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 | ₩50,605 | ₩51,987 | ₩49,102 | ₩50,699 | +0.19% | 260.3만 |
| 2026.10.08 | ₩54,469 | ₩55,153 | ₩54,066 | ₩54,978 | +0.94% | 72.3만 |
| 2026.10.07 | ₩55,488 | ₩55,542 | ₩54,428 | ₩55,005 | -0.87% | 52.1만 |
| 2026.10.06 | ₩56,320 | ₩56,400 | ₩55,542 | ₩55,663 | -1.17% | 57.3만 |
| 2026.10.05 | ₩55,233 | ₩56,333 | ₩54,844 | ₩55,810 | +1.04% | 66.3만 |
| 2026.10.02 | ₩55,475 | ₩56,548 | ₩55,113 | ₩55,233 | -0.44% | 87.7만 |
| 2026.10.01 | ₩53,516 | ₩54,723 | ₩52,470 | ₩54,388 | +1.63% | 67.1만 |
| 2026.09.30 | ₩54,938 | ₩54,938 | ₩53,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,999 |
| -1.71% |
| 75.2만 |
| 2026.09.29 | ₩55,327 | ₩55,528 | ₩54,616 | ₩54,710 | -1.12% | 66.8만 |
|---|
| 2026.09.28 | ₩54,603 | ₩55,663 | ₩54,187 | ₩55,260 | +1.20% | 78.4만 |
|---|
| 2026.09.25 | ₩55,005 | ₩55,663 | ₩54,697 | ₩55,381 | +0.68% | 71.9만 |
|---|
| 2026.09.24 | ₩54,589 | ₩55,139 | ₩54,120 | ₩54,710 | +0.22% | 47.6만 |
|---|
| 2026.09.23 | ₩54,871 | ₩55,341 | ₩54,576 | ₩54,965 | +0.17% | 49.7만 |
|---|
| 2026.09.22 | ₩55,193 | ₩56,320 | ₩54,697 | ₩55,327 | +0.24% | 68.4만 |
|---|
| 2026.09.21 | ₩54,737 | ₩54,750 | ₩53,945 | ₩54,254 | -0.88% | 45만 |
|---|
| 2026.09.18 | ₩53,919 | ₩54,200 | ₩53,288 | ₩54,147 | +0.42% | 105.5만 |
|---|
| 2026.09.17 | ₩56,213 | ₩56,280 | ₩54,375 | ₩54,442 | -3.15% | 54.5만 |
|---|
| 2026.09.16 | ₩55,327 | ₩55,783 | ₩53,945 | ₩54,911 | -0.75% | 77.5만 |
|---|
| 2026.09.15 | ₩55,247 | ₩55,260 | ₩54,495 | ₩54,965 | -0.51% | 79.7만 |
|---|
| 2026.09.14 | ₩54,723 | ₩55,703 | ₩54,334 | ₩55,220 | +0.91% | 89.3만 |
|---|
| 2026.09.11 | ₩56,347 | ₩56,347 | ₩55,394 | ₩55,555 | -1.40% | 62.7만 |
|---|
| 2026.09.10 | ₩55,475 | ₩56,333 | ₩55,166 | ₩55,971 | +0.89% | 64.9만 |
|---|
| 2026.09.09 | ₩57,085 | ₩57,541 | ₩56,078 | ₩56,213 | -1.53% | 59.7만 |
|---|
| 2026.09.08 | ₩58,024 | ₩58,440 | ₩57,098 | ₩57,165 | -1.48% | 71.4만 |
|---|
| 2026.09.04 | ₩57,313 | ₩58,856 | ₩56,937 | ₩58,225 | +1.59% | 49.5만 |
|---|
| 2026.09.03 | ₩59,164 | ₩59,164 | ₩56,924 | ₩57,568 | -2.70% | 48만 |
|---|
| 2026.09.02 | ₩57,916 | ₩59,419 | ₩57,916 | ₩58,480 | +0.97% | 77만 |
|---|
| 2026.09.01 | ₩58,641 | ₩58,829 | ₩56,924 | ₩57,179 | -2.49% | 67.7만 |
|---|
| 2026.08.31 | ₩59,821 | ₩60,224 | ₩58,681 | ₩59,110 | -1.19% | 89.7만 |
|---|
| 2026.08.28 | ₩60,050 | ₩60,492 | ₩59,298 | ₩59,929 | -0.20% | 69.6만 |
|---|
| 2026.08.27 | ₩59,634 | ₩60,707 | ₩59,097 | ₩59,379 | -0.43% | 54.8만 |
|---|
| 2026.08.26 | ₩59,902 | ₩61,136 | ₩59,231 | ₩60,076 | +0.29% | 66.5만 |
|---|
| 2026.08.25 | ₩60,076 | ₩60,184 | ₩58,856 | ₩59,862 | -0.36% | 64.7만 |
|---|
| 2026.08.24 | ₩59,969 | ₩60,117 | ₩59,164 | ₩59,593 | -0.63% | 80.7만 |
|---|
| 2026.08.21 | ₩59,137 | ₩60,304 | ₩59,137 | ₩59,915 | +1.32% | 80만 |
|---|
| 2026.08.20 | ₩57,849 | ₩59,298 | ₩57,849 | ₩58,668 | +1.41% | 64.4만 |
|---|
| 2026.08.19 | ₩59,271 | ₩60,143 | ₩59,003 | ₩59,379 | +0.18% | 73.2만 |
|---|
| 2026.08.18 | ₩60,640 | ₩60,640 | ₩58,265 | ₩58,306 | -3.85% | 85.9만 |
|---|
| 2026.08.17 | ₩61,794 | ₩61,834 | ₩60,626 | ₩60,895 | -1.45% | 74만 |
|---|
| 2026.08.14 | ₩61,579 | ₩62,210 | ₩59,875 | ₩62,169 | +0.96% | 64.1만 |
|---|
| 2026.08.13 | ₩61,083 | ₩61,941 | ₩60,720 | ₩61,874 | +1.30% | 101.4만 |
|---|
| 2026.08.12 | ₩61,364 | ₩61,431 | ₩59,701 | ₩60,814 | -0.90% | 115.3만 |
|---|
| 2026.08.11 | ₩61,713 | ₩62,572 | ₩60,841 | ₩61,002 | -1.15% | 109.7만 |
|---|
| 2026.08.10 | ₩60,586 | ₩61,928 | ₩60,009 | ₩61,244 | +1.09% | 121.7만 |
|---|
| 2026.08.07 | ₩58,627 | ₩62,424 | ₩57,675 | ₩61,297 | +4.55% | 166.5만 |
|---|
| 2026.08.06 | ₩53,664 | ₩58,976 | ₩53,207 | ₩57,219 | +6.63% | 193.7만 |
|---|
| 2026.08.05 | ₩51,021 | ₩51,396 | ₩50,404 | ₩50,873 | -0.29% | 104.8만 |
|---|
| 2026.08.04 | ₩50,390 | ₩51,262 | ₩50,055 | ₩51,208 | +1.62% | 65.7만 |
|---|
| 2026.08.03 | ₩49,518 | ₩50,350 | ₩48,981 | ₩50,162 | +1.30% | 61.6만 |
|---|
| 2026.07.31 | ₩49,102 | ₩49,236 | ₩48,123 | ₩48,727 | -0.77% | 63.1만 |
|---|
| 2026.07.30 | ₩49,357 | ₩49,357 | ₩48,217 | ₩49,210 | -0.30% | 66.3만 |
|---|
| 2026.07.29 | ₩49,357 | ₩49,505 | ₩47,720 | ₩48,190 | -2.36% | 88.1만 |
|---|
| 2026.07.28 | ₩49,505 | ₩51,061 | ₩49,505 | ₩49,827 | +0.65% | 63.2만 |
|---|
| 2026.07.27 | ₩50,860 | ₩51,235 | ₩48,606 | ₩48,888 | -3.88% | 61만 |
|---|
| 2026.07.24 | ₩49,411 | ₩50,591 | ₩49,250 | ₩50,444 | +2.09% | 53.7만 |
|---|
| 2026.07.23 | ₩48,740 | ₩49,424 | ₩48,405 | ₩49,156 | +0.85% | 74.7만 |
|---|
| 2026.07.22 | ₩49,880 | ₩50,913 | ₩49,880 | ₩50,122 | +0.48% | 55.9만 |
|---|
| 2026.07.21 | ₩48,659 | ₩49,558 | ₩48,002 | ₩49,505 | +1.74% | 50.3만 |
|---|
| 2026.07.20 | ₩49,317 | ₩49,317 | ₩48,230 | ₩48,445 | -1.77% | 54.6만 |
|---|
| 2026.07.17 | ₩50,390 | ₩51,356 | ₩49,277 | ₩49,599 | -1.57% | 86.7만 |
|---|
| 2026.07.16 | ₩48,297 | ₩51,128 | ₩48,284 | ₩51,074 | +5.75% | 111.7만 |
|---|
| 2026.07.15 | ₩48,270 | ₩48,968 | ₩47,922 | ₩48,109 | -0.33% | 52.4만 |
|---|
| 2026.07.14 | ₩48,498 | ₩48,847 | ₩47,318 | ₩48,042 | -0.94% | 54.9만 |
|---|
| 2026.07.13 | ₩48,351 | ₩48,955 | ₩47,398 | ₩47,720 | -1.30% | 53.9만 |
|---|
| 2026.07.10 | ₩48,686 | ₩49,169 | ₩48,311 | ₩48,337 | -0.72% | 84.9만 |
|---|
| 2026.07.09 | ₩48,230 | ₩48,686 | ₩47,586 | ₩48,270 | +0.08% | 67.8만 |
|---|
| 2026.07.08 | ₩50,404 | ₩50,404 | ₩46,889 | ₩47,935 | -4.90% | 131.1만 |
|---|
| 2026.07.07 | ₩52,174 | ₩52,751 | ₩50,900 | ₩51,115 | -2.03% | 142.3만 |
|---|
| 2026.07.06 | ₩50,229 | ₩52,376 | ₩49,719 | ₩52,174 | +3.87% | 151.9만 |
|---|
| 2026.07.02 | ₩49,518 | ₩50,336 | ₩48,981 | ₩50,055 | +1.08% | 71.4만 |
|---|
| 2026.07.01 | ₩49,491 | ₩50,497 | ₩49,116 | ₩49,397 | -0.19% | 84만 |
|---|
| 2026.06.30 | ₩49,760 | ₩49,947 | ₩49,250 | ₩49,585 | -0.35% | 79.8만 |
|---|
| 2026.06.29 | ₩50,149 | ₩50,149 | ₩48,485 | ₩49,424 | -1.44% | 108.9만 |
|---|
| 2026.06.26 | ₩49,169 | ₩50,940 | ₩48,847 | ₩50,860 | +3.44% | 303.9만 |
|---|
| 2026.06.25 | ₩49,612 | ₩50,404 | ₩48,995 | ₩49,639 | +0.05% | 125.1만 |
|---|
| 2026.06.24 | ₩47,707 | ₩49,464 | ₩47,479 | ₩49,397 | +3.54% | 99.4만 |
|---|
| 2026.06.23 | ₩49,277 | ₩49,612 | ₩47,922 | ₩47,989 | -2.61% | 78.7만 |
|---|
| 2026.06.22 | ₩50,189 | ₩50,819 | ₩49,384 | ₩50,014 | -0.35% | 91.9만 |
|---|
| 2026.06.18 | ₩49,491 | ₩50,591 | ₩49,075 | ₩50,524 | +2.09% | 143.8만 |
|---|
| 2026.06.17 | ₩50,471 | ₩51,410 | ₩49,357 | ₩49,451 | -2.02% | 92.9만 |
|---|
| 2026.06.16 | ₩50,497 | ₩51,369 | ₩50,390 | ₩50,538 | +0.08% | 97.6만 |
|---|
| 2026.06.15 | ₩51,262 | ₩52,054 | ₩50,095 | ₩50,363 | -1.75% | 112.2만 |
|---|
| 2026.06.12 | ₩49,760 | ₩51,021 | ₩49,760 | ₩50,658 | +1.81% | 104.3만 |
|---|
| 2026.06.11 | ₩47,720 | ₩49,075 | ₩47,372 | ₩48,995 | +2.67% | 91.7만 |
|---|
| 2026.06.10 | ₩47,586 | ₩47,855 | ₩46,580 | ₩46,915 | -1.41% | 99.3만 |
|---|
| 2026.06.09 | ₩47,425 | ₩48,270 | ₩46,741 | ₩47,559 | +0.28% | 84.4만 |
|---|
| 2026.06.08 | ₩45,560 | ₩46,365 | ₩44,997 | ₩46,271 | +1.56% | 106.7만 |
|---|
| 2026.06.05 | ₩45,614 | ₩45,990 | ₩45,373 | ₩45,534 | -0.18% | 48.8만 |
|---|
| 2026.06.04 | ₩46,915 | ₩46,929 | ₩45,373 | ₩45,802 | -2.37% | 57.8만 |
|---|
| 2026.06.03 | ₩46,795 | ₩47,559 | ₩46,258 | ₩46,285 | -1.09% | 63.8만 |
|---|
| 2026.06.02 | ₩46,459 | ₩47,331 | ₩46,191 | ₩47,237 | +1.67% | 49.5만 |
|---|
| 2026.06.01 | ₩46,741 | ₩47,036 | ₩45,051 | ₩46,432 | -0.66% | 82.6만 |
|---|
| 2026.05.29 | ₩48,686 | ₩48,767 | ₩47,465 | ₩47,519 | -2.40% | 62만 |
|---|
| 2026.05.28 | ₩48,391 | ₩49,196 | ₩47,345 | ₩48,539 | +0.30% | 59.4만 |
|---|
| 2026.05.27 | ₩47,962 | ₩48,834 | ₩47,908 | ₩48,606 | +1.34% | 63.6만 |
|---|
| 2026.05.26 | ₩46,446 | ₩47,841 | ₩46,285 | ₩47,345 | +1.94% | 125.7만 |
|---|
| 2026.05.22 | ₩46,043 | ₩46,231 | ₩45,332 | ₩46,030 | -0.03% | 62.6만 |
|---|
| 2026.05.21 | ₩45,131 | ₩45,963 | ₩44,031 | ₩45,775 | +1.43% | 73.1만 |
|---|
| 2026.05.20 | ₩43,977 | ₩45,413 | ₩43,293 | ₩45,373 | +3.17% | 68.8만 |
|---|
| 2026.05.19 | ₩44,527 | ₩44,527 | ₩43,239 | ₩43,789 | -1.66% | 78.7만 |
|---|
| 2026.05.18 | ₩45,641 | ₩46,097 | ₩44,890 | ₩45,010 | -1.38% | 91.6만 |
|---|
| 2026.05.15 | ₩46,110 | ₩46,339 | ₩45,051 | ₩45,305 | -1.75% | 64.7만 |
|---|
| 2026.05.14 | ₩46,513 | ₩47,170 | ₩45,856 | ₩46,634 | +0.26% | 121.1만 |
|---|
| 2026.05.13 | ₩47,331 | ₩47,345 | ₩46,003 | ₩46,057 | -2.69% | 134.9만 |
|---|
| 2026.05.12 | ₩48,109 | ₩48,364 | ₩46,620 | ₩47,304 | -1.67% | 62.5만 |
|---|
| 2026.05.11 | ₩49,746 | ₩49,961 | ₩48,230 | ₩48,284 | -2.94% | 80.6만 |
|---|
| 2026.05.08 | ₩48,659 | ₩50,243 | ₩47,465 | ₩49,491 | +1.71% | 99.2만 |
|---|
| 2026.05.07 | ₩52,040 | ₩53,006 | ₩48,874 | ₩48,995 | -5.85% | 76.1만 |
|---|
| 2026.05.06 | ₩51,141 | ₩51,638 | ₩50,565 | ₩50,766 | -0.73% | 76.7만 |
|---|
| 2026.05.05 | ₩48,217 | ₩50,082 | ₩47,935 | ₩49,840 | +3.37% | 78.2만 |
|---|
| 2026.05.04 | ₩48,981 | ₩49,250 | ₩47,385 | ₩47,774 | -2.47% | 60.9만 |
|---|
| 2026.05.01 | ₩50,082 | ₩50,189 | ₩49,156 | ₩49,317 | -1.53% | 45.3만 |
|---|
| 2026.04.30 | ₩48,431 | ₩50,055 | ₩48,244 | ₩49,746 | +2.71% | 51.2만 |
|---|
| 2026.04.29 | ₩49,075 | ₩49,277 | ₩48,217 | ₩48,539 | -1.09% | 33.4만 |
|---|
| 2026.04.28 | ₩50,095 | ₩50,940 | ₩48,955 | ₩49,464 | -1.26% | 33.8만 |
|---|
| 2026.04.27 | ₩50,175 | ₩50,591 | ₩49,022 | ₩49,853 | -0.64% | 43.9만 |
|---|
| 2026.04.24 | ₩49,840 | ₩50,457 | ₩49,277 | ₩50,390 | +1.10% | 38.7만 |
|---|
| 2026.04.23 | ₩50,149 | ₩50,175 | ₩49,035 | ₩49,760 | -0.78% | 40.6만 |
|---|
| 2026.04.22 | ₩51,598 | ₩51,785 | ₩49,880 | ₩49,974 | -3.15% | 44.6만 |
|---|
| 2026.04.21 | ₩51,772 | ₩51,920 | ₩50,189 | ₩51,088 | -1.32% | 47.7만 |
|---|
| 2026.04.20 | ₩51,396 | ₩51,839 | ₩51,168 | ₩51,651 | +0.50% | 33.9만 |
|---|
| 2026.04.17 | ₩51,208 | ₩52,711 | ₩50,873 | ₩51,718 | +1.00% | 57.5만 |
|---|
| 2026.04.16 | ₩50,538 | ₩51,034 | ₩50,283 | ₩50,484 | -0.11% | 64만 |
|---|
| 2026.04.15 | ₩50,632 | ₩50,967 | ₩50,175 | ₩50,323 | -0.61% | 68.3만 |
|---|
| 2026.04.14 | ₩50,618 | ₩51,007 | ₩50,041 | ₩50,873 | +0.50% | 49만 |
|---|
| 2026.04.13 | ₩50,980 | ₩52,000 | ₩49,679 | ₩50,699 | -0.55% | 45.9만 |
|---|
| 2026.04.10 | ₩50,712 | ₩51,356 | ₩50,162 | ₩51,262 | +1.08% | 59만 |
|---|
| 2026.04.09 | ₩49,357 | ₩50,310 | ₩49,022 | ₩50,243 | +1.79% | 39.9만 |
|---|
| 2026.04.08 | ₩48,914 | ₩49,867 | ₩47,667 | ₩49,706 | +1.62% | 78.8만 |
|---|
| 2026.04.07 | ₩46,432 | ₩46,714 | ₩45,721 | ₩46,580 | +0.32% | 66.8만 |
|---|
| 2026.04.06 | ₩46,567 | ₩46,862 | ₩45,721 | ₩46,580 | +0.03% | 69.7만 |
|---|
| 2026.04.02 | ₩48,029 | ₩48,633 | ₩47,009 | ₩47,050 | -2.04% | 58.8만 |
|---|
| 2026.04.01 | ₩48,861 | ₩49,894 | ₩48,807 | ₩48,834 | -0.05% | 65.4만 |
|---|
| 2026.03.31 | ₩48,405 | ₩49,223 | ₩47,761 | ₩48,700 | +0.61% | 61.5만 |
|---|
| 2026.03.30 | ₩48,525 | ₩48,525 | ₩47,224 | ₩47,680 | -1.74% | 87만 |
|---|
| 2026.03.27 | ₩48,190 | ₩48,794 | ₩47,626 | ₩47,694 | -1.03% | 67만 |
|---|
| 2026.03.26 | ₩48,150 | ₩49,344 | ₩48,150 | ₩48,606 | +0.95% | 89.2만 |
|---|
| 2026.03.25 | ₩46,795 | ₩48,928 | ₩46,245 | ₩48,659 | +3.99% | 128.4만 |
|---|
| 2026.03.24 | ₩44,192 | ₩46,352 | ₩44,098 | ₩46,043 | +4.19% | 67.8만 |
|---|
| 2026.03.23 | ₩44,340 | ₩45,399 | ₩43,736 | ₩44,890 | +1.24% | 85.9만 |
|---|
| 2026.03.20 | ₩43,011 | ₩43,105 | ₩42,327 | ₩42,810 | -0.47% | 159.3만 |
|---|
| 2026.03.19 | ₩43,186 | ₩43,521 | ₩42,367 | ₩42,985 | -0.47% | 157.1만 |
|---|
| 2026.03.18 | ₩45,292 | ₩45,788 | ₩44,138 | ₩44,152 | -2.52% | 85.7만 |
|---|
| 2026.03.17 | ₩46,097 | ₩46,862 | ₩45,654 | ₩45,735 | -0.79% | 74.8만 |
|---|
| 2026.03.16 | ₩46,352 | ₩46,674 | ₩45,788 | ₩46,084 | -0.58% | 76.3만 |
|---|
| 2026.03.13 | ₩46,808 | ₩47,278 | ₩45,762 | ₩45,990 | -1.75% | 76.6만 |
|---|
| 2026.03.12 | ₩46,915 | ₩47,103 | ₩45,976 | ₩46,325 | -1.26% | 76.7만 |
|---|
| 2026.03.11 | ₩47,881 | ₩48,619 | ₩47,050 | ₩47,559 | -0.67% | 52.8만 |
|---|
| 2026.03.10 | ₩48,914 | ₩50,189 | ₩48,069 | ₩48,230 | -1.40% | 47.8만 |
|---|
| 2026.03.09 | ₩48,190 | ₩49,411 | ₩47,251 | ₩49,129 | +1.95% | 75.7만 |
|---|
| 2026.03.06 | ₩51,517 | ₩51,517 | ₩48,834 | ₩49,089 | -4.71% | 87.9만 |
|---|
| 2026.03.05 | ₩53,181 | ₩53,677 | ₩52,349 | ₩52,376 | -1.51% | 79.2만 |
|---|
| 2026.03.04 | ₩53,664 | ₩54,053 | ₩52,792 | ₩53,529 | -0.25% | 66.7만 |
|---|
| 2026.03.03 | ₩53,140 | ₩54,214 | ₩52,107 | ₩53,731 | +1.11% | 57.1만 |
|---|
| 2026.03.02 | ₩54,160 | ₩55,180 | ₩52,818 | ₩54,844 | +1.26% | 61.4만 |
|---|
| 2026.02.27 | ₩54,522 | ₩55,341 | ₩53,771 | ₩55,099 | +1.06% | 81.8만 |
|---|
| 2026.02.26 | ₩56,052 | ₩56,830 | ₩54,643 | ₩55,153 | -1.60% | 90.1만 |
|---|
| 2026.02.25 | ₩57,018 | ₩57,232 | ₩55,287 | ₩55,891 | -1.98% | 71.2만 |
|---|
| 2026.02.24 | ₩56,816 | ₩58,346 | ₩56,669 | ₩56,749 | -0.12% | 55.2만 |
|---|
| 2026.02.23 | ₩56,320 | ₩57,031 | ₩54,898 | ₩56,494 | +0.31% | 77.1만 |
|---|
| 2026.02.20 | ₩56,964 | ₩57,970 | ₩56,119 | ₩57,111 | +0.26% | 60.5만 |
|---|
| 2026.02.19 | ₩57,755 | ₩58,051 | ₩55,998 | ₩57,031 | -1.25% | 71만 |
|---|
| 2026.02.18 | ₩57,769 | ₩58,923 | ₩57,259 | ₩58,064 | +0.51% | 93만 |
|---|
| 2026.02.17 | ₩57,702 | ₩58,010 | ₩56,857 | ₩57,742 | +0.07% | 94.3만 |
|---|
| 2026.02.13 | ₩57,809 | ₩59,097 | ₩57,004 | ₩57,353 | -0.79% | 117.8만 |
|---|
| 2026.02.12 | ₩56,146 | ₩60,170 | ₩54,375 | ₩56,132 | -0.02% | 190.3만 |
|---|
| 2026.02.11 | ₩54,401 | ₩54,938 | ₩53,382 | ₩54,831 | +0.79% | 128.1만 |
|---|
| 2026.02.10 | ₩52,818 | ₩54,079 | ₩52,818 | ₩53,771 | +1.80% | 59.5만 |
|---|
| 2026.02.09 | ₩51,906 | ₩52,563 | ₩51,383 | ₩52,335 | +0.83% | 55.3만 |
|---|
| 2026.02.06 | ₩51,745 | ₩52,429 | ₩51,651 | ₩52,000 | +0.49% | 79.6만 |
|---|
| 2026.02.05 | ₩52,268 | ₩52,805 | ₩50,685 | ₩51,396 | -1.67% | 71.9만 |
|---|
| 2026.02.04 | ₩50,819 | ₩52,792 | ₩50,471 | ₩52,617 | +3.54% | 95만 |
|---|
| 2026.02.03 | ₩49,035 | ₩50,833 | ₩49,035 | ₩50,175 | +2.33% | 79.7만 |
|---|
| 2026.02.02 | ₩48,311 | ₩49,760 | ₩48,230 | ₩49,035 | +1.50% | 84.4만 |
|---|
| 2026.01.30 | ₩47,801 | ₩48,794 | ₩47,801 | ₩48,498 | +1.46% | 262만 |
|---|
| 2026.01.29 | ₩48,767 | ₩49,303 | ₩47,425 | ₩48,311 | -0.94% | 102.1만 |
|---|
| 2026.01.28 | ₩49,424 | ₩49,451 | ₩48,109 | ₩48,512 | -1.85% | 93.5만 |
|---|
| 2026.01.27 | ₩49,518 | ₩50,108 | ₩48,834 | ₩49,250 | -0.54% | 65만 |
|---|
| 2026.01.26 | ₩50,538 | ₩50,672 | ₩48,794 | ₩49,572 | -1.91% | 104.7만 |
|---|
| 2026.01.23 | ₩50,149 | ₩50,524 | ₩49,599 | ₩50,175 | +0.05% | 80.1만 |
|---|
| 2026.01.22 | ₩49,706 | ₩50,538 | ₩49,666 | ₩50,497 | +1.59% | 90.5만 |
|---|
| 2026.01.21 | ₩48,646 | ₩49,719 | ₩48,163 | ₩49,451 | +1.65% | 81.6만 |
|---|
| 2026.01.20 | ₩47,009 | ₩48,351 | ₩47,009 | ₩47,975 | +2.05% | 128.7만 |
|---|
| 2026.01.16 | ₩48,029 | ₩48,069 | ₩47,573 | ₩47,828 | -0.42% | 115.2만 |
|---|
| 2026.01.15 | ₩47,157 | ₩48,646 | ₩46,808 | ₩48,297 | +2.42% | 116.8만 |
|---|
| 2026.01.14 | ₩46,634 | ₩47,519 | ₩46,030 | ₩46,929 | +0.63% | 66.8만 |
|---|
| 2026.01.13 | ₩46,057 | ₩46,607 | ₩45,547 | ₩46,526 | +1.02% | 56.5만 |
|---|
| 2026.01.12 | ₩45,856 | ₩46,553 | ₩45,386 | ₩46,070 | +0.47% | 63.3만 |
|---|
| 2026.01.09 | ₩45,225 | ₩46,432 | ₩44,688 | ₩46,003 | +1.72% | 92만 |
|---|
| 2026.01.08 | ₩42,689 | ₩44,849 | ₩42,528 | ₩44,286 | +3.74% | 84.1만 |
|---|
| 2026.01.07 | ₩44,272 | ₩44,662 | ₩42,649 | ₩43,266 | -2.27% | 46.6만 |
|---|
| 2026.01.06 | ₩42,542 | ₩44,420 | ₩42,448 | ₩44,259 | +4.04% | 91.5만 |
|---|
| 2026.01.05 | ₩42,247 | ₩43,696 | ₩42,247 | ₩42,864 | +1.46% | 84.5만 |
|---|
| 2026.01.02 | ₩42,180 | ₩42,756 | ₩41,978 | ₩42,542 | +0.86% | 95.7만 |
|---|
| 2025.12.31 | ₩42,139 | ₩42,247 | ₩41,710 | ₩41,911 | -0.54% | 52.8만 |
|---|
| 2025.12.30 | ₩42,354 | ₩42,689 | ₩42,139 | ₩42,260 | -0.22% | 44.2만 |
|---|
| 2025.12.29 | ₩42,434 | ₩42,649 | ₩42,220 | ₩42,421 | -0.03% | 39.1만 |
|---|
| 2025.12.26 | ₩41,978 | ₩42,743 | ₩41,911 | ₩42,622 | +1.53% | 48.7만 |
|---|
| 2025.12.24 | ₩41,978 | ₩42,274 | ₩41,804 | ₩42,072 | +0.22% | 24.2만 |
|---|
| 2025.12.23 | ₩42,059 | ₩42,341 | ₩41,616 | ₩41,831 | -0.54% | 111.8만 |
|---|
| 2025.12.22 | ₩41,858 | ₩42,394 | ₩41,750 | ₩42,045 | +0.45% | 57.7만 |
|---|
| 2025.12.19 | ₩41,428 | ₩41,750 | ₩41,294 | ₩41,710 | +0.68% | 169만 |
|---|
| 2025.12.18 | ₩41,616 | ₩42,019 | ₩41,214 | ₩41,723 | +0.26% | 104.8만 |
|---|
| 2025.12.17 | ₩40,704 | ₩41,737 | ₩40,382 | ₩41,281 | +1.42% | 89만 |
|---|
| 2025.12.16 | ₩41,039 | ₩41,294 | ₩40,503 | ₩40,918 | -0.29% | 85.6만 |
|---|
| 2025.12.15 | ₩41,898 | ₩41,898 | ₩40,664 | ₩40,892 | -2.40% | 111.8만 |
|---|
| 2025.12.12 | ₩41,884 | ₩42,247 | ₩41,254 | ₩41,536 | -0.83% | 68.2만 |
|---|
| 2025.12.11 | ₩41,750 | ₩42,703 | ₩41,750 | ₩42,274 | +1.25% | 73.2만 |
|---|
| 2025.12.10 | ₩40,462 | ₩42,113 | ₩40,462 | ₩41,750 | +3.18% | 158.4만 |
|---|
| 2025.12.09 | ₩40,060 | ₩41,281 | ₩40,060 | ₩40,583 | +1.31% | 56.1만 |
|---|
| 2025.12.08 | ₩41,200 | ₩41,254 | ₩40,167 | ₩40,221 | -2.38% | 79.1만 |
|---|
| 2025.12.05 | ₩41,348 | ₩42,582 | ₩41,093 | ₩41,173 | -0.42% | 62.4만 |
|---|
| 2025.12.04 | ₩41,992 | ₩42,274 | ₩41,200 | ₩41,509 | -1.15% | 54.9만 |
|---|
| 2025.12.03 | ₩40,570 | ₩42,287 | ₩40,368 | ₩42,005 | +3.54% | 76.7만 |
|---|
| 2025.12.02 | ₩41,227 | ₩41,227 | ₩40,368 | ₩40,503 | -1.76% | 64.1만 |
|---|
| 2025.12.01 | ₩40,744 | ₩41,656 | ₩40,744 | ₩41,066 | +0.79% | 52.6만 |
|---|
| 2025.11.28 | ₩40,784 | ₩41,281 | ₩40,637 | ₩41,039 | +0.63% | 19.7만 |
|---|
| 2025.11.26 | ₩40,328 | ₩41,093 | ₩40,328 | ₩40,744 | +1.03% | 51.9만 |
|---|
| 2025.11.25 | ₩39,510 | ₩41,079 | ₩39,483 | ₩40,623 | +2.82% | 61.4만 |
|---|
| 2025.11.24 | ₩38,973 | ₩39,349 | ₩38,235 | ₩39,295 | +0.83% | 64만 |
|---|
| 2025.11.21 | ₩37,162 | ₩39,657 | ₩37,162 | ₩39,295 | +5.74% | 83.5만 |
|---|
| 2025.11.20 | ₩38,007 | ₩38,557 | ₩36,867 | ₩36,867 | -3.00% | 90.7만 |
|---|
| 2025.11.19 | ₩38,061 | ₩38,141 | ₩37,363 | ₩37,779 | -0.74% | 97.5만 |
|---|
| 2025.11.18 | ₩37,860 | ₩38,235 | ₩37,229 | ₩37,980 | +0.32% | 94.7만 |
|---|
| 2025.11.17 | ₩39,242 | ₩39,255 | ₩37,860 | ₩37,887 | -3.45% | 75.8만 |
|---|
| 2025.11.14 | ₩39,724 | ₩40,315 | ₩39,054 | ₩39,295 | -1.08% | 106.9만 |
|---|
| 2025.11.13 | ₩39,443 | ₩41,120 | ₩39,349 | ₩40,449 | +2.55% | 87.6만 |
|---|
| 2025.11.12 | ₩40,114 | ₩40,503 | ₩39,483 | ₩39,523 | -1.47% | 80.8만 |
|---|
| 2025.11.11 | ₩40,033 | ₩40,060 | ₩39,188 | ₩39,993 | -0.10% | 58.5만 |
|---|
| 2025.11.10 | ₩40,248 | ₩40,449 | ₩38,732 | ₩39,751 | -1.23% | 73.4만 |
|---|
| 2025.11.07 | ₩40,382 | ₩41,267 | ₩39,470 | ₩39,845 | -1.33% | 84만 |
|---|
| 2025.11.06 | ₩41,562 | ₩42,327 | ₩40,382 | ₩40,476 | -2.61% | 68.9만 |
|---|
| 2025.11.05 | ₩40,529 | ₩43,038 | ₩39,604 | ₩41,978 | +3.57% | 175.3만 |
|---|
| 2025.11.04 | ₩42,180 | ₩42,770 | ₩41,911 | ₩41,978 | -0.48% | 95.8만 |
|---|
| 2025.11.03 | ₩42,595 | ₩43,159 | ₩41,978 | ₩43,038 | +1.04% | 63.8만 |
|---|
| 2025.10.31 | ₩42,126 | ₩43,226 | ₩41,334 | ₩43,025 | +2.13% | 53.8만 |
|---|
| 2025.10.30 | ₩42,126 | ₩42,985 | ₩41,965 | ₩42,300 | +0.41% | 56.4만 |
|---|
| 2025.10.29 | ₩43,333 | ₩43,910 | ₩42,448 | ₩42,783 | -1.27% | 53.8만 |
|---|
| 2025.10.28 | ₩43,722 | ₩44,420 | ₩43,320 | ₩43,736 | +0.03% | 48.3만 |
|---|
| 2025.10.27 | ₩43,977 | ₩44,393 | ₩43,682 | ₩43,803 | -0.40% | 35.7만 |
|---|
| 2025.10.24 | ₩44,286 | ₩44,447 | ₩43,722 | ₩43,776 | -1.15% | 46.3만 |
|---|
| 2025.10.23 | ₩42,864 | ₩43,857 | ₩42,797 | ₩43,655 | +1.85% | 54.5만 |
|---|
| 2025.10.22 | ₩43,078 | ₩43,360 | ₩42,542 | ₩42,663 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩42,595 | ₩43,333 | ₩42,595 | ₩43,052 | +1.07% | 39.2만 |
|---|
| 2025.10.20 | ₩42,287 | ₩42,904 | ₩42,233 | ₩42,837 | +1.30% | 36.9만 |
|---|
| 2025.10.17 | ₩41,804 | ₩42,193 | ₩41,683 | ₩42,072 | +0.64% | 36.7만 |
|---|
| 2025.10.16 | ₩42,005 | ₩42,193 | ₩41,294 | ₩41,817 | -0.45% | 52.2만 |
|---|
| 2025.10.15 | ₩42,126 | ₩42,461 | ₩41,428 | ₩41,871 | -0.61% | 59.8만 |
|---|
| 2025.10.14 | ₩40,677 | ₩42,636 | ₩40,677 | ₩41,925 | +3.07% | 64.1만 |
|---|
| 2025.10.13 | ₩41,160 | ₩41,817 | ₩41,066 | ₩41,643 | +1.17% | 42.9만 |
|---|
| 2025.10.10 | ₩42,408 | ₩42,689 | ₩40,637 | ₩40,744 | -3.92% | 48.7만 |
|---|