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 | ₩50,514 | ₩51,893 | ₩49,014 | ₩50,608 | +0.19% | 260.3만 |
| 2026.10.08 | ₩54,371 | ₩55,054 | ₩53,969 | ₩54,880 | +0.94% | 72.3만 |
| 2026.10.07 | ₩55,388 | ₩55,442 | ₩54,331 | ₩54,906 | -0.87% | 52.1만 |
| 2026.10.06 | ₩56,219 | ₩56,299 | ₩55,442 | ₩55,563 | -1.17% | 57.3만 |
| 2026.10.05 | ₩55,134 | ₩56,232 | ₩54,746 | ₩55,710 | +1.04% | 66.3만 |
| 2026.10.02 | ₩55,375 | ₩56,446 | ₩55,014 | ₩55,134 | -0.44% | 87.7만 |
| 2026.10.01 | ₩53,420 | ₩54,625 | ₩52,375 | ₩54,290 | +1.63% | 67.1만 |
| 2026.09.30 | ₩54,839 | ₩54,839 | ₩53,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,902 |
| -1.71% |
| 75.2만 |
| 2026.09.29 | ₩55,228 | ₩55,429 | ₩54,518 | ₩54,612 | -1.12% | 66.8만 |
|---|
| 2026.09.28 | ₩54,505 | ₩55,563 | ₩54,089 | ₩55,161 | +1.20% | 78.4만 |
|---|
| 2026.09.25 | ₩54,906 | ₩55,563 | ₩54,598 | ₩55,281 | +0.68% | 71.9만 |
|---|
| 2026.09.24 | ₩54,491 | ₩55,040 | ₩54,023 | ₩54,612 | +0.22% | 47.6만 |
|---|
| 2026.09.23 | ₩54,772 | ₩55,241 | ₩54,478 | ₩54,866 | +0.17% | 49.7만 |
|---|
| 2026.09.22 | ₩55,094 | ₩56,219 | ₩54,598 | ₩55,228 | +0.24% | 68.4만 |
|---|
| 2026.09.21 | ₩54,639 | ₩54,652 | ₩53,848 | ₩54,156 | -0.88% | 45만 |
|---|
| 2026.09.18 | ₩53,822 | ₩54,103 | ₩53,192 | ₩54,049 | +0.42% | 105.5만 |
|---|
| 2026.09.17 | ₩56,112 | ₩56,179 | ₩54,277 | ₩54,344 | -3.15% | 54.5만 |
|---|
| 2026.09.16 | ₩55,228 | ₩55,683 | ₩53,848 | ₩54,813 | -0.75% | 77.5만 |
|---|
| 2026.09.15 | ₩55,147 | ₩55,161 | ₩54,397 | ₩54,866 | -0.51% | 79.7만 |
|---|
| 2026.09.14 | ₩54,625 | ₩55,603 | ₩54,237 | ₩55,121 | +0.91% | 89.3만 |
|---|
| 2026.09.11 | ₩56,246 | ₩56,246 | ₩55,295 | ₩55,455 | -1.40% | 62.7만 |
|---|
| 2026.09.10 | ₩55,375 | ₩56,232 | ₩55,067 | ₩55,871 | +0.89% | 64.9만 |
|---|
| 2026.09.09 | ₩56,982 | ₩57,437 | ₩55,978 | ₩56,112 | -1.53% | 59.7만 |
|---|
| 2026.09.08 | ₩57,920 | ₩58,335 | ₩56,996 | ₩57,062 | -1.48% | 71.4만 |
|---|
| 2026.09.04 | ₩57,210 | ₩58,750 | ₩56,835 | ₩58,120 | +1.59% | 49.5만 |
|---|
| 2026.09.03 | ₩59,058 | ₩59,058 | ₩56,821 | ₩57,464 | -2.70% | 48만 |
|---|
| 2026.09.02 | ₩57,812 | ₩59,312 | ₩57,812 | ₩58,375 | +0.97% | 77만 |
|---|
| 2026.09.01 | ₩58,536 | ₩58,723 | ₩56,821 | ₩57,076 | -2.49% | 67.7만 |
|---|
| 2026.08.31 | ₩59,714 | ₩60,116 | ₩58,576 | ₩59,004 | -1.19% | 89.7만 |
|---|
| 2026.08.28 | ₩59,942 | ₩60,384 | ₩59,192 | ₩59,821 | -0.20% | 69.6만 |
|---|
| 2026.08.27 | ₩59,527 | ₩60,598 | ₩58,991 | ₩59,272 | -0.43% | 54.8만 |
|---|
| 2026.08.26 | ₩59,794 | ₩61,026 | ₩59,125 | ₩59,968 | +0.29% | 66.5만 |
|---|
| 2026.08.25 | ₩59,968 | ₩60,076 | ₩58,750 | ₩59,754 | -0.36% | 64.7만 |
|---|
| 2026.08.24 | ₩59,861 | ₩60,009 | ₩59,058 | ₩59,486 | -0.63% | 80.7만 |
|---|
| 2026.08.21 | ₩59,031 | ₩60,196 | ₩59,031 | ₩59,808 | +1.32% | 80만 |
|---|
| 2026.08.20 | ₩57,745 | ₩59,192 | ₩57,745 | ₩58,562 | +1.41% | 64.4만 |
|---|
| 2026.08.19 | ₩59,165 | ₩60,035 | ₩58,897 | ₩59,272 | +0.18% | 73.2만 |
|---|
| 2026.08.18 | ₩60,531 | ₩60,531 | ₩58,161 | ₩58,201 | -3.85% | 85.9만 |
|---|
| 2026.08.17 | ₩61,683 | ₩61,723 | ₩60,518 | ₩60,785 | -1.45% | 74만 |
|---|
| 2026.08.14 | ₩61,468 | ₩62,098 | ₩59,768 | ₩62,058 | +0.96% | 64.1만 |
|---|
| 2026.08.13 | ₩60,973 | ₩61,830 | ₩60,611 | ₩61,763 | +1.30% | 101.4만 |
|---|
| 2026.08.12 | ₩61,254 | ₩61,321 | ₩59,594 | ₩60,705 | -0.90% | 115.3만 |
|---|
| 2026.08.11 | ₩61,602 | ₩62,459 | ₩60,732 | ₩60,893 | -1.15% | 109.7만 |
|---|
| 2026.08.10 | ₩60,477 | ₩61,817 | ₩59,902 | ₩61,134 | +1.09% | 121.7만 |
|---|
| 2026.08.07 | ₩58,522 | ₩62,312 | ₩57,571 | ₩61,187 | +4.55% | 166.5만 |
|---|
| 2026.08.06 | ₩53,567 | ₩58,870 | ₩53,112 | ₩57,116 | +6.63% | 193.7만 |
|---|
| 2026.08.05 | ₩50,929 | ₩51,304 | ₩50,313 | ₩50,782 | -0.29% | 104.8만 |
|---|
| 2026.08.04 | ₩50,300 | ₩51,170 | ₩49,965 | ₩51,116 | +1.62% | 65.7만 |
|---|
| 2026.08.03 | ₩49,429 | ₩50,259 | ₩48,893 | ₩50,072 | +1.30% | 61.6만 |
|---|
| 2026.07.31 | ₩49,014 | ₩49,148 | ₩48,036 | ₩48,639 | -0.77% | 63.1만 |
|---|
| 2026.07.30 | ₩49,268 | ₩49,268 | ₩48,130 | ₩49,121 | -0.30% | 66.3만 |
|---|
| 2026.07.29 | ₩49,268 | ₩49,416 | ₩47,635 | ₩48,103 | -2.36% | 88.1만 |
|---|
| 2026.07.28 | ₩49,416 | ₩50,969 | ₩49,416 | ₩49,737 | +0.65% | 63.2만 |
|---|
| 2026.07.27 | ₩50,768 | ₩51,143 | ₩48,518 | ₩48,800 | -3.88% | 61만 |
|---|
| 2026.07.24 | ₩49,322 | ₩50,500 | ₩49,161 | ₩50,353 | +2.09% | 53.7만 |
|---|
| 2026.07.23 | ₩48,652 | ₩49,335 | ₩48,318 | ₩49,068 | +0.85% | 74.7만 |
|---|
| 2026.07.22 | ₩49,791 | ₩50,822 | ₩49,791 | ₩50,032 | +0.48% | 55.9만 |
|---|
| 2026.07.21 | ₩48,572 | ₩49,469 | ₩47,916 | ₩49,416 | +1.74% | 50.3만 |
|---|
| 2026.07.20 | ₩49,228 | ₩49,228 | ₩48,144 | ₩48,358 | -1.77% | 54.6만 |
|---|
| 2026.07.17 | ₩50,300 | ₩51,264 | ₩49,188 | ₩49,509 | -1.57% | 86.7만 |
|---|
| 2026.07.16 | ₩48,210 | ₩51,036 | ₩48,197 | ₩50,983 | +5.75% | 111.7만 |
|---|
| 2026.07.15 | ₩48,184 | ₩48,880 | ₩47,836 | ₩48,023 | -0.33% | 52.4만 |
|---|
| 2026.07.14 | ₩48,411 | ₩48,760 | ₩47,233 | ₩47,956 | -0.94% | 54.9만 |
|---|
| 2026.07.13 | ₩48,264 | ₩48,867 | ₩47,313 | ₩47,635 | -1.30% | 53.9만 |
|---|
| 2026.07.10 | ₩48,599 | ₩49,081 | ₩48,224 | ₩48,251 | -0.72% | 84.9만 |
|---|
| 2026.07.09 | ₩48,144 | ₩48,599 | ₩47,501 | ₩48,184 | +0.08% | 67.8만 |
|---|
| 2026.07.08 | ₩50,313 | ₩50,313 | ₩46,804 | ₩47,849 | -4.90% | 131.1만 |
|---|
| 2026.07.07 | ₩52,081 | ₩52,657 | ₩50,808 | ₩51,023 | -2.03% | 142.3만 |
|---|
| 2026.07.06 | ₩50,139 | ₩52,282 | ₩49,630 | ₩52,081 | +3.87% | 151.9만 |
|---|
| 2026.07.02 | ₩49,429 | ₩50,246 | ₩48,893 | ₩49,965 | +1.08% | 71.4만 |
|---|
| 2026.07.01 | ₩49,402 | ₩50,407 | ₩49,027 | ₩49,309 | -0.19% | 84만 |
|---|
| 2026.06.30 | ₩49,670 | ₩49,858 | ₩49,161 | ₩49,496 | -0.35% | 79.8만 |
|---|
| 2026.06.29 | ₩50,059 | ₩50,059 | ₩48,398 | ₩49,335 | -1.44% | 108.9만 |
|---|
| 2026.06.26 | ₩49,081 | ₩50,849 | ₩48,760 | ₩50,768 | +3.44% | 303.9만 |
|---|
| 2026.06.25 | ₩49,523 | ₩50,313 | ₩48,907 | ₩49,550 | +0.05% | 125.1만 |
|---|
| 2026.06.24 | ₩47,621 | ₩49,376 | ₩47,394 | ₩49,309 | +3.54% | 99.4만 |
|---|
| 2026.06.23 | ₩49,188 | ₩49,523 | ₩47,836 | ₩47,902 | -2.61% | 78.7만 |
|---|
| 2026.06.22 | ₩50,099 | ₩50,728 | ₩49,295 | ₩49,925 | -0.35% | 91.9만 |
|---|
| 2026.06.18 | ₩49,402 | ₩50,500 | ₩48,987 | ₩50,434 | +2.09% | 143.8만 |
|---|
| 2026.06.17 | ₩50,380 | ₩51,317 | ₩49,268 | ₩49,362 | -2.02% | 92.9만 |
|---|
| 2026.06.16 | ₩50,407 | ₩51,277 | ₩50,300 | ₩50,447 | +0.08% | 97.6만 |
|---|
| 2026.06.15 | ₩51,170 | ₩51,960 | ₩50,005 | ₩50,273 | -1.75% | 112.2만 |
|---|
| 2026.06.12 | ₩49,670 | ₩50,929 | ₩49,670 | ₩50,567 | +1.81% | 104.3만 |
|---|
| 2026.06.11 | ₩47,635 | ₩48,987 | ₩47,286 | ₩48,907 | +2.67% | 91.7만 |
|---|
| 2026.06.10 | ₩47,501 | ₩47,769 | ₩46,496 | ₩46,831 | -1.41% | 99.3만 |
|---|
| 2026.06.09 | ₩47,340 | ₩48,184 | ₩46,657 | ₩47,474 | +0.28% | 84.4만 |
|---|
| 2026.06.08 | ₩45,479 | ₩46,282 | ₩44,916 | ₩46,188 | +1.56% | 106.7만 |
|---|
| 2026.06.05 | ₩45,532 | ₩45,907 | ₩45,291 | ₩45,452 | -0.18% | 48.8만 |
|---|
| 2026.06.04 | ₩46,831 | ₩46,845 | ₩45,291 | ₩45,720 | -2.37% | 57.8만 |
|---|
| 2026.06.03 | ₩46,711 | ₩47,474 | ₩46,175 | ₩46,202 | -1.09% | 63.8만 |
|---|
| 2026.06.02 | ₩46,376 | ₩47,246 | ₩46,108 | ₩47,153 | +1.67% | 49.5만 |
|---|
| 2026.06.01 | ₩46,657 | ₩46,952 | ₩44,970 | ₩46,349 | -0.66% | 82.6만 |
|---|
| 2026.05.29 | ₩48,599 | ₩48,679 | ₩47,380 | ₩47,434 | -2.40% | 62만 |
|---|
| 2026.05.28 | ₩48,304 | ₩49,108 | ₩47,260 | ₩48,452 | +0.30% | 59.4만 |
|---|
| 2026.05.27 | ₩47,876 | ₩48,746 | ₩47,822 | ₩48,518 | +1.34% | 63.6만 |
|---|
| 2026.05.26 | ₩46,362 | ₩47,755 | ₩46,202 | ₩47,260 | +1.94% | 125.7만 |
|---|
| 2026.05.22 | ₩45,961 | ₩46,148 | ₩45,251 | ₩45,947 | -0.03% | 62.6만 |
|---|
| 2026.05.21 | ₩45,050 | ₩45,880 | ₩43,952 | ₩45,693 | +1.43% | 73.1만 |
|---|
| 2026.05.20 | ₩43,898 | ₩45,331 | ₩43,215 | ₩45,291 | +3.17% | 68.8만 |
|---|
| 2026.05.19 | ₩44,447 | ₩44,447 | ₩43,162 | ₩43,711 | -1.66% | 78.7만 |
|---|
| 2026.05.18 | ₩45,559 | ₩46,014 | ₩44,809 | ₩44,929 | -1.38% | 91.6만 |
|---|
| 2026.05.15 | ₩46,028 | ₩46,255 | ₩44,970 | ₩45,224 | -1.75% | 64.7만 |
|---|
| 2026.05.14 | ₩46,429 | ₩47,086 | ₩45,773 | ₩46,550 | +0.26% | 121.1만 |
|---|
| 2026.05.13 | ₩47,246 | ₩47,260 | ₩45,920 | ₩45,974 | -2.69% | 134.9만 |
|---|
| 2026.05.12 | ₩48,023 | ₩48,277 | ₩46,537 | ₩47,219 | -1.67% | 62.5만 |
|---|
| 2026.05.11 | ₩49,657 | ₩49,871 | ₩48,144 | ₩48,197 | -2.94% | 80.6만 |
|---|
| 2026.05.08 | ₩48,572 | ₩50,152 | ₩47,380 | ₩49,402 | +1.71% | 99.2만 |
|---|
| 2026.05.07 | ₩51,947 | ₩52,911 | ₩48,786 | ₩48,907 | -5.85% | 76.1만 |
|---|
| 2026.05.06 | ₩51,050 | ₩51,545 | ₩50,474 | ₩50,675 | -0.73% | 76.7만 |
|---|
| 2026.05.05 | ₩48,130 | ₩49,992 | ₩47,849 | ₩49,751 | +3.37% | 78.2만 |
|---|
| 2026.05.04 | ₩48,893 | ₩49,161 | ₩47,300 | ₩47,688 | -2.47% | 60.9만 |
|---|
| 2026.05.01 | ₩49,992 | ₩50,099 | ₩49,068 | ₩49,228 | -1.53% | 45.3만 |
|---|
| 2026.04.30 | ₩48,344 | ₩49,965 | ₩48,157 | ₩49,657 | +2.71% | 51.2만 |
|---|
| 2026.04.29 | ₩48,987 | ₩49,188 | ₩48,130 | ₩48,452 | -1.09% | 33.4만 |
|---|
| 2026.04.28 | ₩50,005 | ₩50,849 | ₩48,867 | ₩49,376 | -1.26% | 33.8만 |
|---|
| 2026.04.27 | ₩50,085 | ₩50,500 | ₩48,934 | ₩49,764 | -0.64% | 43.9만 |
|---|
| 2026.04.24 | ₩49,751 | ₩50,367 | ₩49,188 | ₩50,300 | +1.10% | 38.7만 |
|---|
| 2026.04.23 | ₩50,059 | ₩50,085 | ₩48,947 | ₩49,670 | -0.78% | 40.6만 |
|---|
| 2026.04.22 | ₩51,505 | ₩51,692 | ₩49,791 | ₩49,884 | -3.15% | 44.6만 |
|---|
| 2026.04.21 | ₩51,679 | ₩51,826 | ₩50,099 | ₩50,996 | -1.32% | 47.7만 |
|---|
| 2026.04.20 | ₩51,304 | ₩51,746 | ₩51,076 | ₩51,558 | +0.50% | 33.9만 |
|---|
| 2026.04.17 | ₩51,116 | ₩52,616 | ₩50,782 | ₩51,625 | +1.00% | 57.5만 |
|---|
| 2026.04.16 | ₩50,447 | ₩50,942 | ₩50,192 | ₩50,393 | -0.11% | 64만 |
|---|
| 2026.04.15 | ₩50,541 | ₩50,875 | ₩50,085 | ₩50,233 | -0.61% | 68.3만 |
|---|
| 2026.04.14 | ₩50,527 | ₩50,916 | ₩49,951 | ₩50,782 | +0.50% | 49만 |
|---|
| 2026.04.13 | ₩50,889 | ₩51,907 | ₩49,590 | ₩50,608 | -0.55% | 45.9만 |
|---|
| 2026.04.10 | ₩50,621 | ₩51,264 | ₩50,072 | ₩51,170 | +1.08% | 59만 |
|---|
| 2026.04.09 | ₩49,268 | ₩50,219 | ₩48,934 | ₩50,152 | +1.79% | 39.9만 |
|---|
| 2026.04.08 | ₩48,827 | ₩49,777 | ₩47,581 | ₩49,617 | +1.62% | 78.8만 |
|---|
| 2026.04.07 | ₩46,349 | ₩46,630 | ₩45,639 | ₩46,496 | +0.32% | 66.8만 |
|---|
| 2026.04.06 | ₩46,483 | ₩46,778 | ₩45,639 | ₩46,496 | +0.03% | 69.7만 |
|---|
| 2026.04.02 | ₩47,943 | ₩48,545 | ₩46,925 | ₩46,965 | -2.04% | 58.8만 |
|---|
| 2026.04.01 | ₩48,773 | ₩49,804 | ₩48,719 | ₩48,746 | -0.05% | 65.4만 |
|---|
| 2026.03.31 | ₩48,318 | ₩49,135 | ₩47,675 | ₩48,612 | +0.61% | 61.5만 |
|---|
| 2026.03.30 | ₩48,438 | ₩48,438 | ₩47,139 | ₩47,594 | -1.74% | 87만 |
|---|
| 2026.03.27 | ₩48,103 | ₩48,706 | ₩47,541 | ₩47,608 | -1.03% | 67만 |
|---|
| 2026.03.26 | ₩48,063 | ₩49,255 | ₩48,063 | ₩48,518 | +0.95% | 89.2만 |
|---|
| 2026.03.25 | ₩46,711 | ₩48,840 | ₩46,162 | ₩48,572 | +3.99% | 128.4만 |
|---|
| 2026.03.24 | ₩44,113 | ₩46,269 | ₩44,019 | ₩45,961 | +4.19% | 67.8만 |
|---|
| 2026.03.23 | ₩44,260 | ₩45,318 | ₩43,657 | ₩44,809 | +1.24% | 85.9만 |
|---|
| 2026.03.20 | ₩42,934 | ₩43,028 | ₩42,251 | ₩42,733 | -0.47% | 159.3만 |
|---|
| 2026.03.19 | ₩43,108 | ₩43,443 | ₩42,291 | ₩42,907 | -0.47% | 157.1만 |
|---|
| 2026.03.18 | ₩45,211 | ₩45,706 | ₩44,059 | ₩44,072 | -2.52% | 85.7만 |
|---|
| 2026.03.17 | ₩46,014 | ₩46,778 | ₩45,572 | ₩45,653 | -0.79% | 74.8만 |
|---|
| 2026.03.16 | ₩46,269 | ₩46,590 | ₩45,706 | ₩46,001 | -0.58% | 76.3만 |
|---|
| 2026.03.13 | ₩46,724 | ₩47,193 | ₩45,679 | ₩45,907 | -1.75% | 76.6만 |
|---|
| 2026.03.12 | ₩46,831 | ₩47,019 | ₩45,894 | ₩46,242 | -1.26% | 76.7만 |
|---|
| 2026.03.11 | ₩47,795 | ₩48,532 | ₩46,965 | ₩47,474 | -0.67% | 52.8만 |
|---|
| 2026.03.10 | ₩48,827 | ₩50,099 | ₩47,983 | ₩48,144 | -1.40% | 47.8만 |
|---|
| 2026.03.09 | ₩48,103 | ₩49,322 | ₩47,166 | ₩49,041 | +1.95% | 75.7만 |
|---|
| 2026.03.06 | ₩51,425 | ₩51,425 | ₩48,746 | ₩49,001 | -4.71% | 87.9만 |
|---|
| 2026.03.05 | ₩53,085 | ₩53,581 | ₩52,255 | ₩52,282 | -1.51% | 79.2만 |
|---|
| 2026.03.04 | ₩53,567 | ₩53,956 | ₩52,697 | ₩53,433 | -0.25% | 66.7만 |
|---|
| 2026.03.03 | ₩53,045 | ₩54,116 | ₩52,014 | ₩53,634 | +1.11% | 57.1만 |
|---|
| 2026.03.02 | ₩54,063 | ₩55,080 | ₩52,724 | ₩54,746 | +1.26% | 61.4만 |
|---|
| 2026.02.27 | ₩54,424 | ₩55,241 | ₩53,674 | ₩55,000 | +1.06% | 81.8만 |
|---|
| 2026.02.26 | ₩55,951 | ₩56,728 | ₩54,545 | ₩55,054 | -1.60% | 90.1만 |
|---|
| 2026.02.25 | ₩56,915 | ₩57,129 | ₩55,188 | ₩55,790 | -1.98% | 71.2만 |
|---|
| 2026.02.24 | ₩56,714 | ₩58,241 | ₩56,567 | ₩56,647 | -0.12% | 55.2만 |
|---|
| 2026.02.23 | ₩56,219 | ₩56,929 | ₩54,799 | ₩56,393 | +0.31% | 77.1만 |
|---|
| 2026.02.20 | ₩56,862 | ₩57,866 | ₩56,018 | ₩57,009 | +0.26% | 60.5만 |
|---|
| 2026.02.19 | ₩57,652 | ₩57,946 | ₩55,897 | ₩56,929 | -1.25% | 71만 |
|---|
| 2026.02.18 | ₩57,665 | ₩58,817 | ₩57,156 | ₩57,960 | +0.51% | 93만 |
|---|
| 2026.02.17 | ₩57,598 | ₩57,906 | ₩56,754 | ₩57,638 | +0.07% | 94.3만 |
|---|
| 2026.02.13 | ₩57,705 | ₩58,991 | ₩56,902 | ₩57,250 | -0.79% | 117.8만 |
|---|
| 2026.02.12 | ₩56,045 | ₩60,062 | ₩54,277 | ₩56,031 | -0.02% | 190.3만 |
|---|
| 2026.02.11 | ₩54,304 | ₩54,839 | ₩53,286 | ₩54,732 | +0.79% | 128.1만 |
|---|
| 2026.02.10 | ₩52,724 | ₩53,982 | ₩52,724 | ₩53,674 | +1.80% | 59.5만 |
|---|
| 2026.02.09 | ₩51,813 | ₩52,469 | ₩51,291 | ₩52,241 | +0.83% | 55.3만 |
|---|
| 2026.02.06 | ₩51,652 | ₩52,335 | ₩51,558 | ₩51,907 | +0.49% | 79.6만 |
|---|
| 2026.02.05 | ₩52,174 | ₩52,710 | ₩50,594 | ₩51,304 | -1.67% | 71.9만 |
|---|
| 2026.02.04 | ₩50,728 | ₩52,697 | ₩50,380 | ₩52,523 | +3.54% | 95만 |
|---|
| 2026.02.03 | ₩48,947 | ₩50,742 | ₩48,947 | ₩50,085 | +2.33% | 79.7만 |
|---|
| 2026.02.02 | ₩48,224 | ₩49,670 | ₩48,144 | ₩48,947 | +1.50% | 84.4만 |
|---|
| 2026.01.30 | ₩47,715 | ₩48,706 | ₩47,715 | ₩48,411 | +1.46% | 262만 |
|---|
| 2026.01.29 | ₩48,679 | ₩49,215 | ₩47,340 | ₩48,224 | -0.94% | 102.1만 |
|---|
| 2026.01.28 | ₩49,335 | ₩49,362 | ₩48,023 | ₩48,425 | -1.85% | 93.5만 |
|---|
| 2026.01.27 | ₩49,429 | ₩50,018 | ₩48,746 | ₩49,161 | -0.54% | 65만 |
|---|
| 2026.01.26 | ₩50,447 | ₩50,581 | ₩48,706 | ₩49,483 | -1.91% | 104.7만 |
|---|
| 2026.01.23 | ₩50,059 | ₩50,434 | ₩49,509 | ₩50,085 | +0.05% | 80.1만 |
|---|
| 2026.01.22 | ₩49,617 | ₩50,447 | ₩49,576 | ₩50,407 | +1.59% | 90.5만 |
|---|
| 2026.01.21 | ₩48,559 | ₩49,630 | ₩48,077 | ₩49,362 | +1.65% | 81.6만 |
|---|
| 2026.01.20 | ₩46,925 | ₩48,264 | ₩46,925 | ₩47,889 | +2.05% | 128.7만 |
|---|
| 2026.01.16 | ₩47,943 | ₩47,983 | ₩47,487 | ₩47,742 | -0.42% | 115.2만 |
|---|
| 2026.01.15 | ₩47,072 | ₩48,559 | ₩46,724 | ₩48,210 | +2.42% | 116.8만 |
|---|
| 2026.01.14 | ₩46,550 | ₩47,434 | ₩45,947 | ₩46,845 | +0.63% | 66.8만 |
|---|
| 2026.01.13 | ₩45,974 | ₩46,523 | ₩45,465 | ₩46,443 | +1.02% | 56.5만 |
|---|
| 2026.01.12 | ₩45,773 | ₩46,470 | ₩45,304 | ₩45,987 | +0.47% | 63.3만 |
|---|
| 2026.01.09 | ₩45,144 | ₩46,349 | ₩44,608 | ₩45,920 | +1.72% | 92만 |
|---|
| 2026.01.08 | ₩42,613 | ₩44,769 | ₩42,452 | ₩44,206 | +3.74% | 84.1만 |
|---|
| 2026.01.07 | ₩44,193 | ₩44,581 | ₩42,573 | ₩43,189 | -2.27% | 46.6만 |
|---|
| 2026.01.06 | ₩42,465 | ₩44,340 | ₩42,372 | ₩44,180 | +4.04% | 91.5만 |
|---|
| 2026.01.05 | ₩42,171 | ₩43,617 | ₩42,171 | ₩42,787 | +1.46% | 84.5만 |
|---|
| 2026.01.02 | ₩42,104 | ₩42,680 | ₩41,903 | ₩42,465 | +0.86% | 95.7만 |
|---|
| 2025.12.31 | ₩42,064 | ₩42,171 | ₩41,635 | ₩41,836 | -0.54% | 52.8만 |
|---|
| 2025.12.30 | ₩42,278 | ₩42,613 | ₩42,064 | ₩42,184 | -0.22% | 44.2만 |
|---|
| 2025.12.29 | ₩42,358 | ₩42,573 | ₩42,144 | ₩42,345 | -0.03% | 39.1만 |
|---|
| 2025.12.26 | ₩41,903 | ₩42,666 | ₩41,836 | ₩42,546 | +1.53% | 48.7만 |
|---|
| 2025.12.24 | ₩41,903 | ₩42,198 | ₩41,729 | ₩41,997 | +0.22% | 24.2만 |
|---|
| 2025.12.23 | ₩41,983 | ₩42,265 | ₩41,541 | ₩41,756 | -0.54% | 111.8만 |
|---|
| 2025.12.22 | ₩41,782 | ₩42,318 | ₩41,675 | ₩41,970 | +0.45% | 57.7만 |
|---|
| 2025.12.19 | ₩41,354 | ₩41,675 | ₩41,220 | ₩41,635 | +0.68% | 169만 |
|---|
| 2025.12.18 | ₩41,541 | ₩41,943 | ₩41,140 | ₩41,648 | +0.26% | 104.8만 |
|---|
| 2025.12.17 | ₩40,631 | ₩41,662 | ₩40,309 | ₩41,207 | +1.42% | 89만 |
|---|
| 2025.12.16 | ₩40,966 | ₩41,220 | ₩40,430 | ₩40,845 | -0.29% | 85.6만 |
|---|
| 2025.12.15 | ₩41,823 | ₩41,823 | ₩40,591 | ₩40,818 | -2.40% | 111.8만 |
|---|
| 2025.12.12 | ₩41,809 | ₩42,171 | ₩41,180 | ₩41,461 | -0.83% | 68.2만 |
|---|
| 2025.12.11 | ₩41,675 | ₩42,626 | ₩41,675 | ₩42,198 | +1.25% | 73.2만 |
|---|
| 2025.12.10 | ₩40,390 | ₩42,037 | ₩40,390 | ₩41,675 | +3.18% | 158.4만 |
|---|
| 2025.12.09 | ₩39,988 | ₩41,207 | ₩39,988 | ₩40,510 | +1.31% | 56.1만 |
|---|
| 2025.12.08 | ₩41,126 | ₩41,180 | ₩40,095 | ₩40,149 | -2.38% | 79.1만 |
|---|
| 2025.12.05 | ₩41,274 | ₩42,506 | ₩41,019 | ₩41,099 | -0.42% | 62.4만 |
|---|
| 2025.12.04 | ₩41,916 | ₩42,198 | ₩41,126 | ₩41,434 | -1.15% | 54.9만 |
|---|
| 2025.12.03 | ₩40,497 | ₩42,211 | ₩40,296 | ₩41,930 | +3.54% | 76.7만 |
|---|
| 2025.12.02 | ₩41,153 | ₩41,153 | ₩40,296 | ₩40,430 | -1.76% | 64.1만 |
|---|
| 2025.12.01 | ₩40,671 | ₩41,582 | ₩40,671 | ₩40,992 | +0.79% | 52.6만 |
|---|
| 2025.11.28 | ₩40,711 | ₩41,207 | ₩40,564 | ₩40,966 | +0.63% | 19.7만 |
|---|
| 2025.11.26 | ₩40,256 | ₩41,019 | ₩40,256 | ₩40,671 | +1.03% | 51.9만 |
|---|
| 2025.11.25 | ₩39,439 | ₩41,006 | ₩39,412 | ₩40,550 | +2.82% | 61.4만 |
|---|
| 2025.11.24 | ₩38,903 | ₩39,278 | ₩38,167 | ₩39,225 | +0.83% | 64만 |
|---|
| 2025.11.21 | ₩37,095 | ₩39,586 | ₩37,095 | ₩39,225 | +5.74% | 83.5만 |
|---|
| 2025.11.20 | ₩37,939 | ₩38,488 | ₩36,801 | ₩36,801 | -3.00% | 90.7만 |
|---|
| 2025.11.19 | ₩37,993 | ₩38,073 | ₩37,296 | ₩37,711 | -0.74% | 97.5만 |
|---|
| 2025.11.18 | ₩37,792 | ₩38,167 | ₩37,162 | ₩37,912 | +0.32% | 94.7만 |
|---|
| 2025.11.17 | ₩39,171 | ₩39,184 | ₩37,792 | ₩37,818 | -3.45% | 75.8만 |
|---|
| 2025.11.14 | ₩39,653 | ₩40,242 | ₩38,984 | ₩39,225 | -1.08% | 106.9만 |
|---|
| 2025.11.13 | ₩39,372 | ₩41,046 | ₩39,278 | ₩40,376 | +2.55% | 87.6만 |
|---|
| 2025.11.12 | ₩40,041 | ₩40,430 | ₩39,412 | ₩39,452 | -1.47% | 80.8만 |
|---|
| 2025.11.11 | ₩39,961 | ₩39,988 | ₩39,117 | ₩39,921 | -0.10% | 58.5만 |
|---|
| 2025.11.10 | ₩40,175 | ₩40,376 | ₩38,662 | ₩39,680 | -1.23% | 73.4만 |
|---|
| 2025.11.07 | ₩40,309 | ₩41,193 | ₩39,399 | ₩39,774 | -1.33% | 84만 |
|---|
| 2025.11.06 | ₩41,488 | ₩42,251 | ₩40,309 | ₩40,403 | -2.61% | 68.9만 |
|---|
| 2025.11.05 | ₩40,457 | ₩42,961 | ₩39,533 | ₩41,903 | +3.57% | 175.3만 |
|---|
| 2025.11.04 | ₩42,104 | ₩42,693 | ₩41,836 | ₩41,903 | -0.48% | 95.8만 |
|---|
| 2025.11.03 | ₩42,519 | ₩43,081 | ₩41,903 | ₩42,961 | +1.04% | 63.8만 |
|---|
| 2025.10.31 | ₩42,050 | ₩43,148 | ₩41,260 | ₩42,948 | +2.13% | 53.8만 |
|---|
| 2025.10.30 | ₩42,050 | ₩42,907 | ₩41,890 | ₩42,224 | +0.41% | 56.4만 |
|---|
| 2025.10.29 | ₩43,256 | ₩43,831 | ₩42,372 | ₩42,706 | -1.27% | 53.8만 |
|---|
| 2025.10.28 | ₩43,644 | ₩44,340 | ₩43,242 | ₩43,657 | +0.03% | 48.3만 |
|---|
| 2025.10.27 | ₩43,898 | ₩44,313 | ₩43,604 | ₩43,724 | -0.40% | 35.7만 |
|---|
| 2025.10.24 | ₩44,206 | ₩44,367 | ₩43,644 | ₩43,697 | -1.15% | 46.3만 |
|---|
| 2025.10.23 | ₩42,787 | ₩43,778 | ₩42,720 | ₩43,577 | +1.85% | 54.5만 |
|---|
| 2025.10.22 | ₩43,001 | ₩43,282 | ₩42,465 | ₩42,586 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩42,519 | ₩43,256 | ₩42,519 | ₩42,974 | +1.07% | 39.2만 |
|---|
| 2025.10.20 | ₩42,211 | ₩42,827 | ₩42,157 | ₩42,760 | +1.30% | 36.9만 |
|---|
| 2025.10.17 | ₩41,729 | ₩42,117 | ₩41,608 | ₩41,997 | +0.64% | 36.7만 |
|---|
| 2025.10.16 | ₩41,930 | ₩42,117 | ₩41,220 | ₩41,742 | -0.45% | 52.2만 |
|---|
| 2025.10.15 | ₩42,050 | ₩42,385 | ₩41,354 | ₩41,796 | -0.61% | 59.8만 |
|---|
| 2025.10.14 | ₩40,604 | ₩42,559 | ₩40,604 | ₩41,849 | +3.07% | 64.1만 |
|---|
| 2025.10.13 | ₩41,086 | ₩41,742 | ₩40,992 | ₩41,568 | +1.17% | 42.9만 |
|---|
| 2025.10.10 | ₩42,331 | ₩42,613 | ₩40,564 | ₩40,671 | -3.92% | 48.7만 |
|---|