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 | ₩50,443 | ₩51,820 | ₩48,945 | ₩50,537 | +0.19% | 260.3만 |
| 2026.10.08 | ₩54,294 | ₩54,976 | ₩53,893 | ₩54,803 | +0.94% | 72.3만 |
| 2026.10.07 | ₩55,311 | ₩55,364 | ₩54,254 | ₩54,829 | -0.87% | 52.1만 |
| 2026.10.06 | ₩56,140 | ₩56,220 | ₩55,364 | ₩55,485 | -1.17% | 57.3만 |
| 2026.10.05 | ₩55,057 | ₩56,153 | ₩54,669 | ₩55,632 | +1.04% | 66.3만 |
| 2026.10.02 | ₩55,297 | ₩56,367 | ₩54,936 | ₩55,057 | -0.44% | 87.7만 |
| 2026.10.01 | ₩53,345 | ₩54,548 | ₩52,302 | ₩54,214 | +1.63% | 67.1만 |
| 2026.09.30 | ₩54,762 | ₩54,762 | ₩53,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,826 |
| -1.71% |
| 75.2만 |
| 2026.09.29 | ₩55,150 | ₩55,351 | ₩54,441 | ₩54,535 | -1.12% | 66.8만 |
|---|
| 2026.09.28 | ₩54,428 | ₩55,485 | ₩54,014 | ₩55,083 | +1.20% | 78.4만 |
|---|
| 2026.09.25 | ₩54,829 | ₩55,485 | ₩54,522 | ₩55,204 | +0.68% | 71.9만 |
|---|
| 2026.09.24 | ₩54,415 | ₩54,963 | ₩53,947 | ₩54,535 | +0.22% | 47.6만 |
|---|
| 2026.09.23 | ₩54,696 | ₩55,164 | ₩54,401 | ₩54,789 | +0.17% | 49.7만 |
|---|
| 2026.09.22 | ₩55,017 | ₩56,140 | ₩54,522 | ₩55,150 | +0.24% | 68.4만 |
|---|
| 2026.09.21 | ₩54,562 | ₩54,575 | ₩53,773 | ₩54,080 | -0.88% | 45만 |
|---|
| 2026.09.18 | ₩53,746 | ₩54,027 | ₩53,118 | ₩53,973 | +0.42% | 105.5만 |
|---|
| 2026.09.17 | ₩56,033 | ₩56,100 | ₩54,201 | ₩54,268 | -3.15% | 54.5만 |
|---|
| 2026.09.16 | ₩55,150 | ₩55,605 | ₩53,773 | ₩54,736 | -0.75% | 77.5만 |
|---|
| 2026.09.15 | ₩55,070 | ₩55,083 | ₩54,321 | ₩54,789 | -0.51% | 79.7만 |
|---|
| 2026.09.14 | ₩54,548 | ₩55,525 | ₩54,161 | ₩55,043 | +0.91% | 89.3만 |
|---|
| 2026.09.11 | ₩56,167 | ₩56,167 | ₩55,217 | ₩55,378 | -1.40% | 62.7만 |
|---|
| 2026.09.10 | ₩55,297 | ₩56,153 | ₩54,990 | ₩55,792 | +0.89% | 64.9만 |
|---|
| 2026.09.09 | ₩56,902 | ₩57,357 | ₩55,899 | ₩56,033 | -1.53% | 59.7만 |
|---|
| 2026.09.08 | ₩57,838 | ₩58,253 | ₩56,915 | ₩56,982 | -1.48% | 71.4만 |
|---|
| 2026.09.04 | ₩57,129 | ₩58,667 | ₩56,755 | ₩58,039 | +1.59% | 49.5만 |
|---|
| 2026.09.03 | ₩58,975 | ₩58,975 | ₩56,742 | ₩57,384 | -2.70% | 48만 |
|---|
| 2026.09.02 | ₩57,731 | ₩59,229 | ₩57,731 | ₩58,293 | +0.97% | 77만 |
|---|
| 2026.09.01 | ₩58,453 | ₩58,641 | ₩56,742 | ₩56,996 | -2.49% | 67.7만 |
|---|
| 2026.08.31 | ₩59,630 | ₩60,031 | ₩58,494 | ₩58,921 | -1.19% | 89.7만 |
|---|
| 2026.08.28 | ₩59,858 | ₩60,299 | ₩59,109 | ₩59,737 | -0.20% | 69.6만 |
|---|
| 2026.08.27 | ₩59,443 | ₩60,513 | ₩58,908 | ₩59,189 | -0.43% | 54.8만 |
|---|
| 2026.08.26 | ₩59,710 | ₩60,941 | ₩59,042 | ₩59,884 | +0.29% | 66.5만 |
|---|
| 2026.08.25 | ₩59,884 | ₩59,991 | ₩58,667 | ₩59,670 | -0.36% | 64.7만 |
|---|
| 2026.08.24 | ₩59,777 | ₩59,924 | ₩58,975 | ₩59,403 | -0.63% | 80.7만 |
|---|
| 2026.08.21 | ₩58,948 | ₩60,112 | ₩58,948 | ₩59,724 | +1.32% | 80만 |
|---|
| 2026.08.20 | ₩57,664 | ₩59,109 | ₩57,664 | ₩58,480 | +1.41% | 64.4만 |
|---|
| 2026.08.19 | ₩59,082 | ₩59,951 | ₩58,814 | ₩59,189 | +0.18% | 73.2만 |
|---|
| 2026.08.18 | ₩60,446 | ₩60,446 | ₩58,079 | ₩58,119 | -3.85% | 85.9만 |
|---|
| 2026.08.17 | ₩61,596 | ₩61,636 | ₩60,433 | ₩60,700 | -1.45% | 74만 |
|---|
| 2026.08.14 | ₩61,382 | ₩62,011 | ₩59,684 | ₩61,970 | +0.96% | 64.1만 |
|---|
| 2026.08.13 | ₩60,887 | ₩61,743 | ₩60,526 | ₩61,676 | +1.30% | 101.4만 |
|---|
| 2026.08.12 | ₩61,168 | ₩61,235 | ₩59,510 | ₩60,620 | -0.90% | 115.3만 |
|---|
| 2026.08.11 | ₩61,516 | ₩62,372 | ₩60,647 | ₩60,807 | -1.15% | 109.7만 |
|---|
| 2026.08.10 | ₩60,392 | ₩61,730 | ₩59,817 | ₩61,048 | +1.09% | 121.7만 |
|---|
| 2026.08.07 | ₩58,440 | ₩62,225 | ₩57,491 | ₩61,101 | +4.55% | 166.5만 |
|---|
| 2026.08.06 | ₩53,492 | ₩58,788 | ₩53,037 | ₩57,036 | +6.63% | 193.7만 |
|---|
| 2026.08.05 | ₩50,858 | ₩51,232 | ₩50,242 | ₩50,710 | -0.29% | 104.8만 |
|---|
| 2026.08.04 | ₩50,229 | ₩51,098 | ₩49,895 | ₩51,045 | +1.62% | 65.7만 |
|---|
| 2026.08.03 | ₩49,360 | ₩50,189 | ₩48,825 | ₩50,002 | +1.30% | 61.6만 |
|---|
| 2026.07.31 | ₩48,945 | ₩49,079 | ₩47,969 | ₩48,571 | -0.77% | 63.1만 |
|---|
| 2026.07.30 | ₩49,199 | ₩49,199 | ₩48,063 | ₩49,052 | -0.30% | 66.3만 |
|---|
| 2026.07.29 | ₩49,199 | ₩49,346 | ₩47,568 | ₩48,036 | -2.36% | 88.1만 |
|---|
| 2026.07.28 | ₩49,346 | ₩50,898 | ₩49,346 | ₩49,667 | +0.65% | 63.2만 |
|---|
| 2026.07.27 | ₩50,697 | ₩51,071 | ₩48,450 | ₩48,731 | -3.88% | 61만 |
|---|
| 2026.07.24 | ₩49,253 | ₩50,430 | ₩49,092 | ₩50,282 | +2.09% | 53.7만 |
|---|
| 2026.07.23 | ₩48,584 | ₩49,266 | ₩48,250 | ₩48,999 | +0.85% | 74.7만 |
|---|
| 2026.07.22 | ₩49,721 | ₩50,751 | ₩49,721 | ₩49,962 | +0.48% | 55.9만 |
|---|
| 2026.07.21 | ₩48,504 | ₩49,400 | ₩47,849 | ₩49,346 | +1.74% | 50.3만 |
|---|
| 2026.07.20 | ₩49,159 | ₩49,159 | ₩48,076 | ₩48,290 | -1.77% | 54.6만 |
|---|
| 2026.07.17 | ₩50,229 | ₩51,192 | ₩49,119 | ₩49,440 | -1.57% | 86.7만 |
|---|
| 2026.07.16 | ₩48,143 | ₩50,965 | ₩48,129 | ₩50,911 | +5.75% | 111.7만 |
|---|
| 2026.07.15 | ₩48,116 | ₩48,811 | ₩47,768 | ₩47,956 | -0.33% | 52.4만 |
|---|
| 2026.07.14 | ₩48,343 | ₩48,691 | ₩47,167 | ₩47,889 | -0.94% | 54.9만 |
|---|
| 2026.07.13 | ₩48,196 | ₩48,798 | ₩47,247 | ₩47,568 | -1.30% | 53.9만 |
|---|
| 2026.07.10 | ₩48,531 | ₩49,012 | ₩48,156 | ₩48,183 | -0.72% | 84.9만 |
|---|
| 2026.07.09 | ₩48,076 | ₩48,531 | ₩47,434 | ₩48,116 | +0.08% | 67.8만 |
|---|
| 2026.07.08 | ₩50,242 | ₩50,242 | ₩46,739 | ₩47,782 | -4.90% | 131.1만 |
|---|
| 2026.07.07 | ₩52,008 | ₩52,583 | ₩50,737 | ₩50,951 | -2.03% | 142.3만 |
|---|
| 2026.07.06 | ₩50,069 | ₩52,208 | ₩49,560 | ₩52,008 | +3.87% | 151.9만 |
|---|
| 2026.07.02 | ₩49,360 | ₩50,175 | ₩48,825 | ₩49,895 | +1.08% | 71.4만 |
|---|
| 2026.07.01 | ₩49,333 | ₩50,336 | ₩48,959 | ₩49,239 | -0.19% | 84만 |
|---|
| 2026.06.30 | ₩49,600 | ₩49,788 | ₩49,092 | ₩49,427 | -0.35% | 79.8만 |
|---|
| 2026.06.29 | ₩49,988 | ₩49,988 | ₩48,330 | ₩49,266 | -1.44% | 108.9만 |
|---|
| 2026.06.26 | ₩49,012 | ₩50,777 | ₩48,691 | ₩50,697 | +3.44% | 303.9만 |
|---|
| 2026.06.25 | ₩49,453 | ₩50,242 | ₩48,838 | ₩49,480 | +0.05% | 125.1만 |
|---|
| 2026.06.24 | ₩47,554 | ₩49,306 | ₩47,327 | ₩49,239 | +3.54% | 99.4만 |
|---|
| 2026.06.23 | ₩49,119 | ₩49,453 | ₩47,768 | ₩47,835 | -2.61% | 78.7만 |
|---|
| 2026.06.22 | ₩50,028 | ₩50,657 | ₩49,226 | ₩49,855 | -0.35% | 91.9만 |
|---|
| 2026.06.18 | ₩49,333 | ₩50,430 | ₩48,918 | ₩50,363 | +2.09% | 143.8만 |
|---|
| 2026.06.17 | ₩50,309 | ₩51,245 | ₩49,199 | ₩49,293 | -2.02% | 92.9만 |
|---|
| 2026.06.16 | ₩50,336 | ₩51,205 | ₩50,229 | ₩50,376 | +0.08% | 97.6만 |
|---|
| 2026.06.15 | ₩51,098 | ₩51,887 | ₩49,935 | ₩50,202 | -1.75% | 112.2만 |
|---|
| 2026.06.12 | ₩49,600 | ₩50,858 | ₩49,600 | ₩50,496 | +1.81% | 104.3만 |
|---|
| 2026.06.11 | ₩47,568 | ₩48,918 | ₩47,220 | ₩48,838 | +2.67% | 91.7만 |
|---|
| 2026.06.10 | ₩47,434 | ₩47,701 | ₩46,431 | ₩46,765 | -1.41% | 99.3만 |
|---|
| 2026.06.09 | ₩47,274 | ₩48,116 | ₩46,592 | ₩47,407 | +0.28% | 84.4만 |
|---|
| 2026.06.08 | ₩45,415 | ₩46,217 | ₩44,853 | ₩46,123 | +1.56% | 106.7만 |
|---|
| 2026.06.05 | ₩45,468 | ₩45,843 | ₩45,227 | ₩45,388 | -0.18% | 48.8만 |
|---|
| 2026.06.04 | ₩46,765 | ₩46,779 | ₩45,227 | ₩45,655 | -2.37% | 57.8만 |
|---|
| 2026.06.03 | ₩46,645 | ₩47,407 | ₩46,110 | ₩46,137 | -1.09% | 63.8만 |
|---|
| 2026.06.02 | ₩46,311 | ₩47,180 | ₩46,043 | ₩47,086 | +1.67% | 49.5만 |
|---|
| 2026.06.01 | ₩46,592 | ₩46,886 | ₩44,907 | ₩46,284 | -0.66% | 82.6만 |
|---|
| 2026.05.29 | ₩48,531 | ₩48,611 | ₩47,314 | ₩47,367 | -2.40% | 62만 |
|---|
| 2026.05.28 | ₩48,236 | ₩49,039 | ₩47,193 | ₩48,384 | +0.30% | 59.4만 |
|---|
| 2026.05.27 | ₩47,808 | ₩48,678 | ₩47,755 | ₩48,450 | +1.34% | 63.6만 |
|---|
| 2026.05.26 | ₩46,297 | ₩47,688 | ₩46,137 | ₩47,193 | +1.94% | 125.7만 |
|---|
| 2026.05.22 | ₩45,896 | ₩46,083 | ₩45,187 | ₩45,883 | -0.03% | 62.6만 |
|---|
| 2026.05.21 | ₩44,987 | ₩45,816 | ₩43,890 | ₩45,629 | +1.43% | 73.1만 |
|---|
| 2026.05.20 | ₩43,837 | ₩45,268 | ₩43,155 | ₩45,227 | +3.17% | 68.8만 |
|---|
| 2026.05.19 | ₩44,385 | ₩44,385 | ₩43,101 | ₩43,649 | -1.66% | 78.7만 |
|---|
| 2026.05.18 | ₩45,495 | ₩45,950 | ₩44,746 | ₩44,866 | -1.38% | 91.6만 |
|---|
| 2026.05.15 | ₩45,963 | ₩46,190 | ₩44,907 | ₩45,161 | -1.75% | 64.7만 |
|---|
| 2026.05.14 | ₩46,364 | ₩47,019 | ₩45,709 | ₩46,485 | +0.26% | 121.1만 |
|---|
| 2026.05.13 | ₩47,180 | ₩47,193 | ₩45,856 | ₩45,910 | -2.69% | 134.9만 |
|---|
| 2026.05.12 | ₩47,956 | ₩48,210 | ₩46,471 | ₩47,153 | -1.67% | 62.5만 |
|---|
| 2026.05.11 | ₩49,587 | ₩49,801 | ₩48,076 | ₩48,129 | -2.94% | 80.6만 |
|---|
| 2026.05.08 | ₩48,504 | ₩50,082 | ₩47,314 | ₩49,333 | +1.71% | 99.2만 |
|---|
| 2026.05.07 | ₩51,874 | ₩52,837 | ₩48,718 | ₩48,838 | -5.85% | 76.1만 |
|---|
| 2026.05.06 | ₩50,978 | ₩51,473 | ₩50,403 | ₩50,603 | -0.73% | 76.7만 |
|---|
| 2026.05.05 | ₩48,063 | ₩49,921 | ₩47,782 | ₩49,681 | +3.37% | 78.2만 |
|---|
| 2026.05.04 | ₩48,825 | ₩49,092 | ₩47,233 | ₩47,621 | -2.47% | 60.9만 |
|---|
| 2026.05.01 | ₩49,921 | ₩50,028 | ₩48,999 | ₩49,159 | -1.53% | 45.3만 |
|---|
| 2026.04.30 | ₩48,277 | ₩49,895 | ₩48,089 | ₩49,587 | +2.71% | 51.2만 |
|---|
| 2026.04.29 | ₩48,918 | ₩49,119 | ₩48,063 | ₩48,384 | -1.09% | 33.4만 |
|---|
| 2026.04.28 | ₩49,935 | ₩50,777 | ₩48,798 | ₩49,306 | -1.26% | 33.8만 |
|---|
| 2026.04.27 | ₩50,015 | ₩50,430 | ₩48,865 | ₩49,694 | -0.64% | 43.9만 |
|---|
| 2026.04.24 | ₩49,681 | ₩50,296 | ₩49,119 | ₩50,229 | +1.10% | 38.7만 |
|---|
| 2026.04.23 | ₩49,988 | ₩50,015 | ₩48,878 | ₩49,600 | -0.78% | 40.6만 |
|---|
| 2026.04.22 | ₩51,433 | ₩51,620 | ₩49,721 | ₩49,814 | -3.15% | 44.6만 |
|---|
| 2026.04.21 | ₩51,606 | ₩51,754 | ₩50,028 | ₩50,924 | -1.32% | 47.7만 |
|---|
| 2026.04.20 | ₩51,232 | ₩51,673 | ₩51,005 | ₩51,486 | +0.50% | 33.9만 |
|---|
| 2026.04.17 | ₩51,045 | ₩52,543 | ₩50,710 | ₩51,553 | +1.00% | 57.5만 |
|---|
| 2026.04.16 | ₩50,376 | ₩50,871 | ₩50,122 | ₩50,323 | -0.11% | 64만 |
|---|
| 2026.04.15 | ₩50,470 | ₩50,804 | ₩50,015 | ₩50,162 | -0.61% | 68.3만 |
|---|
| 2026.04.14 | ₩50,456 | ₩50,844 | ₩49,881 | ₩50,710 | +0.50% | 49만 |
|---|
| 2026.04.13 | ₩50,817 | ₩51,834 | ₩49,520 | ₩50,537 | -0.55% | 45.9만 |
|---|
| 2026.04.10 | ₩50,550 | ₩51,192 | ₩50,002 | ₩51,098 | +1.08% | 59만 |
|---|
| 2026.04.09 | ₩49,199 | ₩50,149 | ₩48,865 | ₩50,082 | +1.79% | 39.9만 |
|---|
| 2026.04.08 | ₩48,758 | ₩49,707 | ₩47,514 | ₩49,547 | +1.62% | 78.8만 |
|---|
| 2026.04.07 | ₩46,284 | ₩46,565 | ₩45,575 | ₩46,431 | +0.32% | 66.8만 |
|---|
| 2026.04.06 | ₩46,418 | ₩46,712 | ₩45,575 | ₩46,431 | +0.03% | 69.7만 |
|---|
| 2026.04.02 | ₩47,875 | ₩48,477 | ₩46,859 | ₩46,899 | -2.04% | 58.8만 |
|---|
| 2026.04.01 | ₩48,704 | ₩49,734 | ₩48,651 | ₩48,678 | -0.05% | 65.4만 |
|---|
| 2026.03.31 | ₩48,250 | ₩49,066 | ₩47,608 | ₩48,544 | +0.61% | 61.5만 |
|---|
| 2026.03.30 | ₩48,370 | ₩48,370 | ₩47,073 | ₩47,528 | -1.74% | 87만 |
|---|
| 2026.03.27 | ₩48,036 | ₩48,638 | ₩47,474 | ₩47,541 | -1.03% | 67만 |
|---|
| 2026.03.26 | ₩47,996 | ₩49,186 | ₩47,996 | ₩48,450 | +0.95% | 89.2만 |
|---|
| 2026.03.25 | ₩46,645 | ₩48,771 | ₩46,097 | ₩48,504 | +3.99% | 128.4만 |
|---|
| 2026.03.24 | ₩44,051 | ₩46,204 | ₩43,957 | ₩45,896 | +4.19% | 67.8만 |
|---|
| 2026.03.23 | ₩44,198 | ₩45,254 | ₩43,596 | ₩44,746 | +1.24% | 85.9만 |
|---|
| 2026.03.20 | ₩42,874 | ₩42,967 | ₩42,192 | ₩42,673 | -0.47% | 159.3만 |
|---|
| 2026.03.19 | ₩43,048 | ₩43,382 | ₩42,232 | ₩42,847 | -0.47% | 157.1만 |
|---|
| 2026.03.18 | ₩45,147 | ₩45,642 | ₩43,997 | ₩44,011 | -2.52% | 85.7만 |
|---|
| 2026.03.17 | ₩45,950 | ₩46,712 | ₩45,508 | ₩45,589 | -0.79% | 74.8만 |
|---|
| 2026.03.16 | ₩46,204 | ₩46,525 | ₩45,642 | ₩45,936 | -0.58% | 76.3만 |
|---|
| 2026.03.13 | ₩46,658 | ₩47,126 | ₩45,615 | ₩45,843 | -1.75% | 76.6만 |
|---|
| 2026.03.12 | ₩46,765 | ₩46,953 | ₩45,829 | ₩46,177 | -1.26% | 76.7만 |
|---|
| 2026.03.11 | ₩47,728 | ₩48,464 | ₩46,899 | ₩47,407 | -0.67% | 52.8만 |
|---|
| 2026.03.10 | ₩48,758 | ₩50,028 | ₩47,915 | ₩48,076 | -1.40% | 47.8만 |
|---|
| 2026.03.09 | ₩48,036 | ₩49,253 | ₩47,100 | ₩48,972 | +1.95% | 75.7만 |
|---|
| 2026.03.06 | ₩51,352 | ₩51,352 | ₩48,678 | ₩48,932 | -4.71% | 87.9만 |
|---|
| 2026.03.05 | ₩53,011 | ₩53,505 | ₩52,181 | ₩52,208 | -1.51% | 79.2만 |
|---|
| 2026.03.04 | ₩53,492 | ₩53,880 | ₩52,623 | ₩53,358 | -0.25% | 66.7만 |
|---|
| 2026.03.03 | ₩52,970 | ₩54,040 | ₩51,941 | ₩53,559 | +1.11% | 57.1만 |
|---|
| 2026.03.02 | ₩53,987 | ₩55,003 | ₩52,649 | ₩54,669 | +1.26% | 61.4만 |
|---|
| 2026.02.27 | ₩54,348 | ₩55,164 | ₩53,599 | ₩54,923 | +1.06% | 81.8만 |
|---|
| 2026.02.26 | ₩55,872 | ₩56,648 | ₩54,468 | ₩54,976 | -1.60% | 90.1만 |
|---|
| 2026.02.25 | ₩56,835 | ₩57,049 | ₩55,110 | ₩55,712 | -1.98% | 71.2만 |
|---|
| 2026.02.24 | ₩56,635 | ₩58,159 | ₩56,488 | ₩56,568 | -0.12% | 55.2만 |
|---|
| 2026.02.23 | ₩56,140 | ₩56,849 | ₩54,722 | ₩56,314 | +0.31% | 77.1만 |
|---|
| 2026.02.20 | ₩56,782 | ₩57,785 | ₩55,939 | ₩56,929 | +0.26% | 60.5만 |
|---|
| 2026.02.19 | ₩57,571 | ₩57,865 | ₩55,819 | ₩56,849 | -1.25% | 71만 |
|---|
| 2026.02.18 | ₩57,584 | ₩58,734 | ₩57,076 | ₩57,878 | +0.51% | 93만 |
|---|
| 2026.02.17 | ₩57,517 | ₩57,825 | ₩56,675 | ₩57,557 | +0.07% | 94.3만 |
|---|
| 2026.02.13 | ₩57,624 | ₩58,908 | ₩56,822 | ₩57,170 | -0.79% | 117.8만 |
|---|
| 2026.02.12 | ₩55,966 | ₩59,978 | ₩54,201 | ₩55,953 | -0.02% | 190.3만 |
|---|
| 2026.02.11 | ₩54,228 | ₩54,762 | ₩53,211 | ₩54,655 | +0.79% | 128.1만 |
|---|
| 2026.02.10 | ₩52,649 | ₩53,907 | ₩52,649 | ₩53,599 | +1.80% | 59.5만 |
|---|
| 2026.02.09 | ₩51,740 | ₩52,395 | ₩51,219 | ₩52,168 | +0.83% | 55.3만 |
|---|
| 2026.02.06 | ₩51,580 | ₩52,262 | ₩51,486 | ₩51,834 | +0.49% | 79.6만 |
|---|
| 2026.02.05 | ₩52,101 | ₩52,636 | ₩50,523 | ₩51,232 | -1.67% | 71.9만 |
|---|
| 2026.02.04 | ₩50,657 | ₩52,623 | ₩50,309 | ₩52,449 | +3.54% | 95만 |
|---|
| 2026.02.03 | ₩48,878 | ₩50,670 | ₩48,878 | ₩50,015 | +2.33% | 79.7만 |
|---|
| 2026.02.02 | ₩48,156 | ₩49,600 | ₩48,076 | ₩48,878 | +1.50% | 84.4만 |
|---|
| 2026.01.30 | ₩47,648 | ₩48,638 | ₩47,648 | ₩48,343 | +1.46% | 262만 |
|---|
| 2026.01.29 | ₩48,611 | ₩49,146 | ₩47,274 | ₩48,156 | -0.94% | 102.1만 |
|---|
| 2026.01.28 | ₩49,266 | ₩49,293 | ₩47,956 | ₩48,357 | -1.85% | 93.5만 |
|---|
| 2026.01.27 | ₩49,360 | ₩49,948 | ₩48,678 | ₩49,092 | -0.54% | 65만 |
|---|
| 2026.01.26 | ₩50,376 | ₩50,510 | ₩48,638 | ₩49,413 | -1.91% | 104.7만 |
|---|
| 2026.01.23 | ₩49,988 | ₩50,363 | ₩49,440 | ₩50,015 | +0.05% | 80.1만 |
|---|
| 2026.01.22 | ₩49,547 | ₩50,376 | ₩49,507 | ₩50,336 | +1.59% | 90.5만 |
|---|
| 2026.01.21 | ₩48,490 | ₩49,560 | ₩48,009 | ₩49,293 | +1.65% | 81.6만 |
|---|
| 2026.01.20 | ₩46,859 | ₩48,196 | ₩46,859 | ₩47,822 | +2.05% | 128.7만 |
|---|
| 2026.01.16 | ₩47,875 | ₩47,915 | ₩47,421 | ₩47,675 | -0.42% | 115.2만 |
|---|
| 2026.01.15 | ₩47,006 | ₩48,490 | ₩46,658 | ₩48,143 | +2.42% | 116.8만 |
|---|
| 2026.01.14 | ₩46,485 | ₩47,367 | ₩45,883 | ₩46,779 | +0.63% | 66.8만 |
|---|
| 2026.01.13 | ₩45,910 | ₩46,458 | ₩45,401 | ₩46,378 | +1.02% | 56.5만 |
|---|
| 2026.01.12 | ₩45,709 | ₩46,404 | ₩45,241 | ₩45,923 | +0.47% | 63.3만 |
|---|
| 2026.01.09 | ₩45,080 | ₩46,284 | ₩44,545 | ₩45,856 | +1.72% | 92만 |
|---|
| 2026.01.08 | ₩42,553 | ₩44,706 | ₩42,392 | ₩44,144 | +3.74% | 84.1만 |
|---|
| 2026.01.07 | ₩44,131 | ₩44,519 | ₩42,513 | ₩43,128 | -2.27% | 46.6만 |
|---|
| 2026.01.06 | ₩42,406 | ₩44,278 | ₩42,312 | ₩44,118 | +4.04% | 91.5만 |
|---|
| 2026.01.05 | ₩42,112 | ₩43,556 | ₩42,112 | ₩42,727 | +1.46% | 84.5만 |
|---|
| 2026.01.02 | ₩42,045 | ₩42,620 | ₩41,844 | ₩42,406 | +0.86% | 95.7만 |
|---|
| 2025.12.31 | ₩42,005 | ₩42,112 | ₩41,577 | ₩41,777 | -0.54% | 52.8만 |
|---|
| 2025.12.30 | ₩42,219 | ₩42,553 | ₩42,005 | ₩42,125 | -0.22% | 44.2만 |
|---|
| 2025.12.29 | ₩42,299 | ₩42,513 | ₩42,085 | ₩42,285 | -0.03% | 39.1만 |
|---|
| 2025.12.26 | ₩41,844 | ₩42,606 | ₩41,777 | ₩42,486 | +1.53% | 48.7만 |
|---|
| 2025.12.24 | ₩41,844 | ₩42,138 | ₩41,670 | ₩41,938 | +0.22% | 24.2만 |
|---|
| 2025.12.23 | ₩41,924 | ₩42,205 | ₩41,483 | ₩41,697 | -0.54% | 111.8만 |
|---|
| 2025.12.22 | ₩41,724 | ₩42,259 | ₩41,617 | ₩41,911 | +0.45% | 57.7만 |
|---|
| 2025.12.19 | ₩41,296 | ₩41,617 | ₩41,162 | ₩41,577 | +0.68% | 169만 |
|---|
| 2025.12.18 | ₩41,483 | ₩41,884 | ₩41,082 | ₩41,590 | +0.26% | 104.8만 |
|---|
| 2025.12.17 | ₩40,574 | ₩41,603 | ₩40,253 | ₩41,149 | +1.42% | 89만 |
|---|
| 2025.12.16 | ₩40,908 | ₩41,162 | ₩40,373 | ₩40,788 | -0.29% | 85.6만 |
|---|
| 2025.12.15 | ₩41,764 | ₩41,764 | ₩40,534 | ₩40,761 | -2.40% | 111.8만 |
|---|
| 2025.12.12 | ₩41,751 | ₩42,112 | ₩41,122 | ₩41,403 | -0.83% | 68.2만 |
|---|
| 2025.12.11 | ₩41,617 | ₩42,566 | ₩41,617 | ₩42,138 | +1.25% | 73.2만 |
|---|
| 2025.12.10 | ₩40,333 | ₩41,978 | ₩40,333 | ₩41,617 | +3.18% | 158.4만 |
|---|
| 2025.12.09 | ₩39,932 | ₩41,149 | ₩39,932 | ₩40,453 | +1.31% | 56.1만 |
|---|
| 2025.12.08 | ₩41,068 | ₩41,122 | ₩40,039 | ₩40,092 | -2.38% | 79.1만 |
|---|
| 2025.12.05 | ₩41,216 | ₩42,446 | ₩40,961 | ₩41,042 | -0.42% | 62.4만 |
|---|
| 2025.12.04 | ₩41,857 | ₩42,138 | ₩41,068 | ₩41,376 | -1.15% | 54.9만 |
|---|
| 2025.12.03 | ₩40,440 | ₩42,152 | ₩40,239 | ₩41,871 | +3.54% | 76.7만 |
|---|
| 2025.12.02 | ₩41,095 | ₩41,095 | ₩40,239 | ₩40,373 | -1.76% | 64.1만 |
|---|
| 2025.12.01 | ₩40,614 | ₩41,523 | ₩40,614 | ₩40,935 | +0.79% | 52.6만 |
|---|
| 2025.11.28 | ₩40,654 | ₩41,149 | ₩40,507 | ₩40,908 | +0.63% | 19.7만 |
|---|
| 2025.11.26 | ₩40,199 | ₩40,961 | ₩40,199 | ₩40,614 | +1.03% | 51.9만 |
|---|
| 2025.11.25 | ₩39,383 | ₩40,948 | ₩39,357 | ₩40,493 | +2.82% | 61.4만 |
|---|
| 2025.11.24 | ₩38,849 | ₩39,223 | ₩38,113 | ₩39,170 | +0.83% | 64만 |
|---|
| 2025.11.21 | ₩37,043 | ₩39,531 | ₩37,043 | ₩39,170 | +5.74% | 83.5만 |
|---|
| 2025.11.20 | ₩37,886 | ₩38,434 | ₩36,749 | ₩36,749 | -3.00% | 90.7만 |
|---|
| 2025.11.19 | ₩37,939 | ₩38,019 | ₩37,244 | ₩37,658 | -0.74% | 97.5만 |
|---|
| 2025.11.18 | ₩37,739 | ₩38,113 | ₩37,110 | ₩37,859 | +0.32% | 94.7만 |
|---|
| 2025.11.17 | ₩39,116 | ₩39,129 | ₩37,739 | ₩37,765 | -3.45% | 75.8만 |
|---|
| 2025.11.14 | ₩39,597 | ₩40,186 | ₩38,929 | ₩39,170 | -1.08% | 106.9만 |
|---|
| 2025.11.13 | ₩39,317 | ₩40,988 | ₩39,223 | ₩40,320 | +2.55% | 87.6만 |
|---|
| 2025.11.12 | ₩39,985 | ₩40,373 | ₩39,357 | ₩39,397 | -1.47% | 80.8만 |
|---|
| 2025.11.11 | ₩39,905 | ₩39,932 | ₩39,063 | ₩39,865 | -0.10% | 58.5만 |
|---|
| 2025.11.10 | ₩40,119 | ₩40,320 | ₩38,608 | ₩39,624 | -1.23% | 73.4만 |
|---|
| 2025.11.07 | ₩40,253 | ₩41,135 | ₩39,343 | ₩39,718 | -1.33% | 84만 |
|---|
| 2025.11.06 | ₩41,430 | ₩42,192 | ₩40,253 | ₩40,346 | -2.61% | 68.9만 |
|---|
| 2025.11.05 | ₩40,400 | ₩42,901 | ₩39,477 | ₩41,844 | +3.57% | 175.3만 |
|---|
| 2025.11.04 | ₩42,045 | ₩42,633 | ₩41,777 | ₩41,844 | -0.48% | 95.8만 |
|---|
| 2025.11.03 | ₩42,459 | ₩43,021 | ₩41,844 | ₩42,901 | +1.04% | 63.8만 |
|---|
| 2025.10.31 | ₩41,991 | ₩43,088 | ₩41,202 | ₩42,887 | +2.13% | 53.8만 |
|---|
| 2025.10.30 | ₩41,991 | ₩42,847 | ₩41,831 | ₩42,165 | +0.41% | 56.4만 |
|---|
| 2025.10.29 | ₩43,195 | ₩43,770 | ₩42,312 | ₩42,646 | -1.27% | 53.8만 |
|---|
| 2025.10.28 | ₩43,583 | ₩44,278 | ₩43,181 | ₩43,596 | +0.03% | 48.3만 |
|---|
| 2025.10.27 | ₩43,837 | ₩44,251 | ₩43,542 | ₩43,663 | -0.40% | 35.7만 |
|---|
| 2025.10.24 | ₩44,144 | ₩44,305 | ₩43,583 | ₩43,636 | -1.15% | 46.3만 |
|---|
| 2025.10.23 | ₩42,727 | ₩43,716 | ₩42,660 | ₩43,516 | +1.85% | 54.5만 |
|---|
| 2025.10.22 | ₩42,941 | ₩43,222 | ₩42,406 | ₩42,526 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩42,459 | ₩43,195 | ₩42,459 | ₩42,914 | +1.07% | 39.2만 |
|---|
| 2025.10.20 | ₩42,152 | ₩42,767 | ₩42,098 | ₩42,700 | +1.30% | 36.9만 |
|---|
| 2025.10.17 | ₩41,670 | ₩42,058 | ₩41,550 | ₩41,938 | +0.64% | 36.7만 |
|---|
| 2025.10.16 | ₩41,871 | ₩42,058 | ₩41,162 | ₩41,684 | -0.45% | 52.2만 |
|---|
| 2025.10.15 | ₩41,991 | ₩42,326 | ₩41,296 | ₩41,737 | -0.61% | 59.8만 |
|---|
| 2025.10.14 | ₩40,547 | ₩42,499 | ₩40,547 | ₩41,791 | +3.07% | 64.1만 |
|---|
| 2025.10.13 | ₩41,028 | ₩41,684 | ₩40,935 | ₩41,510 | +1.17% | 42.9만 |
|---|
| 2025.10.10 | ₩42,272 | ₩42,553 | ₩40,507 | ₩40,614 | -3.92% | 48.7만 |
|---|