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 | ₩50,344 | ₩51,719 | ₩48,849 | ₩50,438 | +0.19% | 260.3만 |
| 2026.10.08 | ₩54,188 | ₩54,869 | ₩53,788 | ₩54,695 | +0.94% | 72.3만 |
| 2026.10.07 | ₩55,202 | ₩55,256 | ₩54,148 | ₩54,722 | -0.87% | 52.1만 |
| 2026.10.06 | ₩56,030 | ₩56,110 | ₩55,256 | ₩55,376 | -1.17% | 57.3만 |
| 2026.10.05 | ₩54,949 | ₩56,043 | ₩54,562 | ₩55,523 | +1.04% | 66.3만 |
| 2026.10.02 | ₩55,189 | ₩56,257 | ₩54,829 | ₩54,949 | -0.44% | 87.7만 |
| 2026.10.01 | ₩53,240 | ₩54,442 | ₩52,199 | ₩54,108 | +1.63% | 67.1만 |
| 2026.09.30 | ₩54,655 | ₩54,655 | ₩53,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,721 |
| -1.71% |
| 75.2만 |
| 2026.09.29 | ₩55,042 | ₩55,242 | ₩54,335 | ₩54,428 | -1.12% | 66.8만 |
|---|
| 2026.09.28 | ₩54,321 | ₩55,376 | ₩53,908 | ₩54,975 | +1.20% | 78.4만 |
|---|
| 2026.09.25 | ₩54,722 | ₩55,376 | ₩54,415 | ₩55,096 | +0.68% | 71.9만 |
|---|
| 2026.09.24 | ₩54,308 | ₩54,855 | ₩53,841 | ₩54,428 | +0.22% | 47.6만 |
|---|
| 2026.09.23 | ₩54,588 | ₩55,056 | ₩54,295 | ₩54,682 | +0.17% | 49.7만 |
|---|
| 2026.09.22 | ₩54,909 | ₩56,030 | ₩54,415 | ₩55,042 | +0.24% | 68.4만 |
|---|
| 2026.09.21 | ₩54,455 | ₩54,468 | ₩53,667 | ₩53,974 | -0.88% | 45만 |
|---|
| 2026.09.18 | ₩53,641 | ₩53,921 | ₩53,013 | ₩53,868 | +0.42% | 105.5만 |
|---|
| 2026.09.17 | ₩55,923 | ₩55,990 | ₩54,095 | ₩54,161 | -3.15% | 54.5만 |
|---|
| 2026.09.16 | ₩55,042 | ₩55,496 | ₩53,667 | ₩54,628 | -0.75% | 77.5만 |
|---|
| 2026.09.15 | ₩54,962 | ₩54,975 | ₩54,215 | ₩54,682 | -0.51% | 79.7만 |
|---|
| 2026.09.14 | ₩54,442 | ₩55,416 | ₩54,055 | ₩54,935 | +0.91% | 89.3만 |
|---|
| 2026.09.11 | ₩56,057 | ₩56,057 | ₩55,109 | ₩55,269 | -1.40% | 62.7만 |
|---|
| 2026.09.10 | ₩55,189 | ₩56,043 | ₩54,882 | ₩55,683 | +0.89% | 64.9만 |
|---|
| 2026.09.09 | ₩56,791 | ₩57,244 | ₩55,790 | ₩55,923 | -1.53% | 59.7만 |
|---|
| 2026.09.08 | ₩57,725 | ₩58,139 | ₩56,804 | ₩56,871 | -1.48% | 71.4만 |
|---|
| 2026.09.04 | ₩57,018 | ₩58,552 | ₩56,644 | ₩57,925 | +1.59% | 49.5만 |
|---|
| 2026.09.03 | ₩58,859 | ₩58,859 | ₩56,630 | ₩57,271 | -2.70% | 48만 |
|---|
| 2026.09.02 | ₩57,618 | ₩59,113 | ₩57,618 | ₩58,179 | +0.97% | 77만 |
|---|
| 2026.09.01 | ₩58,339 | ₩58,526 | ₩56,630 | ₩56,884 | -2.49% | 67.7만 |
|---|
| 2026.08.31 | ₩59,513 | ₩59,914 | ₩58,379 | ₩58,806 | -1.19% | 89.7만 |
|---|
| 2026.08.28 | ₩59,740 | ₩60,181 | ₩58,993 | ₩59,620 | -0.20% | 69.6만 |
|---|
| 2026.08.27 | ₩59,327 | ₩60,394 | ₩58,793 | ₩59,073 | -0.43% | 54.8만 |
|---|
| 2026.08.26 | ₩59,593 | ₩60,821 | ₩58,926 | ₩59,767 | +0.29% | 66.5만 |
|---|
| 2026.08.25 | ₩59,767 | ₩59,874 | ₩58,552 | ₩59,553 | -0.36% | 64.7만 |
|---|
| 2026.08.24 | ₩59,660 | ₩59,807 | ₩58,859 | ₩59,286 | -0.63% | 80.7만 |
|---|
| 2026.08.21 | ₩58,833 | ₩59,994 | ₩58,833 | ₩59,607 | +1.32% | 80만 |
|---|
| 2026.08.20 | ₩57,551 | ₩58,993 | ₩57,551 | ₩58,366 | +1.41% | 64.4만 |
|---|
| 2026.08.19 | ₩58,966 | ₩59,834 | ₩58,699 | ₩59,073 | +0.18% | 73.2만 |
|---|
| 2026.08.18 | ₩60,328 | ₩60,328 | ₩57,965 | ₩58,005 | -3.85% | 85.9만 |
|---|
| 2026.08.17 | ₩61,475 | ₩61,515 | ₩60,314 | ₩60,581 | -1.45% | 74만 |
|---|
| 2026.08.14 | ₩61,262 | ₩61,889 | ₩59,567 | ₩61,849 | +0.96% | 64.1만 |
|---|
| 2026.08.13 | ₩60,768 | ₩61,622 | ₩60,408 | ₩61,555 | +1.30% | 101.4만 |
|---|
| 2026.08.12 | ₩61,048 | ₩61,115 | ₩59,393 | ₩60,501 | -0.90% | 115.3만 |
|---|
| 2026.08.11 | ₩61,395 | ₩62,249 | ₩60,528 | ₩60,688 | -1.15% | 109.7만 |
|---|
| 2026.08.10 | ₩60,274 | ₩61,609 | ₩59,700 | ₩60,928 | +1.09% | 121.7만 |
|---|
| 2026.08.07 | ₩58,326 | ₩62,103 | ₩57,378 | ₩60,982 | +4.55% | 166.5만 |
|---|
| 2026.08.06 | ₩53,387 | ₩58,673 | ₩52,933 | ₩56,924 | +6.63% | 193.7만 |
|---|
| 2026.08.05 | ₩50,758 | ₩51,132 | ₩50,144 | ₩50,611 | -0.29% | 104.8만 |
|---|
| 2026.08.04 | ₩50,131 | ₩50,998 | ₩49,797 | ₩50,945 | +1.62% | 65.7만 |
|---|
| 2026.08.03 | ₩49,263 | ₩50,091 | ₩48,729 | ₩49,904 | +1.30% | 61.6만 |
|---|
| 2026.07.31 | ₩48,849 | ₩48,983 | ₩47,875 | ₩48,476 | -0.77% | 63.1만 |
|---|
| 2026.07.30 | ₩49,103 | ₩49,103 | ₩47,968 | ₩48,956 | -0.30% | 66.3만 |
|---|
| 2026.07.29 | ₩49,103 | ₩49,250 | ₩47,475 | ₩47,942 | -2.36% | 88.1만 |
|---|
| 2026.07.28 | ₩49,250 | ₩50,798 | ₩49,250 | ₩49,570 | +0.65% | 63.2만 |
|---|
| 2026.07.27 | ₩50,598 | ₩50,971 | ₩48,355 | ₩48,636 | -3.88% | 61만 |
|---|
| 2026.07.24 | ₩49,156 | ₩50,331 | ₩48,996 | ₩50,184 | +2.09% | 53.7만 |
|---|
| 2026.07.23 | ₩48,489 | ₩49,170 | ₩48,155 | ₩48,903 | +0.85% | 74.7만 |
|---|
| 2026.07.22 | ₩49,623 | ₩50,651 | ₩49,623 | ₩49,864 | +0.48% | 55.9만 |
|---|
| 2026.07.21 | ₩48,409 | ₩49,303 | ₩47,755 | ₩49,250 | +1.74% | 50.3만 |
|---|
| 2026.07.20 | ₩49,063 | ₩49,063 | ₩47,982 | ₩48,195 | -1.77% | 54.6만 |
|---|
| 2026.07.17 | ₩50,131 | ₩51,092 | ₩49,023 | ₩49,343 | -1.57% | 86.7만 |
|---|
| 2026.07.16 | ₩48,048 | ₩50,865 | ₩48,035 | ₩50,811 | +5.75% | 111.7만 |
|---|
| 2026.07.15 | ₩48,022 | ₩48,716 | ₩47,675 | ₩47,862 | -0.33% | 52.4만 |
|---|
| 2026.07.14 | ₩48,249 | ₩48,596 | ₩47,074 | ₩47,795 | -0.94% | 54.9만 |
|---|
| 2026.07.13 | ₩48,102 | ₩48,702 | ₩47,154 | ₩47,475 | -1.30% | 53.9만 |
|---|
| 2026.07.10 | ₩48,436 | ₩48,916 | ₩48,062 | ₩48,089 | -0.72% | 84.9만 |
|---|
| 2026.07.09 | ₩47,982 | ₩48,436 | ₩47,341 | ₩48,022 | +0.08% | 67.8만 |
|---|
| 2026.07.08 | ₩50,144 | ₩50,144 | ₩46,647 | ₩47,688 | -4.90% | 131.1만 |
|---|
| 2026.07.07 | ₩51,906 | ₩52,480 | ₩50,638 | ₩50,851 | -2.03% | 142.3만 |
|---|
| 2026.07.06 | ₩49,970 | ₩52,106 | ₩49,463 | ₩51,906 | +3.87% | 151.9만 |
|---|
| 2026.07.02 | ₩49,263 | ₩50,077 | ₩48,729 | ₩49,797 | +1.08% | 71.4만 |
|---|
| 2026.07.01 | ₩49,236 | ₩50,237 | ₩48,863 | ₩49,143 | -0.19% | 84만 |
|---|
| 2026.06.30 | ₩49,503 | ₩49,690 | ₩48,996 | ₩49,330 | -0.35% | 79.8만 |
|---|
| 2026.06.29 | ₩49,890 | ₩49,890 | ₩48,235 | ₩49,170 | -1.44% | 108.9만 |
|---|
| 2026.06.26 | ₩48,916 | ₩50,678 | ₩48,596 | ₩50,598 | +3.44% | 303.9만 |
|---|
| 2026.06.25 | ₩49,356 | ₩50,144 | ₩48,743 | ₩49,383 | +0.05% | 125.1만 |
|---|
| 2026.06.24 | ₩47,461 | ₩49,210 | ₩47,234 | ₩49,143 | +3.54% | 99.4만 |
|---|
| 2026.06.23 | ₩49,023 | ₩49,356 | ₩47,675 | ₩47,742 | -2.61% | 78.7만 |
|---|
| 2026.06.22 | ₩49,930 | ₩50,558 | ₩49,130 | ₩49,757 | -0.35% | 91.9만 |
|---|
| 2026.06.18 | ₩49,236 | ₩50,331 | ₩48,823 | ₩50,264 | +2.09% | 143.8만 |
|---|
| 2026.06.17 | ₩50,211 | ₩51,145 | ₩49,103 | ₩49,196 | -2.02% | 92.9만 |
|---|
| 2026.06.16 | ₩50,237 | ₩51,105 | ₩50,131 | ₩50,277 | +0.08% | 97.6만 |
|---|
| 2026.06.15 | ₩50,998 | ₩51,786 | ₩49,837 | ₩50,104 | -1.75% | 112.2만 |
|---|
| 2026.06.12 | ₩49,503 | ₩50,758 | ₩49,503 | ₩50,398 | +1.81% | 104.3만 |
|---|
| 2026.06.11 | ₩47,475 | ₩48,823 | ₩47,128 | ₩48,743 | +2.67% | 91.7만 |
|---|
| 2026.06.10 | ₩47,341 | ₩47,608 | ₩46,340 | ₩46,674 | -1.41% | 99.3만 |
|---|
| 2026.06.09 | ₩47,181 | ₩48,022 | ₩46,500 | ₩47,314 | +0.28% | 84.4만 |
|---|
| 2026.06.08 | ₩45,326 | ₩46,127 | ₩44,765 | ₩46,033 | +1.56% | 106.7만 |
|---|
| 2026.06.05 | ₩45,379 | ₩45,753 | ₩45,139 | ₩45,299 | -0.18% | 48.8만 |
|---|
| 2026.06.04 | ₩46,674 | ₩46,687 | ₩45,139 | ₩45,566 | -2.37% | 57.8만 |
|---|
| 2026.06.03 | ₩46,554 | ₩47,314 | ₩46,020 | ₩46,046 | -1.09% | 63.8만 |
|---|
| 2026.06.02 | ₩46,220 | ₩47,088 | ₩45,953 | ₩46,994 | +1.67% | 49.5만 |
|---|
| 2026.06.01 | ₩46,500 | ₩46,794 | ₩44,819 | ₩46,193 | -0.66% | 82.6만 |
|---|
| 2026.05.29 | ₩48,436 | ₩48,516 | ₩47,221 | ₩47,274 | -2.40% | 62만 |
|---|
| 2026.05.28 | ₩48,142 | ₩48,943 | ₩47,101 | ₩48,289 | +0.30% | 59.4만 |
|---|
| 2026.05.27 | ₩47,715 | ₩48,582 | ₩47,661 | ₩48,355 | +1.34% | 63.6만 |
|---|
| 2026.05.26 | ₩46,207 | ₩47,595 | ₩46,046 | ₩47,101 | +1.94% | 125.7만 |
|---|
| 2026.05.22 | ₩45,806 | ₩45,993 | ₩45,099 | ₩45,793 | -0.03% | 62.6만 |
|---|
| 2026.05.21 | ₩44,899 | ₩45,726 | ₩43,804 | ₩45,539 | +1.43% | 73.1만 |
|---|
| 2026.05.20 | ₩43,751 | ₩45,179 | ₩43,070 | ₩45,139 | +3.17% | 68.8만 |
|---|
| 2026.05.19 | ₩44,298 | ₩44,298 | ₩43,017 | ₩43,564 | -1.66% | 78.7만 |
|---|
| 2026.05.18 | ₩45,406 | ₩45,860 | ₩44,658 | ₩44,779 | -1.38% | 91.6만 |
|---|
| 2026.05.15 | ₩45,873 | ₩46,100 | ₩44,819 | ₩45,072 | -1.75% | 64.7만 |
|---|
| 2026.05.14 | ₩46,273 | ₩46,927 | ₩45,619 | ₩46,393 | +0.26% | 121.1만 |
|---|
| 2026.05.13 | ₩47,088 | ₩47,101 | ₩45,766 | ₩45,820 | -2.69% | 134.9만 |
|---|
| 2026.05.12 | ₩47,862 | ₩48,115 | ₩46,380 | ₩47,061 | -1.67% | 62.5만 |
|---|
| 2026.05.11 | ₩49,490 | ₩49,703 | ₩47,982 | ₩48,035 | -2.94% | 80.6만 |
|---|
| 2026.05.08 | ₩48,409 | ₩49,984 | ₩47,221 | ₩49,236 | +1.71% | 99.2만 |
|---|
| 2026.05.07 | ₩51,772 | ₩52,733 | ₩48,622 | ₩48,743 | -5.85% | 76.1만 |
|---|
| 2026.05.06 | ₩50,878 | ₩51,372 | ₩50,304 | ₩50,504 | -0.73% | 76.7만 |
|---|
| 2026.05.05 | ₩47,968 | ₩49,824 | ₩47,688 | ₩49,583 | +3.37% | 78.2만 |
|---|
| 2026.05.04 | ₩48,729 | ₩48,996 | ₩47,141 | ₩47,528 | -2.47% | 60.9만 |
|---|
| 2026.05.01 | ₩49,824 | ₩49,930 | ₩48,903 | ₩49,063 | -1.53% | 45.3만 |
|---|
| 2026.04.30 | ₩48,182 | ₩49,797 | ₩47,995 | ₩49,490 | +2.71% | 51.2만 |
|---|
| 2026.04.29 | ₩48,823 | ₩49,023 | ₩47,968 | ₩48,289 | -1.09% | 33.4만 |
|---|
| 2026.04.28 | ₩49,837 | ₩50,678 | ₩48,702 | ₩49,210 | -1.26% | 33.8만 |
|---|
| 2026.04.27 | ₩49,917 | ₩50,331 | ₩48,769 | ₩49,597 | -0.64% | 43.9만 |
|---|
| 2026.04.24 | ₩49,583 | ₩50,197 | ₩49,023 | ₩50,131 | +1.10% | 38.7만 |
|---|
| 2026.04.23 | ₩49,890 | ₩49,917 | ₩48,783 | ₩49,503 | -0.78% | 40.6만 |
|---|
| 2026.04.22 | ₩51,332 | ₩51,519 | ₩49,623 | ₩49,717 | -3.15% | 44.6만 |
|---|
| 2026.04.21 | ₩51,505 | ₩51,652 | ₩49,930 | ₩50,825 | -1.32% | 47.7만 |
|---|
| 2026.04.20 | ₩51,132 | ₩51,572 | ₩50,905 | ₩51,385 | +0.50% | 33.9만 |
|---|
| 2026.04.17 | ₩50,945 | ₩52,440 | ₩50,611 | ₩51,452 | +1.00% | 57.5만 |
|---|
| 2026.04.16 | ₩50,277 | ₩50,771 | ₩50,024 | ₩50,224 | -0.11% | 64만 |
|---|
| 2026.04.15 | ₩50,371 | ₩50,704 | ₩49,917 | ₩50,064 | -0.61% | 68.3만 |
|---|
| 2026.04.14 | ₩50,357 | ₩50,745 | ₩49,784 | ₩50,611 | +0.50% | 49만 |
|---|
| 2026.04.13 | ₩50,718 | ₩51,732 | ₩49,423 | ₩50,438 | -0.55% | 45.9만 |
|---|
| 2026.04.10 | ₩50,451 | ₩51,092 | ₩49,904 | ₩50,998 | +1.08% | 59만 |
|---|
| 2026.04.09 | ₩49,103 | ₩50,051 | ₩48,769 | ₩49,984 | +1.79% | 39.9만 |
|---|
| 2026.04.08 | ₩48,662 | ₩49,610 | ₩47,421 | ₩49,450 | +1.62% | 78.8만 |
|---|
| 2026.04.07 | ₩46,193 | ₩46,474 | ₩45,486 | ₩46,340 | +0.32% | 66.8만 |
|---|
| 2026.04.06 | ₩46,327 | ₩46,620 | ₩45,486 | ₩46,340 | +0.03% | 69.7만 |
|---|
| 2026.04.02 | ₩47,782 | ₩48,382 | ₩46,767 | ₩46,807 | -2.04% | 58.8만 |
|---|
| 2026.04.01 | ₩48,609 | ₩49,637 | ₩48,556 | ₩48,582 | -0.05% | 65.4만 |
|---|
| 2026.03.31 | ₩48,155 | ₩48,969 | ₩47,515 | ₩48,449 | +0.61% | 61.5만 |
|---|
| 2026.03.30 | ₩48,275 | ₩48,275 | ₩46,981 | ₩47,435 | -1.74% | 87만 |
|---|
| 2026.03.27 | ₩47,942 | ₩48,542 | ₩47,381 | ₩47,448 | -1.03% | 67만 |
|---|
| 2026.03.26 | ₩47,902 | ₩49,090 | ₩47,902 | ₩48,355 | +0.95% | 89.2만 |
|---|
| 2026.03.25 | ₩46,554 | ₩48,676 | ₩46,006 | ₩48,409 | +3.99% | 128.4만 |
|---|
| 2026.03.24 | ₩43,964 | ₩46,113 | ₩43,871 | ₩45,806 | +4.19% | 67.8만 |
|---|
| 2026.03.23 | ₩44,111 | ₩45,166 | ₩43,511 | ₩44,658 | +1.24% | 85.9만 |
|---|
| 2026.03.20 | ₩42,790 | ₩42,883 | ₩42,109 | ₩42,590 | -0.47% | 159.3만 |
|---|
| 2026.03.19 | ₩42,963 | ₩43,297 | ₩42,149 | ₩42,763 | -0.47% | 157.1만 |
|---|
| 2026.03.18 | ₩45,059 | ₩45,553 | ₩43,911 | ₩43,924 | -2.52% | 85.7만 |
|---|
| 2026.03.17 | ₩45,860 | ₩46,620 | ₩45,419 | ₩45,499 | -0.79% | 74.8만 |
|---|
| 2026.03.16 | ₩46,113 | ₩46,434 | ₩45,553 | ₩45,846 | -0.58% | 76.3만 |
|---|
| 2026.03.13 | ₩46,567 | ₩47,034 | ₩45,526 | ₩45,753 | -1.75% | 76.6만 |
|---|
| 2026.03.12 | ₩46,674 | ₩46,861 | ₩45,739 | ₩46,086 | -1.26% | 76.7만 |
|---|
| 2026.03.11 | ₩47,635 | ₩48,369 | ₩46,807 | ₩47,314 | -0.67% | 52.8만 |
|---|
| 2026.03.10 | ₩48,662 | ₩49,930 | ₩47,822 | ₩47,982 | -1.40% | 47.8만 |
|---|
| 2026.03.09 | ₩47,942 | ₩49,156 | ₩47,007 | ₩48,876 | +1.95% | 75.7만 |
|---|
| 2026.03.06 | ₩51,252 | ₩51,252 | ₩48,582 | ₩48,836 | -4.71% | 87.9만 |
|---|
| 2026.03.05 | ₩52,907 | ₩53,401 | ₩52,079 | ₩52,106 | -1.51% | 79.2만 |
|---|
| 2026.03.04 | ₩53,387 | ₩53,774 | ₩52,520 | ₩53,254 | -0.25% | 66.7만 |
|---|
| 2026.03.03 | ₩52,867 | ₩53,934 | ₩51,839 | ₩53,454 | +1.11% | 57.1만 |
|---|
| 2026.03.02 | ₩53,881 | ₩54,895 | ₩52,546 | ₩54,562 | +1.26% | 61.4만 |
|---|
| 2026.02.27 | ₩54,241 | ₩55,056 | ₩53,494 | ₩54,815 | +1.06% | 81.8만 |
|---|
| 2026.02.26 | ₩55,763 | ₩56,537 | ₩54,362 | ₩54,869 | -1.60% | 90.1만 |
|---|
| 2026.02.25 | ₩56,724 | ₩56,937 | ₩55,002 | ₩55,603 | -1.98% | 71.2만 |
|---|
| 2026.02.24 | ₩56,524 | ₩58,045 | ₩56,377 | ₩56,457 | -0.12% | 55.2만 |
|---|
| 2026.02.23 | ₩56,030 | ₩56,737 | ₩54,615 | ₩56,203 | +0.31% | 77.1만 |
|---|
| 2026.02.20 | ₩56,671 | ₩57,672 | ₩55,830 | ₩56,817 | +0.26% | 60.5만 |
|---|
| 2026.02.19 | ₩57,458 | ₩57,752 | ₩55,710 | ₩56,737 | -1.25% | 71만 |
|---|
| 2026.02.18 | ₩57,471 | ₩58,619 | ₩56,964 | ₩57,765 | +0.51% | 93만 |
|---|
| 2026.02.17 | ₩57,405 | ₩57,712 | ₩56,564 | ₩57,445 | +0.07% | 94.3만 |
|---|
| 2026.02.13 | ₩57,511 | ₩58,793 | ₩56,711 | ₩57,058 | -0.79% | 117.8만 |
|---|
| 2026.02.12 | ₩55,856 | ₩59,860 | ₩54,095 | ₩55,843 | -0.02% | 190.3만 |
|---|
| 2026.02.11 | ₩54,121 | ₩54,655 | ₩53,107 | ₩54,548 | +0.79% | 128.1만 |
|---|
| 2026.02.10 | ₩52,546 | ₩53,801 | ₩52,546 | ₩53,494 | +1.80% | 59.5만 |
|---|
| 2026.02.09 | ₩51,639 | ₩52,293 | ₩51,118 | ₩52,066 | +0.83% | 55.3만 |
|---|
| 2026.02.06 | ₩51,479 | ₩52,159 | ₩51,385 | ₩51,732 | +0.49% | 79.6만 |
|---|
| 2026.02.05 | ₩51,999 | ₩52,533 | ₩50,424 | ₩51,132 | -1.67% | 71.9만 |
|---|
| 2026.02.04 | ₩50,558 | ₩52,520 | ₩50,211 | ₩52,346 | +3.54% | 95만 |
|---|
| 2026.02.03 | ₩48,783 | ₩50,571 | ₩48,783 | ₩49,917 | +2.33% | 79.7만 |
|---|
| 2026.02.02 | ₩48,062 | ₩49,503 | ₩47,982 | ₩48,783 | +1.50% | 84.4만 |
|---|
| 2026.01.30 | ₩47,555 | ₩48,542 | ₩47,555 | ₩48,249 | +1.46% | 262만 |
|---|
| 2026.01.29 | ₩48,516 | ₩49,049 | ₩47,181 | ₩48,062 | -0.94% | 102.1만 |
|---|
| 2026.01.28 | ₩49,170 | ₩49,196 | ₩47,862 | ₩48,262 | -1.85% | 93.5만 |
|---|
| 2026.01.27 | ₩49,263 | ₩49,850 | ₩48,582 | ₩48,996 | -0.54% | 65만 |
|---|
| 2026.01.26 | ₩50,277 | ₩50,411 | ₩48,542 | ₩49,316 | -1.91% | 104.7만 |
|---|
| 2026.01.23 | ₩49,890 | ₩50,264 | ₩49,343 | ₩49,917 | +0.05% | 80.1만 |
|---|
| 2026.01.22 | ₩49,450 | ₩50,277 | ₩49,410 | ₩50,237 | +1.59% | 90.5만 |
|---|
| 2026.01.21 | ₩48,395 | ₩49,463 | ₩47,915 | ₩49,196 | +1.65% | 81.6만 |
|---|
| 2026.01.20 | ₩46,767 | ₩48,102 | ₩46,767 | ₩47,728 | +2.05% | 128.7만 |
|---|
| 2026.01.16 | ₩47,782 | ₩47,822 | ₩47,328 | ₩47,581 | -0.42% | 115.2만 |
|---|
| 2026.01.15 | ₩46,914 | ₩48,395 | ₩46,567 | ₩48,048 | +2.42% | 116.8만 |
|---|
| 2026.01.14 | ₩46,393 | ₩47,274 | ₩45,793 | ₩46,687 | +0.63% | 66.8만 |
|---|
| 2026.01.13 | ₩45,820 | ₩46,367 | ₩45,312 | ₩46,287 | +1.02% | 56.5만 |
|---|
| 2026.01.12 | ₩45,619 | ₩46,313 | ₩45,152 | ₩45,833 | +0.47% | 63.3만 |
|---|
| 2026.01.09 | ₩44,992 | ₩46,193 | ₩44,458 | ₩45,766 | +1.72% | 92만 |
|---|
| 2026.01.08 | ₩42,470 | ₩44,618 | ₩42,309 | ₩44,058 | +3.74% | 84.1만 |
|---|
| 2026.01.07 | ₩44,044 | ₩44,431 | ₩42,429 | ₩43,043 | -2.27% | 46.6만 |
|---|
| 2026.01.06 | ₩42,323 | ₩44,191 | ₩42,229 | ₩44,031 | +4.04% | 91.5만 |
|---|
| 2026.01.05 | ₩42,029 | ₩43,471 | ₩42,029 | ₩42,643 | +1.46% | 84.5만 |
|---|
| 2026.01.02 | ₩41,962 | ₩42,536 | ₩41,762 | ₩42,323 | +0.86% | 95.7만 |
|---|
| 2025.12.31 | ₩41,922 | ₩42,029 | ₩41,495 | ₩41,695 | -0.54% | 52.8만 |
|---|
| 2025.12.30 | ₩42,136 | ₩42,470 | ₩41,922 | ₩42,042 | -0.22% | 44.2만 |
|---|
| 2025.12.29 | ₩42,216 | ₩42,429 | ₩42,002 | ₩42,203 | -0.03% | 39.1만 |
|---|
| 2025.12.26 | ₩41,762 | ₩42,523 | ₩41,695 | ₩42,403 | +1.53% | 48.7만 |
|---|
| 2025.12.24 | ₩41,762 | ₩42,056 | ₩41,589 | ₩41,856 | +0.22% | 24.2만 |
|---|
| 2025.12.23 | ₩41,842 | ₩42,123 | ₩41,402 | ₩41,615 | -0.54% | 111.8만 |
|---|
| 2025.12.22 | ₩41,642 | ₩42,176 | ₩41,535 | ₩41,829 | +0.45% | 57.7만 |
|---|
| 2025.12.19 | ₩41,215 | ₩41,535 | ₩41,081 | ₩41,495 | +0.68% | 169만 |
|---|
| 2025.12.18 | ₩41,402 | ₩41,802 | ₩41,001 | ₩41,509 | +0.26% | 104.8만 |
|---|
| 2025.12.17 | ₩40,494 | ₩41,522 | ₩40,174 | ₩41,068 | +1.42% | 89만 |
|---|
| 2025.12.16 | ₩40,828 | ₩41,081 | ₩40,294 | ₩40,708 | -0.29% | 85.6만 |
|---|
| 2025.12.15 | ₩41,682 | ₩41,682 | ₩40,454 | ₩40,681 | -2.40% | 111.8만 |
|---|
| 2025.12.12 | ₩41,669 | ₩42,029 | ₩41,041 | ₩41,322 | -0.83% | 68.2만 |
|---|
| 2025.12.11 | ₩41,535 | ₩42,483 | ₩41,535 | ₩42,056 | +1.25% | 73.2만 |
|---|
| 2025.12.10 | ₩40,254 | ₩41,896 | ₩40,254 | ₩41,535 | +3.18% | 158.4만 |
|---|
| 2025.12.09 | ₩39,854 | ₩41,068 | ₩39,854 | ₩40,374 | +1.31% | 56.1만 |
|---|
| 2025.12.08 | ₩40,988 | ₩41,041 | ₩39,960 | ₩40,014 | -2.38% | 79.1만 |
|---|
| 2025.12.05 | ₩41,135 | ₩42,363 | ₩40,881 | ₩40,961 | -0.42% | 62.4만 |
|---|
| 2025.12.04 | ₩41,775 | ₩42,056 | ₩40,988 | ₩41,295 | -1.15% | 54.9만 |
|---|
| 2025.12.03 | ₩40,361 | ₩42,069 | ₩40,161 | ₩41,789 | +3.54% | 76.7만 |
|---|
| 2025.12.02 | ₩41,015 | ₩41,015 | ₩40,161 | ₩40,294 | -1.76% | 64.1만 |
|---|
| 2025.12.01 | ₩40,534 | ₩41,442 | ₩40,534 | ₩40,855 | +0.79% | 52.6만 |
|---|
| 2025.11.28 | ₩40,574 | ₩41,068 | ₩40,427 | ₩40,828 | +0.63% | 19.7만 |
|---|
| 2025.11.26 | ₩40,120 | ₩40,881 | ₩40,120 | ₩40,534 | +1.03% | 51.9만 |
|---|
| 2025.11.25 | ₩39,306 | ₩40,868 | ₩39,280 | ₩40,414 | +2.82% | 61.4만 |
|---|
| 2025.11.24 | ₩38,772 | ₩39,146 | ₩38,038 | ₩39,093 | +0.83% | 64만 |
|---|
| 2025.11.21 | ₩36,971 | ₩39,453 | ₩36,971 | ₩39,093 | +5.74% | 83.5만 |
|---|
| 2025.11.20 | ₩37,811 | ₩38,359 | ₩36,677 | ₩36,677 | -3.00% | 90.7만 |
|---|
| 2025.11.19 | ₩37,865 | ₩37,945 | ₩37,171 | ₩37,585 | -0.74% | 97.5만 |
|---|
| 2025.11.18 | ₩37,665 | ₩38,038 | ₩37,037 | ₩37,785 | +0.32% | 94.7만 |
|---|
| 2025.11.17 | ₩39,039 | ₩39,053 | ₩37,665 | ₩37,691 | -3.45% | 75.8만 |
|---|
| 2025.11.14 | ₩39,520 | ₩40,107 | ₩38,853 | ₩39,093 | -1.08% | 106.9만 |
|---|
| 2025.11.13 | ₩39,240 | ₩40,908 | ₩39,146 | ₩40,241 | +2.55% | 87.6만 |
|---|
| 2025.11.12 | ₩39,907 | ₩40,294 | ₩39,280 | ₩39,320 | -1.47% | 80.8만 |
|---|
| 2025.11.11 | ₩39,827 | ₩39,854 | ₩38,986 | ₩39,787 | -0.10% | 58.5만 |
|---|
| 2025.11.10 | ₩40,040 | ₩40,241 | ₩38,532 | ₩39,547 | -1.23% | 73.4만 |
|---|
| 2025.11.07 | ₩40,174 | ₩41,055 | ₩39,266 | ₩39,640 | -1.33% | 84만 |
|---|
| 2025.11.06 | ₩41,348 | ₩42,109 | ₩40,174 | ₩40,267 | -2.61% | 68.9만 |
|---|
| 2025.11.05 | ₩40,321 | ₩42,817 | ₩39,400 | ₩41,762 | +3.57% | 175.3만 |
|---|
| 2025.11.04 | ₩41,962 | ₩42,550 | ₩41,695 | ₩41,762 | -0.48% | 95.8만 |
|---|
| 2025.11.03 | ₩42,376 | ₩42,937 | ₩41,762 | ₩42,817 | +1.04% | 63.8만 |
|---|
| 2025.10.31 | ₩41,909 | ₩43,003 | ₩41,121 | ₩42,803 | +2.13% | 53.8만 |
|---|
| 2025.10.30 | ₩41,909 | ₩42,763 | ₩41,749 | ₩42,082 | +0.41% | 56.4만 |
|---|
| 2025.10.29 | ₩43,110 | ₩43,684 | ₩42,229 | ₩42,563 | -1.27% | 53.8만 |
|---|
| 2025.10.28 | ₩43,497 | ₩44,191 | ₩43,097 | ₩43,511 | +0.03% | 48.3만 |
|---|
| 2025.10.27 | ₩43,751 | ₩44,165 | ₩43,457 | ₩43,577 | -0.40% | 35.7만 |
|---|
| 2025.10.24 | ₩44,058 | ₩44,218 | ₩43,497 | ₩43,551 | -1.15% | 46.3만 |
|---|
| 2025.10.23 | ₩42,643 | ₩43,631 | ₩42,576 | ₩43,430 | +1.85% | 54.5만 |
|---|
| 2025.10.22 | ₩42,857 | ₩43,137 | ₩42,323 | ₩42,443 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩42,376 | ₩43,110 | ₩42,376 | ₩42,830 | +1.07% | 39.2만 |
|---|
| 2025.10.20 | ₩42,069 | ₩42,683 | ₩42,016 | ₩42,616 | +1.30% | 36.9만 |
|---|
| 2025.10.17 | ₩41,589 | ₩41,976 | ₩41,469 | ₩41,856 | +0.64% | 36.7만 |
|---|
| 2025.10.16 | ₩41,789 | ₩41,976 | ₩41,081 | ₩41,602 | -0.45% | 52.2만 |
|---|
| 2025.10.15 | ₩41,909 | ₩42,243 | ₩41,215 | ₩41,655 | -0.61% | 59.8만 |
|---|
| 2025.10.14 | ₩40,467 | ₩42,416 | ₩40,467 | ₩41,709 | +3.07% | 64.1만 |
|---|
| 2025.10.13 | ₩40,948 | ₩41,602 | ₩40,855 | ₩41,428 | +1.17% | 42.9만 |
|---|
| 2025.10.10 | ₩42,189 | ₩42,470 | ₩40,427 | ₩40,534 | -3.92% | 48.7만 |
|---|