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 | ₩50,472 | ₩51,851 | ₩48,974 | ₩50,566 | +0.19% | 260.3만 |
| 2026.10.08 | ₩54,326 | ₩55,008 | ₩53,925 | ₩54,835 | +0.94% | 72.3만 |
| 2026.10.07 | ₩55,343 | ₩55,397 | ₩54,286 | ₩54,861 | -0.87% | 52.1만 |
| 2026.10.06 | ₩56,173 | ₩56,253 | ₩55,397 | ₩55,517 | -1.17% | 57.3만 |
| 2026.10.05 | ₩55,089 | ₩56,186 | ₩54,701 | ₩55,664 | +1.04% | 66.3만 |
| 2026.10.02 | ₩55,330 | ₩56,400 | ₩54,968 | ₩55,089 | -0.44% | 87.7만 |
| 2026.10.01 | ₩53,376 | ₩54,580 | ₩52,332 | ₩54,246 | +1.63% | 67.1만 |
| 2026.09.30 | ₩54,794 | ₩54,794 | ₩53,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,858 |
| -1.71% |
| 75.2만 |
| 2026.09.29 | ₩55,182 | ₩55,383 | ₩54,473 | ₩54,567 | -1.12% | 66.8만 |
|---|
| 2026.09.28 | ₩54,460 | ₩55,517 | ₩54,045 | ₩55,116 | +1.20% | 78.4만 |
|---|
| 2026.09.25 | ₩54,861 | ₩55,517 | ₩54,554 | ₩55,236 | +0.68% | 71.9만 |
|---|
| 2026.09.24 | ₩54,446 | ₩54,995 | ₩53,978 | ₩54,567 | +0.22% | 47.6만 |
|---|
| 2026.09.23 | ₩54,727 | ₩55,196 | ₩54,433 | ₩54,821 | +0.17% | 49.7만 |
|---|
| 2026.09.22 | ₩55,049 | ₩56,173 | ₩54,554 | ₩55,182 | +0.24% | 68.4만 |
|---|
| 2026.09.21 | ₩54,594 | ₩54,607 | ₩53,804 | ₩54,112 | -0.88% | 45만 |
|---|
| 2026.09.18 | ₩53,777 | ₩54,058 | ₩53,149 | ₩54,005 | +0.42% | 105.5만 |
|---|
| 2026.09.17 | ₩56,066 | ₩56,132 | ₩54,232 | ₩54,299 | -3.15% | 54.5만 |
|---|
| 2026.09.16 | ₩55,182 | ₩55,637 | ₩53,804 | ₩54,768 | -0.75% | 77.5만 |
|---|
| 2026.09.15 | ₩55,102 | ₩55,116 | ₩54,353 | ₩54,821 | -0.51% | 79.7만 |
|---|
| 2026.09.14 | ₩54,580 | ₩55,557 | ₩54,192 | ₩55,075 | +0.91% | 89.3만 |
|---|
| 2026.09.11 | ₩56,199 | ₩56,199 | ₩55,249 | ₩55,410 | -1.40% | 62.7만 |
|---|
| 2026.09.10 | ₩55,330 | ₩56,186 | ₩55,022 | ₩55,825 | +0.89% | 64.9만 |
|---|
| 2026.09.09 | ₩56,935 | ₩57,390 | ₩55,932 | ₩56,066 | -1.53% | 59.7만 |
|---|
| 2026.09.08 | ₩57,872 | ₩58,287 | ₩56,949 | ₩57,016 | -1.48% | 71.4만 |
|---|
| 2026.09.04 | ₩57,163 | ₩58,702 | ₩56,788 | ₩58,073 | +1.59% | 49.5만 |
|---|
| 2026.09.03 | ₩59,009 | ₩59,009 | ₩56,775 | ₩57,417 | -2.70% | 48만 |
|---|
| 2026.09.02 | ₩57,765 | ₩59,264 | ₩57,765 | ₩58,327 | +0.97% | 77만 |
|---|
| 2026.09.01 | ₩58,487 | ₩58,675 | ₩56,775 | ₩57,029 | -2.49% | 67.7만 |
|---|
| 2026.08.31 | ₩59,665 | ₩60,066 | ₩58,528 | ₩58,956 | -1.19% | 89.7만 |
|---|
| 2026.08.28 | ₩59,892 | ₩60,334 | ₩59,143 | ₩59,772 | -0.20% | 69.6만 |
|---|
| 2026.08.27 | ₩59,478 | ₩60,548 | ₩58,942 | ₩59,223 | -0.43% | 54.8만 |
|---|
| 2026.08.26 | ₩59,745 | ₩60,976 | ₩59,076 | ₩59,919 | +0.29% | 66.5만 |
|---|
| 2026.08.25 | ₩59,919 | ₩60,026 | ₩58,702 | ₩59,705 | -0.36% | 64.7만 |
|---|
| 2026.08.24 | ₩59,812 | ₩59,959 | ₩59,009 | ₩59,438 | -0.63% | 80.7만 |
|---|
| 2026.08.21 | ₩58,983 | ₩60,147 | ₩58,983 | ₩59,759 | +1.32% | 80만 |
|---|
| 2026.08.20 | ₩57,698 | ₩59,143 | ₩57,698 | ₩58,514 | +1.41% | 64.4만 |
|---|
| 2026.08.19 | ₩59,116 | ₩59,986 | ₩58,849 | ₩59,223 | +0.18% | 73.2만 |
|---|
| 2026.08.18 | ₩60,481 | ₩60,481 | ₩58,113 | ₩58,153 | -3.85% | 85.9만 |
|---|
| 2026.08.17 | ₩61,632 | ₩61,672 | ₩60,468 | ₩60,735 | -1.45% | 74만 |
|---|
| 2026.08.14 | ₩61,418 | ₩62,047 | ₩59,719 | ₩62,007 | +0.96% | 64.1만 |
|---|
| 2026.08.13 | ₩60,923 | ₩61,779 | ₩60,561 | ₩61,712 | +1.30% | 101.4만 |
|---|
| 2026.08.12 | ₩61,204 | ₩61,271 | ₩59,545 | ₩60,655 | -0.90% | 115.3만 |
|---|
| 2026.08.11 | ₩61,552 | ₩62,408 | ₩60,682 | ₩60,842 | -1.15% | 109.7만 |
|---|
| 2026.08.10 | ₩60,428 | ₩61,766 | ₩59,852 | ₩61,083 | +1.09% | 121.7만 |
|---|
| 2026.08.07 | ₩58,474 | ₩62,261 | ₩57,524 | ₩61,137 | +4.55% | 166.5만 |
|---|
| 2026.08.06 | ₩53,523 | ₩58,822 | ₩53,068 | ₩57,069 | +6.63% | 193.7만 |
|---|
| 2026.08.05 | ₩50,887 | ₩51,262 | ₩50,272 | ₩50,740 | -0.29% | 104.8만 |
|---|
| 2026.08.04 | ₩50,258 | ₩51,128 | ₩49,924 | ₩51,075 | +1.62% | 65.7만 |
|---|
| 2026.08.03 | ₩49,389 | ₩50,218 | ₩48,853 | ₩50,031 | +1.30% | 61.6만 |
|---|
| 2026.07.31 | ₩48,974 | ₩49,108 | ₩47,997 | ₩48,599 | -0.77% | 63.1만 |
|---|
| 2026.07.30 | ₩49,228 | ₩49,228 | ₩48,091 | ₩49,081 | -0.30% | 66.3만 |
|---|
| 2026.07.29 | ₩49,228 | ₩49,375 | ₩47,596 | ₩48,064 | -2.36% | 88.1만 |
|---|
| 2026.07.28 | ₩49,375 | ₩50,927 | ₩49,375 | ₩49,696 | +0.65% | 63.2만 |
|---|
| 2026.07.27 | ₩50,727 | ₩51,101 | ₩48,479 | ₩48,760 | -3.88% | 61만 |
|---|
| 2026.07.24 | ₩49,281 | ₩50,459 | ₩49,121 | ₩50,312 | +2.09% | 53.7만 |
|---|
| 2026.07.23 | ₩48,612 | ₩49,295 | ₩48,278 | ₩49,027 | +0.85% | 74.7만 |
|---|
| 2026.07.22 | ₩49,750 | ₩50,780 | ₩49,750 | ₩49,991 | +0.48% | 55.9만 |
|---|
| 2026.07.21 | ₩48,532 | ₩49,429 | ₩47,877 | ₩49,375 | +1.74% | 50.3만 |
|---|
| 2026.07.20 | ₩49,188 | ₩49,188 | ₩48,104 | ₩48,318 | -1.77% | 54.6만 |
|---|
| 2026.07.17 | ₩50,258 | ₩51,222 | ₩49,148 | ₩49,469 | -1.57% | 86.7만 |
|---|
| 2026.07.16 | ₩48,171 | ₩50,994 | ₩48,158 | ₩50,941 | +5.75% | 111.7만 |
|---|
| 2026.07.15 | ₩48,144 | ₩48,840 | ₩47,796 | ₩47,984 | -0.33% | 52.4만 |
|---|
| 2026.07.14 | ₩48,372 | ₩48,719 | ₩47,194 | ₩47,917 | -0.94% | 54.9만 |
|---|
| 2026.07.13 | ₩48,224 | ₩48,827 | ₩47,274 | ₩47,596 | -1.30% | 53.9만 |
|---|
| 2026.07.10 | ₩48,559 | ₩49,041 | ₩48,184 | ₩48,211 | -0.72% | 84.9만 |
|---|
| 2026.07.09 | ₩48,104 | ₩48,559 | ₩47,462 | ₩48,144 | +0.08% | 67.8만 |
|---|
| 2026.07.08 | ₩50,272 | ₩50,272 | ₩46,766 | ₩47,810 | -4.90% | 131.1만 |
|---|
| 2026.07.07 | ₩52,038 | ₩52,613 | ₩50,767 | ₩50,981 | -2.03% | 142.3만 |
|---|
| 2026.07.06 | ₩50,098 | ₩52,239 | ₩49,589 | ₩52,038 | +3.87% | 151.9만 |
|---|
| 2026.07.02 | ₩49,389 | ₩50,205 | ₩48,853 | ₩49,924 | +1.08% | 71.4만 |
|---|
| 2026.07.01 | ₩49,362 | ₩50,365 | ₩48,987 | ₩49,268 | -0.19% | 84만 |
|---|
| 2026.06.30 | ₩49,629 | ₩49,817 | ₩49,121 | ₩49,455 | -0.35% | 79.8만 |
|---|
| 2026.06.29 | ₩50,017 | ₩50,017 | ₩48,358 | ₩49,295 | -1.44% | 108.9만 |
|---|
| 2026.06.26 | ₩49,041 | ₩50,807 | ₩48,719 | ₩50,727 | +3.44% | 303.9만 |
|---|
| 2026.06.25 | ₩49,482 | ₩50,272 | ₩48,867 | ₩49,509 | +0.05% | 125.1만 |
|---|
| 2026.06.24 | ₩47,582 | ₩49,335 | ₩47,355 | ₩49,268 | +3.54% | 99.4만 |
|---|
| 2026.06.23 | ₩49,148 | ₩49,482 | ₩47,796 | ₩47,863 | -2.61% | 78.7만 |
|---|
| 2026.06.22 | ₩50,058 | ₩50,686 | ₩49,255 | ₩49,884 | -0.35% | 91.9만 |
|---|
| 2026.06.18 | ₩49,362 | ₩50,459 | ₩48,947 | ₩50,392 | +2.09% | 143.8만 |
|---|
| 2026.06.17 | ₩50,339 | ₩51,275 | ₩49,228 | ₩49,322 | -2.02% | 92.9만 |
|---|
| 2026.06.16 | ₩50,365 | ₩51,235 | ₩50,258 | ₩50,405 | +0.08% | 97.6만 |
|---|
| 2026.06.15 | ₩51,128 | ₩51,918 | ₩49,964 | ₩50,232 | -1.75% | 112.2만 |
|---|
| 2026.06.12 | ₩49,629 | ₩50,887 | ₩49,629 | ₩50,526 | +1.81% | 104.3만 |
|---|
| 2026.06.11 | ₩47,596 | ₩48,947 | ₩47,248 | ₩48,867 | +2.67% | 91.7만 |
|---|
| 2026.06.10 | ₩47,462 | ₩47,729 | ₩46,458 | ₩46,793 | -1.41% | 99.3만 |
|---|
| 2026.06.09 | ₩47,301 | ₩48,144 | ₩46,619 | ₩47,435 | +0.28% | 84.4만 |
|---|
| 2026.06.08 | ₩45,441 | ₩46,244 | ₩44,879 | ₩46,150 | +1.56% | 106.7만 |
|---|
| 2026.06.05 | ₩45,495 | ₩45,869 | ₩45,254 | ₩45,414 | -0.18% | 48.8만 |
|---|
| 2026.06.04 | ₩46,793 | ₩46,806 | ₩45,254 | ₩45,682 | -2.37% | 57.8만 |
|---|
| 2026.06.03 | ₩46,672 | ₩47,435 | ₩46,137 | ₩46,164 | -1.09% | 63.8만 |
|---|
| 2026.06.02 | ₩46,338 | ₩47,207 | ₩46,070 | ₩47,114 | +1.67% | 49.5만 |
|---|
| 2026.06.01 | ₩46,619 | ₩46,913 | ₩44,933 | ₩46,311 | -0.66% | 82.6만 |
|---|
| 2026.05.29 | ₩48,559 | ₩48,639 | ₩47,341 | ₩47,395 | -2.40% | 62만 |
|---|
| 2026.05.28 | ₩48,265 | ₩49,067 | ₩47,221 | ₩48,412 | +0.30% | 59.4만 |
|---|
| 2026.05.27 | ₩47,836 | ₩48,706 | ₩47,783 | ₩48,479 | +1.34% | 63.6만 |
|---|
| 2026.05.26 | ₩46,324 | ₩47,716 | ₩46,164 | ₩47,221 | +1.94% | 125.7만 |
|---|
| 2026.05.22 | ₩45,923 | ₩46,110 | ₩45,214 | ₩45,910 | -0.03% | 62.6만 |
|---|
| 2026.05.21 | ₩45,013 | ₩45,843 | ₩43,916 | ₩45,655 | +1.43% | 73.1만 |
|---|
| 2026.05.20 | ₩43,862 | ₩45,294 | ₩43,180 | ₩45,254 | +3.17% | 68.8만 |
|---|
| 2026.05.19 | ₩44,411 | ₩44,411 | ₩43,126 | ₩43,675 | -1.66% | 78.7만 |
|---|
| 2026.05.18 | ₩45,521 | ₩45,976 | ₩44,772 | ₩44,893 | -1.38% | 91.6만 |
|---|
| 2026.05.15 | ₩45,990 | ₩46,217 | ₩44,933 | ₩45,187 | -1.75% | 64.7만 |
|---|
| 2026.05.14 | ₩46,391 | ₩47,047 | ₩45,736 | ₩46,512 | +0.26% | 121.1만 |
|---|
| 2026.05.13 | ₩47,207 | ₩47,221 | ₩45,883 | ₩45,936 | -2.69% | 134.9만 |
|---|
| 2026.05.12 | ₩47,984 | ₩48,238 | ₩46,498 | ₩47,181 | -1.67% | 62.5만 |
|---|
| 2026.05.11 | ₩49,616 | ₩49,830 | ₩48,104 | ₩48,158 | -2.94% | 80.6만 |
|---|
| 2026.05.08 | ₩48,532 | ₩50,111 | ₩47,341 | ₩49,362 | +1.71% | 99.2만 |
|---|
| 2026.05.07 | ₩51,904 | ₩52,868 | ₩48,746 | ₩48,867 | -5.85% | 76.1만 |
|---|
| 2026.05.06 | ₩51,008 | ₩51,503 | ₩50,432 | ₩50,633 | -0.73% | 76.7만 |
|---|
| 2026.05.05 | ₩48,091 | ₩49,951 | ₩47,810 | ₩49,710 | +3.37% | 78.2만 |
|---|
| 2026.05.04 | ₩48,853 | ₩49,121 | ₩47,261 | ₩47,649 | -2.47% | 60.9만 |
|---|
| 2026.05.01 | ₩49,951 | ₩50,058 | ₩49,027 | ₩49,188 | -1.53% | 45.3만 |
|---|
| 2026.04.30 | ₩48,305 | ₩49,924 | ₩48,117 | ₩49,616 | +2.71% | 51.2만 |
|---|
| 2026.04.29 | ₩48,947 | ₩49,148 | ₩48,091 | ₩48,412 | -1.09% | 33.4만 |
|---|
| 2026.04.28 | ₩49,964 | ₩50,807 | ₩48,827 | ₩49,335 | -1.26% | 33.8만 |
|---|
| 2026.04.27 | ₩50,044 | ₩50,459 | ₩48,893 | ₩49,723 | -0.64% | 43.9만 |
|---|
| 2026.04.24 | ₩49,710 | ₩50,325 | ₩49,148 | ₩50,258 | +1.10% | 38.7만 |
|---|
| 2026.04.23 | ₩50,017 | ₩50,044 | ₩48,907 | ₩49,629 | -0.78% | 40.6만 |
|---|
| 2026.04.22 | ₩51,463 | ₩51,650 | ₩49,750 | ₩49,843 | -3.15% | 44.6만 |
|---|
| 2026.04.21 | ₩51,637 | ₩51,784 | ₩50,058 | ₩50,954 | -1.32% | 47.7만 |
|---|
| 2026.04.20 | ₩51,262 | ₩51,703 | ₩51,034 | ₩51,516 | +0.50% | 33.9만 |
|---|
| 2026.04.17 | ₩51,075 | ₩52,573 | ₩50,740 | ₩51,583 | +1.00% | 57.5만 |
|---|
| 2026.04.16 | ₩50,405 | ₩50,901 | ₩50,151 | ₩50,352 | -0.11% | 64만 |
|---|
| 2026.04.15 | ₩50,499 | ₩50,834 | ₩50,044 | ₩50,191 | -0.61% | 68.3만 |
|---|
| 2026.04.14 | ₩50,486 | ₩50,874 | ₩49,910 | ₩50,740 | +0.50% | 49만 |
|---|
| 2026.04.13 | ₩50,847 | ₩51,864 | ₩49,549 | ₩50,566 | -0.55% | 45.9만 |
|---|
| 2026.04.10 | ₩50,579 | ₩51,222 | ₩50,031 | ₩51,128 | +1.08% | 59만 |
|---|
| 2026.04.09 | ₩49,228 | ₩50,178 | ₩48,893 | ₩50,111 | +1.79% | 39.9만 |
|---|
| 2026.04.08 | ₩48,786 | ₩49,736 | ₩47,542 | ₩49,576 | +1.62% | 78.8만 |
|---|
| 2026.04.07 | ₩46,311 | ₩46,592 | ₩45,602 | ₩46,458 | +0.32% | 66.8만 |
|---|
| 2026.04.06 | ₩46,445 | ₩46,739 | ₩45,602 | ₩46,458 | +0.03% | 69.7만 |
|---|
| 2026.04.02 | ₩47,903 | ₩48,505 | ₩46,886 | ₩46,926 | -2.04% | 58.8만 |
|---|
| 2026.04.01 | ₩48,733 | ₩49,763 | ₩48,679 | ₩48,706 | -0.05% | 65.4만 |
|---|
| 2026.03.31 | ₩48,278 | ₩49,094 | ₩47,636 | ₩48,572 | +0.61% | 61.5만 |
|---|
| 2026.03.30 | ₩48,398 | ₩48,398 | ₩47,100 | ₩47,555 | -1.74% | 87만 |
|---|
| 2026.03.27 | ₩48,064 | ₩48,666 | ₩47,502 | ₩47,569 | -1.03% | 67만 |
|---|
| 2026.03.26 | ₩48,024 | ₩49,215 | ₩48,024 | ₩48,479 | +0.95% | 89.2만 |
|---|
| 2026.03.25 | ₩46,672 | ₩48,800 | ₩46,124 | ₩48,532 | +3.99% | 128.4만 |
|---|
| 2026.03.24 | ₩44,076 | ₩46,231 | ₩43,983 | ₩45,923 | +4.19% | 67.8만 |
|---|
| 2026.03.23 | ₩44,224 | ₩45,281 | ₩43,621 | ₩44,772 | +1.24% | 85.9만 |
|---|
| 2026.03.20 | ₩42,899 | ₩42,993 | ₩42,216 | ₩42,698 | -0.47% | 159.3만 |
|---|
| 2026.03.19 | ₩43,073 | ₩43,407 | ₩42,257 | ₩42,872 | -0.47% | 157.1만 |
|---|
| 2026.03.18 | ₩45,174 | ₩45,669 | ₩44,023 | ₩44,036 | -2.52% | 85.7만 |
|---|
| 2026.03.17 | ₩45,976 | ₩46,739 | ₩45,535 | ₩45,615 | -0.79% | 74.8만 |
|---|
| 2026.03.16 | ₩46,231 | ₩46,552 | ₩45,669 | ₩45,963 | -0.58% | 76.3만 |
|---|
| 2026.03.13 | ₩46,686 | ₩47,154 | ₩45,642 | ₩45,869 | -1.75% | 76.6만 |
|---|
| 2026.03.12 | ₩46,793 | ₩46,980 | ₩45,856 | ₩46,204 | -1.26% | 76.7만 |
|---|
| 2026.03.11 | ₩47,756 | ₩48,492 | ₩46,926 | ₩47,435 | -0.67% | 52.8만 |
|---|
| 2026.03.10 | ₩48,786 | ₩50,058 | ₩47,943 | ₩48,104 | -1.40% | 47.8만 |
|---|
| 2026.03.09 | ₩48,064 | ₩49,281 | ₩47,127 | ₩49,000 | +1.95% | 75.7만 |
|---|
| 2026.03.06 | ₩51,382 | ₩51,382 | ₩48,706 | ₩48,960 | -4.71% | 87.9만 |
|---|
| 2026.03.05 | ₩53,041 | ₩53,537 | ₩52,212 | ₩52,239 | -1.51% | 79.2만 |
|---|
| 2026.03.04 | ₩53,523 | ₩53,911 | ₩52,653 | ₩53,389 | -0.25% | 66.7만 |
|---|
| 2026.03.03 | ₩53,001 | ₩54,072 | ₩51,971 | ₩53,590 | +1.11% | 57.1만 |
|---|
| 2026.03.02 | ₩54,018 | ₩55,035 | ₩52,680 | ₩54,701 | +1.26% | 61.4만 |
|---|
| 2026.02.27 | ₩54,380 | ₩55,196 | ₩53,630 | ₩54,955 | +1.06% | 81.8만 |
|---|
| 2026.02.26 | ₩55,905 | ₩56,681 | ₩54,500 | ₩55,008 | -1.60% | 90.1만 |
|---|
| 2026.02.25 | ₩56,868 | ₩57,082 | ₩55,142 | ₩55,744 | -1.98% | 71.2만 |
|---|
| 2026.02.24 | ₩56,668 | ₩58,193 | ₩56,521 | ₩56,601 | -0.12% | 55.2만 |
|---|
| 2026.02.23 | ₩56,173 | ₩56,882 | ₩54,754 | ₩56,347 | +0.31% | 77.1만 |
|---|
| 2026.02.20 | ₩56,815 | ₩57,818 | ₩55,972 | ₩56,962 | +0.26% | 60.5만 |
|---|
| 2026.02.19 | ₩57,604 | ₩57,899 | ₩55,851 | ₩56,882 | -1.25% | 71만 |
|---|
| 2026.02.18 | ₩57,618 | ₩58,768 | ₩57,109 | ₩57,912 | +0.51% | 93만 |
|---|
| 2026.02.17 | ₩57,551 | ₩57,859 | ₩56,708 | ₩57,591 | +0.07% | 94.3만 |
|---|
| 2026.02.13 | ₩57,658 | ₩58,942 | ₩56,855 | ₩57,203 | -0.79% | 117.8만 |
|---|
| 2026.02.12 | ₩55,999 | ₩60,013 | ₩54,232 | ₩55,985 | -0.02% | 190.3만 |
|---|
| 2026.02.11 | ₩54,259 | ₩54,794 | ₩53,242 | ₩54,687 | +0.79% | 128.1만 |
|---|
| 2026.02.10 | ₩52,680 | ₩53,938 | ₩52,680 | ₩53,630 | +1.80% | 59.5만 |
|---|
| 2026.02.09 | ₩51,770 | ₩52,426 | ₩51,248 | ₩52,198 | +0.83% | 55.3만 |
|---|
| 2026.02.06 | ₩51,610 | ₩52,292 | ₩51,516 | ₩51,864 | +0.49% | 79.6만 |
|---|
| 2026.02.05 | ₩52,132 | ₩52,667 | ₩50,553 | ₩51,262 | -1.67% | 71.9만 |
|---|
| 2026.02.04 | ₩50,686 | ₩52,653 | ₩50,339 | ₩52,479 | +3.54% | 95만 |
|---|
| 2026.02.03 | ₩48,907 | ₩50,700 | ₩48,907 | ₩50,044 | +2.33% | 79.7만 |
|---|
| 2026.02.02 | ₩48,184 | ₩49,629 | ₩48,104 | ₩48,907 | +1.50% | 84.4만 |
|---|
| 2026.01.30 | ₩47,676 | ₩48,666 | ₩47,676 | ₩48,372 | +1.46% | 262만 |
|---|
| 2026.01.29 | ₩48,639 | ₩49,174 | ₩47,301 | ₩48,184 | -0.94% | 102.1만 |
|---|
| 2026.01.28 | ₩49,295 | ₩49,322 | ₩47,984 | ₩48,385 | -1.85% | 93.5만 |
|---|
| 2026.01.27 | ₩49,389 | ₩49,977 | ₩48,706 | ₩49,121 | -0.54% | 65만 |
|---|
| 2026.01.26 | ₩50,405 | ₩50,539 | ₩48,666 | ₩49,442 | -1.91% | 104.7만 |
|---|
| 2026.01.23 | ₩50,017 | ₩50,392 | ₩49,469 | ₩50,044 | +0.05% | 80.1만 |
|---|
| 2026.01.22 | ₩49,576 | ₩50,405 | ₩49,536 | ₩50,365 | +1.59% | 90.5만 |
|---|
| 2026.01.21 | ₩48,519 | ₩49,589 | ₩48,037 | ₩49,322 | +1.65% | 81.6만 |
|---|
| 2026.01.20 | ₩46,886 | ₩48,224 | ₩46,886 | ₩47,850 | +2.05% | 128.7만 |
|---|
| 2026.01.16 | ₩47,903 | ₩47,943 | ₩47,448 | ₩47,703 | -0.42% | 115.2만 |
|---|
| 2026.01.15 | ₩47,034 | ₩48,519 | ₩46,686 | ₩48,171 | +2.42% | 116.8만 |
|---|
| 2026.01.14 | ₩46,512 | ₩47,395 | ₩45,910 | ₩46,806 | +0.63% | 66.8만 |
|---|
| 2026.01.13 | ₩45,936 | ₩46,485 | ₩45,428 | ₩46,405 | +1.02% | 56.5만 |
|---|
| 2026.01.12 | ₩45,736 | ₩46,431 | ₩45,267 | ₩45,950 | +0.47% | 63.3만 |
|---|
| 2026.01.09 | ₩45,107 | ₩46,311 | ₩44,571 | ₩45,883 | +1.72% | 92만 |
|---|
| 2026.01.08 | ₩42,578 | ₩44,732 | ₩42,417 | ₩44,170 | +3.74% | 84.1만 |
|---|
| 2026.01.07 | ₩44,157 | ₩44,545 | ₩42,538 | ₩43,153 | -2.27% | 46.6만 |
|---|
| 2026.01.06 | ₩42,431 | ₩44,304 | ₩42,337 | ₩44,143 | +4.04% | 91.5만 |
|---|
| 2026.01.05 | ₩42,136 | ₩43,581 | ₩42,136 | ₩42,752 | +1.46% | 84.5만 |
|---|
| 2026.01.02 | ₩42,069 | ₩42,645 | ₩41,869 | ₩42,431 | +0.86% | 95.7만 |
|---|
| 2025.12.31 | ₩42,029 | ₩42,136 | ₩41,601 | ₩41,802 | -0.54% | 52.8만 |
|---|
| 2025.12.30 | ₩42,243 | ₩42,578 | ₩42,029 | ₩42,150 | -0.22% | 44.2만 |
|---|
| 2025.12.29 | ₩42,323 | ₩42,538 | ₩42,109 | ₩42,310 | -0.03% | 39.1만 |
|---|
| 2025.12.26 | ₩41,869 | ₩42,631 | ₩41,802 | ₩42,511 | +1.53% | 48.7만 |
|---|
| 2025.12.24 | ₩41,869 | ₩42,163 | ₩41,695 | ₩41,962 | +0.22% | 24.2만 |
|---|
| 2025.12.23 | ₩41,949 | ₩42,230 | ₩41,507 | ₩41,721 | -0.54% | 111.8만 |
|---|
| 2025.12.22 | ₩41,748 | ₩42,283 | ₩41,641 | ₩41,935 | +0.45% | 57.7만 |
|---|
| 2025.12.19 | ₩41,320 | ₩41,641 | ₩41,186 | ₩41,601 | +0.68% | 169만 |
|---|
| 2025.12.18 | ₩41,507 | ₩41,909 | ₩41,106 | ₩41,614 | +0.26% | 104.8만 |
|---|
| 2025.12.17 | ₩40,597 | ₩41,628 | ₩40,276 | ₩41,173 | +1.42% | 89만 |
|---|
| 2025.12.16 | ₩40,932 | ₩41,186 | ₩40,397 | ₩40,811 | -0.29% | 85.6만 |
|---|
| 2025.12.15 | ₩41,788 | ₩41,788 | ₩40,557 | ₩40,785 | -2.40% | 111.8만 |
|---|
| 2025.12.12 | ₩41,775 | ₩42,136 | ₩41,146 | ₩41,427 | -0.83% | 68.2만 |
|---|
| 2025.12.11 | ₩41,641 | ₩42,591 | ₩41,641 | ₩42,163 | +1.25% | 73.2만 |
|---|
| 2025.12.10 | ₩40,356 | ₩42,002 | ₩40,356 | ₩41,641 | +3.18% | 158.4만 |
|---|
| 2025.12.09 | ₩39,955 | ₩41,173 | ₩39,955 | ₩40,477 | +1.31% | 56.1만 |
|---|
| 2025.12.08 | ₩41,092 | ₩41,146 | ₩40,062 | ₩40,116 | -2.38% | 79.1만 |
|---|
| 2025.12.05 | ₩41,240 | ₩42,471 | ₩40,985 | ₩41,066 | -0.42% | 62.4만 |
|---|
| 2025.12.04 | ₩41,882 | ₩42,163 | ₩41,092 | ₩41,400 | -1.15% | 54.9만 |
|---|
| 2025.12.03 | ₩40,464 | ₩42,176 | ₩40,263 | ₩41,895 | +3.54% | 76.7만 |
|---|
| 2025.12.02 | ₩41,119 | ₩41,119 | ₩40,263 | ₩40,397 | -1.76% | 64.1만 |
|---|
| 2025.12.01 | ₩40,637 | ₩41,547 | ₩40,637 | ₩40,959 | +0.79% | 52.6만 |
|---|
| 2025.11.28 | ₩40,678 | ₩41,173 | ₩40,530 | ₩40,932 | +0.63% | 19.7만 |
|---|
| 2025.11.26 | ₩40,223 | ₩40,985 | ₩40,223 | ₩40,637 | +1.03% | 51.9만 |
|---|
| 2025.11.25 | ₩39,406 | ₩40,972 | ₩39,380 | ₩40,517 | +2.82% | 61.4만 |
|---|
| 2025.11.24 | ₩38,871 | ₩39,246 | ₩38,135 | ₩39,192 | +0.83% | 64만 |
|---|
| 2025.11.21 | ₩37,065 | ₩39,554 | ₩37,065 | ₩39,192 | +5.74% | 83.5만 |
|---|
| 2025.11.20 | ₩37,908 | ₩38,456 | ₩36,770 | ₩36,770 | -3.00% | 90.7만 |
|---|
| 2025.11.19 | ₩37,961 | ₩38,042 | ₩37,266 | ₩37,680 | -0.74% | 97.5만 |
|---|
| 2025.11.18 | ₩37,761 | ₩38,135 | ₩37,132 | ₩37,881 | +0.32% | 94.7만 |
|---|
| 2025.11.17 | ₩39,139 | ₩39,152 | ₩37,761 | ₩37,787 | -3.45% | 75.8만 |
|---|
| 2025.11.14 | ₩39,621 | ₩40,209 | ₩38,952 | ₩39,192 | -1.08% | 106.9만 |
|---|
| 2025.11.13 | ₩39,340 | ₩41,012 | ₩39,246 | ₩40,343 | +2.55% | 87.6만 |
|---|
| 2025.11.12 | ₩40,009 | ₩40,397 | ₩39,380 | ₩39,420 | -1.47% | 80.8만 |
|---|
| 2025.11.11 | ₩39,928 | ₩39,955 | ₩39,085 | ₩39,888 | -0.10% | 58.5만 |
|---|
| 2025.11.10 | ₩40,142 | ₩40,343 | ₩38,630 | ₩39,647 | -1.23% | 73.4만 |
|---|
| 2025.11.07 | ₩40,276 | ₩41,159 | ₩39,366 | ₩39,741 | -1.33% | 84만 |
|---|
| 2025.11.06 | ₩41,454 | ₩42,216 | ₩40,276 | ₩40,370 | -2.61% | 68.9만 |
|---|
| 2025.11.05 | ₩40,423 | ₩42,926 | ₩39,500 | ₩41,869 | +3.57% | 175.3만 |
|---|
| 2025.11.04 | ₩42,069 | ₩42,658 | ₩41,802 | ₩41,869 | -0.48% | 95.8만 |
|---|
| 2025.11.03 | ₩42,484 | ₩43,046 | ₩41,869 | ₩42,926 | +1.04% | 63.8만 |
|---|
| 2025.10.31 | ₩42,016 | ₩43,113 | ₩41,226 | ₩42,912 | +2.13% | 53.8만 |
|---|
| 2025.10.30 | ₩42,016 | ₩42,872 | ₩41,855 | ₩42,190 | +0.41% | 56.4만 |
|---|
| 2025.10.29 | ₩43,220 | ₩43,795 | ₩42,337 | ₩42,671 | -1.27% | 53.8만 |
|---|
| 2025.10.28 | ₩43,608 | ₩44,304 | ₩43,207 | ₩43,621 | +0.03% | 48.3만 |
|---|
| 2025.10.27 | ₩43,862 | ₩44,277 | ₩43,568 | ₩43,688 | -0.40% | 35.7만 |
|---|
| 2025.10.24 | ₩44,170 | ₩44,331 | ₩43,608 | ₩43,662 | -1.15% | 46.3만 |
|---|
| 2025.10.23 | ₩42,752 | ₩43,742 | ₩42,685 | ₩43,541 | +1.85% | 54.5만 |
|---|
| 2025.10.22 | ₩42,966 | ₩43,247 | ₩42,431 | ₩42,551 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩42,484 | ₩43,220 | ₩42,484 | ₩42,939 | +1.07% | 39.2만 |
|---|
| 2025.10.20 | ₩42,176 | ₩42,792 | ₩42,123 | ₩42,725 | +1.30% | 36.9만 |
|---|
| 2025.10.17 | ₩41,695 | ₩42,083 | ₩41,574 | ₩41,962 | +0.64% | 36.7만 |
|---|
| 2025.10.16 | ₩41,895 | ₩42,083 | ₩41,186 | ₩41,708 | -0.45% | 52.2만 |
|---|
| 2025.10.15 | ₩42,016 | ₩42,350 | ₩41,320 | ₩41,761 | -0.61% | 59.8만 |
|---|
| 2025.10.14 | ₩40,571 | ₩42,524 | ₩40,571 | ₩41,815 | +3.07% | 64.1만 |
|---|
| 2025.10.13 | ₩41,052 | ₩41,708 | ₩40,959 | ₩41,534 | +1.17% | 42.9만 |
|---|
| 2025.10.10 | ₩42,297 | ₩42,578 | ₩40,530 | ₩40,637 | -3.92% | 48.7만 |
|---|