2.49% | 67.7만 |
|---|
| 2026.08.31 | ₩59,751 | ₩60,153 | ₩58,612 | ₩59,041 | -1.19% | 89.7만 |
|---|
| 2026.08.28 | ₩59,979 | ₩60,422 | ₩59,229 | ₩59,859 | -0.20% | 69.6만 |
|---|
| 2026.08.27 | ₩59,564 | ₩60,636 | ₩59,028 | ₩59,309 | -0.43% | 54.8만 |
|---|
| 2026.08.26 | ₩59,832 | ₩61,065 | ₩59,162 | ₩60,006 | +0.29% | 66.5만 |
|---|
| 2026.08.25 | ₩60,006 | ₩60,113 | ₩58,787 | ₩59,792 | -0.36% | 64.7만 |
|---|
| 2026.08.24 | ₩59,899 | ₩60,046 | ₩59,095 | ₩59,524 | -0.63% | 80.7만 |
|---|
| 2026.08.21 | ₩59,068 | ₩60,234 | ₩59,068 | ₩59,845 | +1.32% | 80만 |
|---|
| 2026.08.20 | ₩57,782 | ₩59,229 | ₩57,782 | ₩58,599 | +1.41% | 64.4만 |
|---|
| 2026.08.19 | ₩59,202 | ₩60,073 | ₩58,934 | ₩59,309 | +0.18% | 73.2만 |
|---|
| 2026.08.18 | ₩60,569 | ₩60,569 | ₩58,197 | ₩58,237 | -3.85% | 85.9만 |
|---|
| 2026.08.17 | ₩61,721 | ₩61,762 | ₩60,556 | ₩60,824 | -1.45% | 74만 |
|---|
| 2026.08.14 | ₩61,507 | ₩62,137 | ₩59,805 | ₩62,097 | +0.96% | 64.1만 |
|---|
| 2026.08.13 | ₩61,011 | ₩61,869 | ₩60,649 | ₩61,802 | +1.30% | 101.4만 |
|---|
| 2026.08.12 | ₩61,293 | ₩61,360 | ₩59,631 | ₩60,743 | -0.90% | 115.3만 |
|---|
| 2026.08.11 | ₩61,641 | ₩62,499 | ₩60,770 | ₩60,931 | -1.15% | 109.7만 |
|---|
| 2026.08.10 | ₩60,515 | ₩61,855 | ₩59,939 | ₩61,172 | +1.09% | 121.7만 |
|---|
| 2026.08.07 | ₩58,559 | ₩62,351 | ₩57,607 | ₩61,226 | +4.55% | 166.5만 |
|---|
| 2026.08.06 | ₩53,601 | ₩58,907 | ₩53,145 | ₩57,152 | +6.63% | 193.7만 |
|---|
| 2026.08.05 | ₩50,961 | ₩51,336 | ₩50,345 | ₩50,814 | -0.29% | 104.8만 |
|---|
| 2026.08.04 | ₩50,331 | ₩51,202 | ₩49,996 | ₩51,149 | +1.62% | 65.7만 |
|---|
| 2026.08.03 | ₩49,460 | ₩50,291 | ₩48,924 | ₩50,103 | +1.30% | 61.6만 |
|---|
| 2026.07.31 | ₩49,045 | ₩49,179 | ₩48,067 | ₩48,670 | -0.77% | 63.1만 |
|---|
| 2026.07.30 | ₩49,299 | ₩49,299 | ₩48,160 | ₩49,152 | -0.30% | 66.3만 |
|---|
| 2026.07.29 | ₩49,299 | ₩49,447 | ₩47,665 | ₩48,134 | -2.36% | 88.1만 |
|---|
| 2026.07.28 | ₩49,447 | ₩51,001 | ₩49,447 | ₩49,768 | +0.65% | 63.2만 |
|---|
| 2026.07.27 | ₩50,800 | ₩51,175 | ₩48,549 | ₩48,830 | -3.88% | 61만 |
|---|
| 2026.07.24 | ₩49,353 | ₩50,532 | ₩49,192 | ₩50,385 | +2.09% | 53.7만 |
|---|
| 2026.07.23 | ₩48,683 | ₩49,366 | ₩48,348 | ₩49,098 | +0.85% | 74.7만 |
|---|
| 2026.07.22 | ₩49,822 | ₩50,854 | ₩49,822 | ₩50,063 | +0.48% | 55.9만 |
|---|
| 2026.07.21 | ₩48,603 | ₩49,500 | ₩47,946 | ₩49,447 | +1.74% | 50.3만 |
|---|
| 2026.07.20 | ₩49,259 | ₩49,259 | ₩48,174 | ₩48,388 | -1.77% | 54.6만 |
|---|
| 2026.07.17 | ₩50,331 | ₩51,296 | ₩49,219 | ₩49,541 | -1.57% | 86.7만 |
|---|
| 2026.07.16 | ₩48,241 | ₩51,068 | ₩48,227 | ₩51,015 | +5.75% | 111.7만 |
|---|
| 2026.07.15 | ₩48,214 | ₩48,911 | ₩47,866 | ₩48,053 | -0.33% | 52.4만 |
|---|
| 2026.07.14 | ₩48,442 | ₩48,790 | ₩47,263 | ₩47,986 | -0.94% | 54.9만 |
|---|
| 2026.07.13 | ₩48,294 | ₩48,897 | ₩47,343 | ₩47,665 | -1.30% | 53.9만 |
|---|
| 2026.07.10 | ₩48,629 | ₩49,112 | ₩48,254 | ₩48,281 | -0.72% | 84.9만 |
|---|
| 2026.07.09 | ₩48,174 | ₩48,629 | ₩47,531 | ₩48,214 | +0.08% | 67.8만 |
|---|
| 2026.07.08 | ₩50,345 | ₩50,345 | ₩46,834 | ₩47,879 | -4.90% | 131.1만 |
|---|
| 2026.07.07 | ₩52,113 | ₩52,690 | ₩50,840 | ₩51,055 | -2.03% | 142.3만 |
|---|
| 2026.07.06 | ₩50,170 | ₩52,314 | ₩49,661 | ₩52,113 | +3.87% | 151.9만 |
|---|
| 2026.07.02 | ₩49,460 | ₩50,278 | ₩48,924 | ₩49,996 | +1.08% | 71.4만 |
|---|
| 2026.07.01 | ₩49,433 | ₩50,438 | ₩49,058 | ₩49,340 | -0.19% | 84만 |
|---|
| 2026.06.30 | ₩49,701 | ₩49,889 | ₩49,192 | ₩49,527 | -0.35% | 79.8만 |
|---|
| 2026.06.29 | ₩50,090 | ₩50,090 | ₩48,428 | ₩49,366 | -1.44% | 108.9만 |
|---|
| 2026.06.26 | ₩49,112 | ₩50,881 | ₩48,790 | ₩50,800 | +3.44% | 303.9만 |
|---|
| 2026.06.25 | ₩49,554 | ₩50,345 | ₩48,938 | ₩49,581 | +0.05% | 125.1만 |
|---|
| 2026.06.24 | ₩47,651 | ₩49,407 | ₩47,423 | ₩49,340 | +3.54% | 99.4만 |
|---|
| 2026.06.23 | ₩49,219 | ₩49,554 | ₩47,866 | ₩47,933 | -2.61% | 78.7만 |
|---|
| 2026.06.22 | ₩50,130 | ₩50,760 | ₩49,326 | ₩49,956 | -0.35% | 91.9만 |
|---|
| 2026.06.18 | ₩49,433 | ₩50,532 | ₩49,018 | ₩50,465 | +2.09% | 143.8만 |
|---|
| 2026.06.17 | ₩50,412 | ₩51,350 | ₩49,299 | ₩49,393 | -2.02% | 92.9만 |
|---|
| 2026.06.16 | ₩50,438 | ₩51,309 | ₩50,331 | ₩50,479 | +0.08% | 97.6만 |
|---|
| 2026.06.15 | ₩51,202 | ₩51,993 | ₩50,036 | ₩50,304 | -1.75% | 112.2만 |
|---|
| 2026.06.12 | ₩49,701 | ₩50,961 | ₩49,701 | ₩50,599 | +1.81% | 104.3만 |
|---|
| 2026.06.11 | ₩47,665 | ₩49,018 | ₩47,316 | ₩48,938 | +2.67% | 91.7만 |
|---|
| 2026.06.10 | ₩47,531 | ₩47,799 | ₩46,525 | ₩46,861 | -1.41% | 99.3만 |
|---|
| 2026.06.09 | ₩47,370 | ₩48,214 | ₩46,686 | ₩47,504 | +0.28% | 84.4만 |
|---|
| 2026.06.08 | ₩45,507 | ₩46,311 | ₩44,944 | ₩46,217 | +1.56% | 106.7만 |
|---|
| 2026.06.05 | ₩45,561 | ₩45,936 | ₩45,319 | ₩45,480 | -0.18% | 48.8만 |
|---|
| 2026.06.04 | ₩46,861 | ₩46,874 | ₩45,319 | ₩45,748 | -2.37% | 57.8만 |
|---|
| 2026.06.03 | ₩46,740 | ₩47,504 | ₩46,204 | ₩46,231 | -1.09% | 63.8만 |
|---|
| 2026.06.02 | ₩46,405 | ₩47,276 | ₩46,137 | ₩47,182 | +1.67% | 49.5만 |
|---|
| 2026.06.01 | ₩46,686 | ₩46,981 | ₩44,998 | ₩46,378 | -0.66% | 82.6만 |
|---|
| 2026.05.29 | ₩48,629 | ₩48,710 | ₩47,410 | ₩47,464 | -2.40% | 62만 |
|---|
| 2026.05.28 | ₩48,335 | ₩49,139 | ₩47,289 | ₩48,482 | +0.30% | 59.4만 |
|---|
| 2026.05.27 | ₩47,906 | ₩48,777 | ₩47,852 | ₩48,549 | +1.34% | 63.6만 |
|---|
| 2026.05.26 | ₩46,391 | ₩47,785 | ₩46,231 | ₩47,289 | +1.94% | 125.7만 |
|---|
| 2026.05.22 | ₩45,989 | ₩46,177 | ₩45,279 | ₩45,976 | -0.03% | 62.6만 |
|---|
| 2026.05.21 | ₩45,078 | ₩45,909 | ₩43,979 | ₩45,721 | +1.43% | 73.1만 |
|---|
| 2026.05.20 | ₩43,926 | ₩45,360 | ₩43,242 | ₩45,319 | +3.17% | 68.8만 |
|---|
| 2026.05.19 | ₩44,475 | ₩44,475 | ₩43,189 | ₩43,738 | -1.66% | 78.7만 |
|---|
| 2026.05.18 | ₩45,587 | ₩46,043 | ₩44,837 | ₩44,958 | -1.38% | 91.6만 |
|---|
| 2026.05.15 | ₩46,056 | ₩46,284 | ₩44,998 | ₩45,252 | -1.75% | 64.7만 |
|---|
| 2026.05.14 | ₩46,458 | ₩47,115 | ₩45,802 | ₩46,579 | +0.26% | 121.1만 |
|---|
| 2026.05.13 | ₩47,276 | ₩47,289 | ₩45,949 | ₩46,003 | -2.69% | 134.9만 |
|---|
| 2026.05.12 | ₩48,053 | ₩48,308 | ₩46,566 | ₩47,249 | -1.67% | 62.5만 |
|---|
| 2026.05.11 | ₩49,688 | ₩49,902 | ₩48,174 | ₩48,227 | -2.94% | 80.6만 |
|---|
| 2026.05.08 | ₩48,603 | ₩50,184 | ₩47,410 | ₩49,433 | +1.71% | 99.2만 |
|---|
| 2026.05.07 | ₩51,979 | ₩52,944 | ₩48,817 | ₩48,938 | -5.85% | 76.1만 |
|---|
| 2026.05.06 | ₩51,082 | ₩51,577 | ₩50,505 | ₩50,706 | -0.73% | 76.7만 |
|---|
| 2026.05.05 | ₩48,160 | ₩50,023 | ₩47,879 | ₩49,782 | +3.37% | 78.2만 |
|---|
| 2026.05.04 | ₩48,924 | ₩49,192 | ₩47,330 | ₩47,718 | -2.47% | 60.9만 |
|---|
| 2026.05.01 | ₩50,023 | ₩50,130 | ₩49,098 | ₩49,259 | -1.53% | 45.3만 |
|---|
| 2026.04.30 | ₩48,375 | ₩49,996 | ₩48,187 | ₩49,688 | +2.71% | 51.2만 |
|---|
| 2026.04.29 | ₩49,018 | ₩49,219 | ₩48,160 | ₩48,482 | -1.09% | 33.4만 |
|---|
| 2026.04.28 | ₩50,036 | ₩50,881 | ₩48,897 | ₩49,407 | -1.26% | 33.8만 |
|---|
| 2026.04.27 | ₩50,117 | ₩50,532 | ₩48,964 | ₩49,795 | -0.64% | 43.9만 |
|---|
| 2026.04.24 | ₩49,782 | ₩50,398 | ₩49,219 | ₩50,331 | +1.10% | 38.7만 |
|---|
| 2026.04.23 | ₩50,090 | ₩50,117 | ₩48,978 | ₩49,701 | -0.78% | 40.6만 |
|---|
| 2026.04.22 | ₩51,537 | ₩51,725 | ₩49,822 | ₩49,916 | -3.15% | 44.6만 |
|---|
| 2026.04.21 | ₩51,711 | ₩51,859 | ₩50,130 | ₩51,028 | -1.32% | 47.7만 |
|---|
| 2026.04.20 | ₩51,336 | ₩51,778 | ₩51,108 | ₩51,591 | +0.50% | 33.9만 |
|---|
| 2026.04.17 | ₩51,149 | ₩52,649 | ₩50,814 | ₩51,658 | +1.00% | 57.5만 |
|---|
| 2026.04.16 | ₩50,479 | ₩50,974 | ₩50,224 | ₩50,425 | -0.11% | 64만 |
|---|
| 2026.04.15 | ₩50,572 | ₩50,907 | ₩50,117 | ₩50,264 | -0.61% | 68.3만 |
|---|
| 2026.04.14 | ₩50,559 | ₩50,948 | ₩49,983 | ₩50,814 | +0.50% | 49만 |
|---|
| 2026.04.13 | ₩50,921 | ₩51,939 | ₩49,621 | ₩50,639 | -0.55% | 45.9만 |
|---|
| 2026.04.10 | ₩50,653 | ₩51,296 | ₩50,103 | ₩51,202 | +1.08% | 59만 |
|---|
| 2026.04.09 | ₩49,299 | ₩50,251 | ₩48,964 | ₩50,184 | +1.79% | 39.9만 |
|---|
| 2026.04.08 | ₩48,857 | ₩49,809 | ₩47,611 | ₩49,648 | +1.62% | 78.8만 |
|---|
| 2026.04.07 | ₩46,378 | ₩46,659 | ₩45,668 | ₩46,525 | +0.32% | 66.8만 |
|---|
| 2026.04.06 | ₩46,512 | ₩46,807 | ₩45,668 | ₩46,525 | +0.03% | 69.7만 |
|---|
| 2026.04.02 | ₩47,973 | ₩48,576 | ₩46,954 | ₩46,995 | -2.04% | 58.8만 |
|---|
| 2026.04.01 | ₩48,804 | ₩49,835 | ₩48,750 | ₩48,777 | -0.05% | 65.4만 |
|---|
| 2026.03.31 | ₩48,348 | ₩49,165 | ₩47,705 | ₩48,643 | +0.61% | 61.5만 |
|---|
| 2026.03.30 | ₩48,469 | ₩48,469 | ₩47,169 | ₩47,624 | -1.74% | 87만 |
|---|
| 2026.03.27 | ₩48,134 | ₩48,737 | ₩47,571 | ₩47,638 | -1.03% | 67만 |
|---|
| 2026.03.26 | ₩48,093 | ₩49,286 | ₩48,093 | ₩48,549 | +0.95% | 89.2만 |
|---|
| 2026.03.25 | ₩46,740 | ₩48,871 | ₩46,190 | ₩48,603 | +3.99% | 128.4만 |
|---|
| 2026.03.24 | ₩44,140 | ₩46,298 | ₩44,046 | ₩45,989 | +4.19% | 67.8만 |
|---|
| 2026.03.23 | ₩44,288 | ₩45,346 | ₩43,685 | ₩44,837 | +1.24% | 85.9만 |
|---|
| 2026.03.20 | ₩42,961 | ₩43,055 | ₩42,278 | ₩42,760 | -0.47% | 159.3만 |
|---|
| 2026.03.19 | ₩43,135 | ₩43,470 | ₩42,318 | ₩42,934 | -0.47% | 157.1만 |
|---|
| 2026.03.18 | ₩45,239 | ₩45,735 | ₩44,087 | ₩44,100 | -2.52% | 85.7만 |
|---|
| 2026.03.17 | ₩46,043 | ₩46,807 | ₩45,601 | ₩45,681 | -0.79% | 74.8만 |
|---|
| 2026.03.16 | ₩46,298 | ₩46,619 | ₩45,735 | ₩46,030 | -0.58% | 76.3만 |
|---|
| 2026.03.13 | ₩46,753 | ₩47,222 | ₩45,708 | ₩45,936 | -1.75% | 76.6만 |
|---|
| 2026.03.12 | ₩46,861 | ₩47,048 | ₩45,922 | ₩46,271 | -1.26% | 76.7만 |
|---|
| 2026.03.11 | ₩47,825 | ₩48,562 | ₩46,995 | ₩47,504 | -0.67% | 52.8만 |
|---|
| 2026.03.10 | ₩48,857 | ₩50,130 | ₩48,013 | ₩48,174 | -1.40% | 47.8만 |
|---|
| 2026.03.09 | ₩48,134 | ₩49,353 | ₩47,196 | ₩49,072 | +1.95% | 75.7만 |
|---|
| 2026.03.06 | ₩51,457 | ₩51,457 | ₩48,777 | ₩49,031 | -4.71% | 87.9만 |
|---|
| 2026.03.05 | ₩53,118 | ₩53,614 | ₩52,288 | ₩52,314 | -1.51% | 79.2만 |
|---|
| 2026.03.04 | ₩53,601 | ₩53,989 | ₩52,730 | ₩53,467 | -0.25% | 66.7만 |
|---|
| 2026.03.03 | ₩53,078 | ₩54,150 | ₩52,046 | ₩53,668 | +1.11% | 57.1만 |
|---|
| 2026.03.02 | ₩54,097 | ₩55,115 | ₩52,757 | ₩54,780 | +1.26% | 61.4만 |
|---|
| 2026.02.27 | ₩54,458 | ₩55,276 | ₩53,708 | ₩55,035 | +1.06% | 81.8만 |
|---|
| 2026.02.26 | ₩55,986 | ₩56,763 | ₩54,579 | ₩55,088 | -1.60% | 90.1만 |
|---|
| 2026.02.25 | ₩56,951 | ₩57,165 | ₩55,222 | ₩55,825 | -1.98% | 71.2만 |
|---|
| 2026.02.24 | ₩56,750 | ₩58,277 | ₩56,602 | ₩56,683 | -0.12% | 55.2만 |
|---|
| 2026.02.23 | ₩56,254 | ₩56,964 | ₩54,834 | ₩56,428 | +0.31% | 77.1만 |
|---|
| 2026.02.20 | ₩56,897 | ₩57,902 | ₩56,053 | ₩57,045 | +0.26% | 60.5만 |
|---|
| 2026.02.19 | ₩57,688 | ₩57,983 | ₩55,932 | ₩56,964 | -1.25% | 71만 |
|---|
| 2026.02.18 | ₩57,701 | ₩58,854 | ₩57,192 | ₩57,996 | +0.51% | 93만 |
|---|
| 2026.02.17 | ₩57,634 | ₩57,942 | ₩56,790 | ₩57,674 | +0.07% | 94.3만 |
|---|
| 2026.02.13 | ₩57,741 | ₩59,028 | ₩56,937 | ₩57,286 | -0.79% | 117.8만 |
|---|
| 2026.02.12 | ₩56,080 | ₩60,100 | ₩54,311 | ₩56,066 | -0.02% | 190.3만 |
|---|
| 2026.02.11 | ₩54,338 | ₩54,874 | ₩53,319 | ₩54,767 | +0.79% | 128.1만 |
|---|
| 2026.02.10 | ₩52,757 | ₩54,016 | ₩52,757 | ₩53,708 | +1.80% | 59.5만 |
|---|
| 2026.02.09 | ₩51,845 | ₩52,502 | ₩51,323 | ₩52,274 | +0.83% | 55.3만 |
|---|
| 2026.02.06 | ₩51,685 | ₩52,368 | ₩51,591 | ₩51,939 | +0.49% | 79.6만 |
|---|
| 2026.02.05 | ₩52,207 | ₩52,743 | ₩50,626 | ₩51,336 | -1.67% | 71.9만 |
|---|
| 2026.02.04 | ₩50,760 | ₩52,730 | ₩50,412 | ₩52,556 | +3.54% | 95만 |
|---|
| 2026.02.03 | ₩48,978 | ₩50,773 | ₩48,978 | ₩50,117 | +2.33% | 79.7만 |
|---|
| 2026.02.02 | ₩48,254 | ₩49,701 | ₩48,174 | ₩48,978 | +1.50% | 84.4만 |
|---|
| 2026.01.30 | ₩47,745 | ₩48,737 | ₩47,745 | ₩48,442 | +1.46% | 262만 |
|---|
| 2026.01.29 | ₩48,710 | ₩49,246 | ₩47,370 | ₩48,254 | -0.94% | 102.1만 |
|---|
| 2026.01.28 | ₩49,366 | ₩49,393 | ₩48,053 | ₩48,455 | -1.85% | 93.5만 |
|---|
| 2026.01.27 | ₩49,460 | ₩50,050 | ₩48,777 | ₩49,192 | -0.54% | 65만 |
|---|
| 2026.01.26 | ₩50,479 | ₩50,613 | ₩48,737 | ₩49,514 | -1.91% | 104.7만 |
|---|
| 2026.01.23 | ₩50,090 | ₩50,465 | ₩49,541 | ₩50,117 | +0.05% | 80.1만 |
|---|
| 2026.01.22 | ₩49,648 | ₩50,479 | ₩49,608 | ₩50,438 | +1.59% | 90.5만 |
|---|
| 2026.01.21 | ₩48,589 | ₩49,661 | ₩48,107 | ₩49,393 | +1.65% | 81.6만 |
|---|
| 2026.01.20 | ₩46,954 | ₩48,294 | ₩46,954 | ₩47,919 | +2.05% | 128.7만 |
|---|
| 2026.01.16 | ₩47,973 | ₩48,013 | ₩47,517 | ₩47,772 | -0.42% | 115.2만 |
|---|
| 2026.01.15 | ₩47,102 | ₩48,589 | ₩46,753 | ₩48,241 | +2.42% | 116.8만 |
|---|
| 2026.01.14 | ₩46,579 | ₩47,464 | ₩45,976 | ₩46,874 | +0.63% | 66.8만 |
|---|
| 2026.01.13 | ₩46,003 | ₩46,552 | ₩45,494 | ₩46,472 | +1.02% | 56.5만 |
|---|
| 2026.01.12 | ₩45,802 | ₩46,499 | ₩45,333 | ₩46,016 | +0.47% | 63.3만 |
|---|
| 2026.01.09 | ₩45,172 | ₩46,378 | ₩44,636 | ₩45,949 | +1.72% | 92만 |
|---|
| 2026.01.08 | ₩42,639 | ₩44,797 | ₩42,479 | ₩44,234 | +3.74% | 84.1만 |
|---|
| 2026.01.07 | ₩44,221 | ₩44,609 | ₩42,599 | ₩43,216 | -2.27% | 46.6만 |
|---|
| 2026.01.06 | ₩42,492 | ₩44,368 | ₩42,398 | ₩44,207 | +4.04% | 91.5만 |
|---|
| 2026.01.05 | ₩42,197 | ₩43,644 | ₩42,197 | ₩42,814 | +1.46% | 84.5만 |
|---|
| 2026.01.02 | ₩42,130 | ₩42,706 | ₩41,929 | ₩42,492 | +0.86% | 95.7만 |
|---|
| 2025.12.31 | ₩42,090 | ₩42,197 | ₩41,661 | ₩41,862 | -0.54% | 52.8만 |
|---|
| 2025.12.30 | ₩42,304 | ₩42,639 | ₩42,090 | ₩42,211 | -0.22% | 44.2만 |
|---|
| 2025.12.29 | ₩42,385 | ₩42,599 | ₩42,170 | ₩42,371 | -0.03% | 39.1만 |
|---|
| 2025.12.26 | ₩41,929 | ₩42,693 | ₩41,862 | ₩42,572 | +1.53% | 48.7만 |
|---|
| 2025.12.24 | ₩41,929 | ₩42,224 | ₩41,755 | ₩42,023 | +0.22% | 24.2만 |
|---|
| 2025.12.23 | ₩42,010 | ₩42,291 | ₩41,567 | ₩41,782 | -0.54% | 111.8만 |
|---|
| 2025.12.22 | ₩41,809 | ₩42,345 | ₩41,701 | ₩41,996 | +0.45% | 57.7만 |
|---|
| 2025.12.19 | ₩41,380 | ₩41,701 | ₩41,246 | ₩41,661 | +0.68% | 169만 |
|---|
| 2025.12.18 | ₩41,567 | ₩41,969 | ₩41,165 | ₩41,675 | +0.26% | 104.8만 |
|---|
| 2025.12.17 | ₩40,656 | ₩41,688 | ₩40,335 | ₩41,232 | +1.42% | 89만 |
|---|
| 2025.12.16 | ₩40,991 | ₩41,246 | ₩40,455 | ₩40,871 | -0.29% | 85.6만 |
|---|
| 2025.12.15 | ₩41,849 | ₩41,849 | ₩40,616 | ₩40,844 | -2.40% | 111.8만 |
|---|
| 2025.12.12 | ₩41,835 | ₩42,197 | ₩41,206 | ₩41,487 | -0.83% | 68.2만 |
|---|
| 2025.12.11 | ₩41,701 | ₩42,653 | ₩41,701 | ₩42,224 | +1.25% | 73.2만 |
|---|
| 2025.12.10 | ₩40,415 | ₩42,063 | ₩40,415 | ₩41,701 | +3.18% | 158.4만 |
|---|
| 2025.12.09 | ₩40,013 | ₩41,232 | ₩40,013 | ₩40,536 | +1.31% | 56.1만 |
|---|
| 2025.12.08 | ₩41,152 | ₩41,206 | ₩40,120 | ₩40,174 | -2.38% | 79.1만 |
|---|
| 2025.12.05 | ₩41,299 | ₩42,532 | ₩41,045 | ₩41,125 | -0.42% | 62.4만 |
|---|
| 2025.12.04 | ₩41,943 | ₩42,224 | ₩41,152 | ₩41,460 | -1.15% | 54.9만 |
|---|
| 2025.12.03 | ₩40,522 | ₩42,237 | ₩40,321 | ₩41,956 | +3.54% | 76.7만 |
|---|
| 2025.12.02 | ₩41,179 | ₩41,179 | ₩40,321 | ₩40,455 | -1.76% | 64.1만 |
|---|
| 2025.12.01 | ₩40,696 | ₩41,608 | ₩40,696 | ₩41,018 | +0.79% | 52.6만 |
|---|
| 2025.11.28 | ₩40,737 | ₩41,232 | ₩40,589 | ₩40,991 | +0.63% | 19.7만 |
|---|
| 2025.11.26 | ₩40,281 | ₩41,045 | ₩40,281 | ₩40,696 | +1.03% | 51.9만 |
|---|
| 2025.11.25 | ₩39,464 | ₩41,031 | ₩39,437 | ₩40,576 | +2.82% | 61.4만 |
|---|
| 2025.11.24 | ₩38,928 | ₩39,303 | ₩38,191 | ₩39,249 | +0.83% | 64만 |
|---|
| 2025.11.21 | ₩37,119 | ₩39,611 | ₩37,119 | ₩39,249 | +5.74% | 83.5만 |
|---|
| 2025.11.20 | ₩37,963 | ₩38,512 | ₩36,824 | ₩36,824 | -3.00% | 90.7만 |
|---|
| 2025.11.19 | ₩38,016 | ₩38,097 | ₩37,320 | ₩37,735 | -0.74% | 97.5만 |
|---|
| 2025.11.18 | ₩37,815 | ₩38,191 | ₩37,186 | ₩37,936 | +0.32% | 94.7만 |
|---|
| 2025.11.17 | ₩39,196 | ₩39,209 | ₩37,815 | ₩37,842 | -3.45% | 75.8만 |
|---|
| 2025.11.14 | ₩39,678 | ₩40,268 | ₩39,008 | ₩39,249 | -1.08% | 106.9만 |
|---|
| 2025.11.13 | ₩39,397 | ₩41,072 | ₩39,303 | ₩40,402 | +2.55% | 87.6만 |
|---|
| 2025.11.12 | ₩40,067 | ₩40,455 | ₩39,437 | ₩39,477 | -1.47% | 80.8만 |
|---|
| 2025.11.11 | ₩39,986 | ₩40,013 | ₩39,142 | ₩39,946 | -0.10% | 58.5만 |
|---|
| 2025.11.10 | ₩40,201 | ₩40,402 | ₩38,686 | ₩39,705 | -1.23% | 73.4만 |
|---|
| 2025.11.07 | ₩40,335 | ₩41,219 | ₩39,423 | ₩39,799 | -1.33% | 84만 |
|---|
| 2025.11.06 | ₩41,514 | ₩42,278 | ₩40,335 | ₩40,428 | -2.61% | 68.9만 |
|---|
| 2025.11.05 | ₩40,482 | ₩42,988 | ₩39,557 | ₩41,929 | +3.57% | 175.3만 |
|---|
| 2025.11.04 | ₩42,130 | ₩42,720 | ₩41,862 | ₩41,929 | -0.48% | 95.8만 |
|---|
| 2025.11.03 | ₩42,546 | ₩43,108 | ₩41,929 | ₩42,988 | +1.04% | 63.8만 |
|---|
| 2025.10.31 | ₩42,077 | ₩43,175 | ₩41,286 | ₩42,974 | +2.13% | 53.8만 |
|---|
| 2025.10.30 | ₩42,077 | ₩42,934 | ₩41,916 | ₩42,251 | +0.41% | 56.4만 |
|---|
| 2025.10.29 | ₩43,283 | ₩43,859 | ₩42,398 | ₩42,733 | -1.27% | 53.8만 |
|---|
| 2025.10.28 | ₩43,671 | ₩44,368 | ₩43,269 | ₩43,685 | +0.03% | 48.3만 |
|---|
| 2025.10.27 | ₩43,926 | ₩44,341 | ₩43,631 | ₩43,752 | -0.40% | 35.7만 |
|---|
| 2025.10.24 | ₩44,234 | ₩44,395 | ₩43,671 | ₩43,725 | -1.15% | 46.3만 |
|---|
| 2025.10.23 | ₩42,814 | ₩43,805 | ₩42,747 | ₩43,604 | +1.85% | 54.5만 |
|---|
| 2025.10.22 | ₩43,028 | ₩43,309 | ₩42,492 | ₩42,613 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩42,546 | ₩43,283 | ₩42,546 | ₩43,001 | +1.07% | 39.2만 |
|---|
| 2025.10.20 | ₩42,237 | ₩42,854 | ₩42,184 | ₩42,787 | +1.30% | 36.9만 |
|---|
| 2025.10.17 | ₩41,755 | ₩42,144 | ₩41,634 | ₩42,023 | +0.64% | 36.7만 |
|---|
| 2025.10.16 | ₩41,956 | ₩42,144 | ₩41,246 | ₩41,768 | -0.45% | 52.2만 |
|---|
| 2025.10.15 | ₩42,077 | ₩42,412 | ₩41,380 | ₩41,822 | -0.61% | 59.8만 |
|---|
| 2025.10.14 | ₩40,629 | ₩42,586 | ₩40,629 | ₩41,876 | +3.07% | 64.1만 |
|---|
| 2025.10.13 | ₩41,112 | ₩41,768 | ₩41,018 | ₩41,594 | +1.17% | 42.9만 |
|---|
| 2025.10.10 | ₩42,358 | ₩42,639 | ₩40,589 | ₩40,696 | -3.92% | 48.7만 |
|---|