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 | ₩50,588 | ₩51,969 | ₩49,086 | ₩50,682 | +0.19% | 260.3만 |
| 2026.10.08 | ₩54,450 | ₩55,134 | ₩54,048 | ₩54,960 | +0.94% | 72.3만 |
| 2026.10.07 | ₩55,470 | ₩55,523 | ₩54,410 | ₩54,987 | -0.87% | 52.1만 |
| 2026.10.06 | ₩56,301 | ₩56,382 | ₩55,523 | ₩55,644 | -1.17% | 57.3만 |
| 2026.10.05 | ₩55,215 | ₩56,314 | ₩54,826 | ₩55,791 | +1.04% | 66.3만 |
| 2026.10.02 | ₩55,456 | ₩56,529 | ₩55,094 | ₩55,215 | -0.44% | 87.7만 |
| 2026.10.01 | ₩53,498 | ₩54,705 | ₩52,452 | ₩54,370 | +1.63% | 67.1만 |
| 2026.09.30 | ₩54,920 | ₩54,920 | ₩53,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,981 |
| -1.71% |
| 75.2만 |
| 2026.09.29 | ₩55,309 | ₩55,510 | ₩54,598 | ₩54,692 | -1.12% | 66.8만 |
|---|
| 2026.09.28 | ₩54,584 | ₩55,644 | ₩54,169 | ₩55,242 | +1.20% | 78.4만 |
|---|
| 2026.09.25 | ₩54,987 | ₩55,644 | ₩54,678 | ₩55,362 | +0.68% | 71.9만 |
|---|
| 2026.09.24 | ₩54,571 | ₩55,121 | ₩54,102 | ₩54,692 | +0.22% | 47.6만 |
|---|
| 2026.09.23 | ₩54,853 | ₩55,322 | ₩54,558 | ₩54,947 | +0.17% | 49.7만 |
|---|
| 2026.09.22 | ₩55,174 | ₩56,301 | ₩54,678 | ₩55,309 | +0.24% | 68.4만 |
|---|
| 2026.09.21 | ₩54,719 | ₩54,732 | ₩53,927 | ₩54,236 | -0.88% | 45만 |
|---|
| 2026.09.18 | ₩53,900 | ₩54,182 | ₩53,270 | ₩54,128 | +0.42% | 105.5만 |
|---|
| 2026.09.17 | ₩56,194 | ₩56,261 | ₩54,356 | ₩54,423 | -3.15% | 54.5만 |
|---|
| 2026.09.16 | ₩55,309 | ₩55,765 | ₩53,927 | ₩54,893 | -0.75% | 77.5만 |
|---|
| 2026.09.15 | ₩55,228 | ₩55,242 | ₩54,477 | ₩54,947 | -0.51% | 79.7만 |
|---|
| 2026.09.14 | ₩54,705 | ₩55,684 | ₩54,316 | ₩55,201 | +0.91% | 89.3만 |
|---|
| 2026.09.11 | ₩56,328 | ₩56,328 | ₩55,376 | ₩55,537 | -1.40% | 62.7만 |
|---|
| 2026.09.10 | ₩55,456 | ₩56,314 | ₩55,148 | ₩55,952 | +0.89% | 64.9만 |
|---|
| 2026.09.09 | ₩57,066 | ₩57,521 | ₩56,060 | ₩56,194 | -1.53% | 59.7만 |
|---|
| 2026.09.08 | ₩58,004 | ₩58,420 | ₩57,079 | ₩57,146 | -1.48% | 71.4만 |
|---|
| 2026.09.04 | ₩57,294 | ₩58,836 | ₩56,918 | ₩58,205 | +1.59% | 49.5만 |
|---|
| 2026.09.03 | ₩59,144 | ₩59,144 | ₩56,905 | ₩57,548 | -2.70% | 48만 |
|---|
| 2026.09.02 | ₩57,897 | ₩59,399 | ₩57,897 | ₩58,460 | +0.97% | 77만 |
|---|
| 2026.09.01 | ₩58,621 | ₩58,809 | ₩56,905 | ₩57,159 | -2.49% | 67.7만 |
|---|
| 2026.08.31 | ₩59,801 | ₩60,204 | ₩58,661 | ₩59,091 | -1.19% | 89.7만 |
|---|
| 2026.08.28 | ₩60,029 | ₩60,472 | ₩59,278 | ₩59,909 | -0.20% | 69.6만 |
|---|
| 2026.08.27 | ₩59,614 | ₩60,687 | ₩59,077 | ₩59,359 | -0.43% | 54.8만 |
|---|
| 2026.08.26 | ₩59,882 | ₩61,116 | ₩59,211 | ₩60,056 | +0.29% | 66.5만 |
|---|
| 2026.08.25 | ₩60,056 | ₩60,164 | ₩58,836 | ₩59,842 | -0.36% | 64.7만 |
|---|
| 2026.08.24 | ₩59,949 | ₩60,096 | ₩59,144 | ₩59,573 | -0.63% | 80.7만 |
|---|
| 2026.08.21 | ₩59,117 | ₩60,284 | ₩59,117 | ₩59,895 | +1.32% | 80만 |
|---|
| 2026.08.20 | ₩57,830 | ₩59,278 | ₩57,830 | ₩58,648 | +1.41% | 64.4만 |
|---|
| 2026.08.19 | ₩59,252 | ₩60,123 | ₩58,983 | ₩59,359 | +0.18% | 73.2만 |
|---|
| 2026.08.18 | ₩60,620 | ₩60,620 | ₩58,246 | ₩58,286 | -3.85% | 85.9만 |
|---|
| 2026.08.17 | ₩61,773 | ₩61,813 | ₩60,606 | ₩60,874 | -1.45% | 74만 |
|---|
| 2026.08.14 | ₩61,558 | ₩62,189 | ₩59,855 | ₩62,148 | +0.96% | 64.1만 |
|---|
| 2026.08.13 | ₩61,062 | ₩61,920 | ₩60,700 | ₩61,853 | +1.30% | 101.4만 |
|---|
| 2026.08.12 | ₩61,344 | ₩61,411 | ₩59,681 | ₩60,794 | -0.90% | 115.3만 |
|---|
| 2026.08.11 | ₩61,692 | ₩62,551 | ₩60,821 | ₩60,982 | -1.15% | 109.7만 |
|---|
| 2026.08.10 | ₩60,566 | ₩61,907 | ₩59,989 | ₩61,223 | +1.09% | 121.7만 |
|---|
| 2026.08.07 | ₩58,608 | ₩62,403 | ₩57,656 | ₩61,277 | +4.55% | 166.5만 |
|---|
| 2026.08.06 | ₩53,646 | ₩58,957 | ₩53,190 | ₩57,200 | +6.63% | 193.7만 |
|---|
| 2026.08.05 | ₩51,004 | ₩51,379 | ₩50,387 | ₩50,856 | -0.29% | 104.8만 |
|---|
| 2026.08.04 | ₩50,373 | ₩51,245 | ₩50,038 | ₩51,191 | +1.62% | 65.7만 |
|---|
| 2026.08.03 | ₩49,501 | ₩50,333 | ₩48,965 | ₩50,145 | +1.30% | 61.6만 |
|---|
| 2026.07.31 | ₩49,086 | ₩49,220 | ₩48,107 | ₩48,710 | -0.77% | 63.1만 |
|---|
| 2026.07.30 | ₩49,341 | ₩49,341 | ₩48,201 | ₩49,193 | -0.30% | 66.3만 |
|---|
| 2026.07.29 | ₩49,341 | ₩49,488 | ₩47,704 | ₩48,174 | -2.36% | 88.1만 |
|---|
| 2026.07.28 | ₩49,488 | ₩51,044 | ₩49,488 | ₩49,810 | +0.65% | 63.2만 |
|---|
| 2026.07.27 | ₩50,843 | ₩51,218 | ₩48,590 | ₩48,871 | -3.88% | 61만 |
|---|
| 2026.07.24 | ₩49,394 | ₩50,574 | ₩49,233 | ₩50,427 | +2.09% | 53.7만 |
|---|
| 2026.07.23 | ₩48,724 | ₩49,408 | ₩48,388 | ₩49,139 | +0.85% | 74.7만 |
|---|
| 2026.07.22 | ₩49,864 | ₩50,896 | ₩49,864 | ₩50,105 | +0.48% | 55.9만 |
|---|
| 2026.07.21 | ₩48,643 | ₩49,542 | ₩47,986 | ₩49,488 | +1.74% | 50.3만 |
|---|
| 2026.07.20 | ₩49,300 | ₩49,300 | ₩48,214 | ₩48,429 | -1.77% | 54.6만 |
|---|
| 2026.07.17 | ₩50,373 | ₩51,339 | ₩49,260 | ₩49,582 | -1.57% | 86.7만 |
|---|
| 2026.07.16 | ₩48,281 | ₩51,111 | ₩48,268 | ₩51,057 | +5.75% | 111.7만 |
|---|
| 2026.07.15 | ₩48,254 | ₩48,952 | ₩47,906 | ₩48,093 | -0.33% | 52.4만 |
|---|
| 2026.07.14 | ₩48,482 | ₩48,831 | ₩47,302 | ₩48,026 | -0.94% | 54.9만 |
|---|
| 2026.07.13 | ₩48,335 | ₩48,938 | ₩47,382 | ₩47,704 | -1.30% | 53.9만 |
|---|
| 2026.07.10 | ₩48,670 | ₩49,153 | ₩48,294 | ₩48,321 | -0.72% | 84.9만 |
|---|
| 2026.07.09 | ₩48,214 | ₩48,670 | ₩47,570 | ₩48,254 | +0.08% | 67.8만 |
|---|
| 2026.07.08 | ₩50,387 | ₩50,387 | ₩46,873 | ₩47,919 | -4.90% | 131.1만 |
|---|
| 2026.07.07 | ₩52,157 | ₩52,734 | ₩50,883 | ₩51,097 | -2.03% | 142.3만 |
|---|
| 2026.07.06 | ₩50,212 | ₩52,358 | ₩49,703 | ₩52,157 | +3.87% | 151.9만 |
|---|
| 2026.07.02 | ₩49,501 | ₩50,320 | ₩48,965 | ₩50,038 | +1.08% | 71.4만 |
|---|
| 2026.07.01 | ₩49,475 | ₩50,481 | ₩49,099 | ₩49,381 | -0.19% | 84만 |
|---|
| 2026.06.30 | ₩49,743 | ₩49,931 | ₩49,233 | ₩49,569 | -0.35% | 79.8만 |
|---|
| 2026.06.29 | ₩50,132 | ₩50,132 | ₩48,469 | ₩49,408 | -1.44% | 108.9만 |
|---|
| 2026.06.26 | ₩49,153 | ₩50,923 | ₩48,831 | ₩50,843 | +3.44% | 303.9만 |
|---|
| 2026.06.25 | ₩49,595 | ₩50,387 | ₩48,978 | ₩49,622 | +0.05% | 125.1만 |
|---|
| 2026.06.24 | ₩47,691 | ₩49,448 | ₩47,463 | ₩49,381 | +3.54% | 99.4만 |
|---|
| 2026.06.23 | ₩49,260 | ₩49,595 | ₩47,906 | ₩47,973 | -2.61% | 78.7만 |
|---|
| 2026.06.22 | ₩50,172 | ₩50,802 | ₩49,367 | ₩49,998 | -0.35% | 91.9만 |
|---|
| 2026.06.18 | ₩49,475 | ₩50,574 | ₩49,059 | ₩50,507 | +2.09% | 143.8만 |
|---|
| 2026.06.17 | ₩50,454 | ₩51,392 | ₩49,341 | ₩49,434 | -2.02% | 92.9만 |
|---|
| 2026.06.16 | ₩50,481 | ₩51,352 | ₩50,373 | ₩50,521 | +0.08% | 97.6만 |
|---|
| 2026.06.15 | ₩51,245 | ₩52,036 | ₩50,078 | ₩50,346 | -1.75% | 112.2만 |
|---|
| 2026.06.12 | ₩49,743 | ₩51,004 | ₩49,743 | ₩50,641 | +1.81% | 104.3만 |
|---|
| 2026.06.11 | ₩47,704 | ₩49,059 | ₩47,356 | ₩48,978 | +2.67% | 91.7만 |
|---|
| 2026.06.10 | ₩47,570 | ₩47,838 | ₩46,564 | ₩46,900 | -1.41% | 99.3만 |
|---|
| 2026.06.09 | ₩47,409 | ₩48,254 | ₩46,725 | ₩47,543 | +0.28% | 84.4만 |
|---|
| 2026.06.08 | ₩45,545 | ₩46,350 | ₩44,982 | ₩46,256 | +1.56% | 106.7만 |
|---|
| 2026.06.05 | ₩45,599 | ₩45,974 | ₩45,357 | ₩45,518 | -0.18% | 48.8만 |
|---|
| 2026.06.04 | ₩46,900 | ₩46,913 | ₩45,357 | ₩45,787 | -2.37% | 57.8만 |
|---|
| 2026.06.03 | ₩46,779 | ₩47,543 | ₩46,243 | ₩46,269 | -1.09% | 63.8만 |
|---|
| 2026.06.02 | ₩46,444 | ₩47,315 | ₩46,175 | ₩47,222 | +1.67% | 49.5만 |
|---|
| 2026.06.01 | ₩46,725 | ₩47,020 | ₩45,035 | ₩46,417 | -0.66% | 82.6만 |
|---|
| 2026.05.29 | ₩48,670 | ₩48,750 | ₩47,450 | ₩47,503 | -2.40% | 62만 |
|---|
| 2026.05.28 | ₩48,375 | ₩49,180 | ₩47,329 | ₩48,522 | +0.30% | 59.4만 |
|---|
| 2026.05.27 | ₩47,946 | ₩48,817 | ₩47,892 | ₩48,590 | +1.34% | 63.6만 |
|---|
| 2026.05.26 | ₩46,430 | ₩47,825 | ₩46,269 | ₩47,329 | +1.94% | 125.7만 |
|---|
| 2026.05.22 | ₩46,028 | ₩46,216 | ₩45,317 | ₩46,015 | -0.03% | 62.6만 |
|---|
| 2026.05.21 | ₩45,116 | ₩45,947 | ₩44,016 | ₩45,760 | +1.43% | 73.1만 |
|---|
| 2026.05.20 | ₩43,963 | ₩45,398 | ₩43,279 | ₩45,357 | +3.17% | 68.8만 |
|---|
| 2026.05.19 | ₩44,512 | ₩44,512 | ₩43,225 | ₩43,775 | -1.66% | 78.7만 |
|---|
| 2026.05.18 | ₩45,626 | ₩46,082 | ₩44,875 | ₩44,995 | -1.38% | 91.6만 |
|---|
| 2026.05.15 | ₩46,095 | ₩46,323 | ₩45,035 | ₩45,290 | -1.75% | 64.7만 |
|---|
| 2026.05.14 | ₩46,497 | ₩47,154 | ₩45,840 | ₩46,618 | +0.26% | 121.1만 |
|---|
| 2026.05.13 | ₩47,315 | ₩47,329 | ₩45,988 | ₩46,041 | -2.69% | 134.9만 |
|---|
| 2026.05.12 | ₩48,093 | ₩48,348 | ₩46,605 | ₩47,289 | -1.67% | 62.5만 |
|---|
| 2026.05.11 | ₩49,729 | ₩49,944 | ₩48,214 | ₩48,268 | -2.94% | 80.6만 |
|---|
| 2026.05.08 | ₩48,643 | ₩50,226 | ₩47,450 | ₩49,475 | +1.71% | 99.2만 |
|---|
| 2026.05.07 | ₩52,023 | ₩52,988 | ₩48,858 | ₩48,978 | -5.85% | 76.1만 |
|---|
| 2026.05.06 | ₩51,124 | ₩51,620 | ₩50,548 | ₩50,749 | -0.73% | 76.7만 |
|---|
| 2026.05.05 | ₩48,201 | ₩50,065 | ₩47,919 | ₩49,823 | +3.37% | 78.2만 |
|---|
| 2026.05.04 | ₩48,965 | ₩49,233 | ₩47,369 | ₩47,758 | -2.47% | 60.9만 |
|---|
| 2026.05.01 | ₩50,065 | ₩50,172 | ₩49,139 | ₩49,300 | -1.53% | 45.3만 |
|---|
| 2026.04.30 | ₩48,415 | ₩50,038 | ₩48,227 | ₩49,729 | +2.71% | 51.2만 |
|---|
| 2026.04.29 | ₩49,059 | ₩49,260 | ₩48,201 | ₩48,522 | -1.09% | 33.4만 |
|---|
| 2026.04.28 | ₩50,078 | ₩50,923 | ₩48,938 | ₩49,448 | -1.26% | 33.8만 |
|---|
| 2026.04.27 | ₩50,159 | ₩50,574 | ₩49,005 | ₩49,837 | -0.64% | 43.9만 |
|---|
| 2026.04.24 | ₩49,823 | ₩50,440 | ₩49,260 | ₩50,373 | +1.10% | 38.7만 |
|---|
| 2026.04.23 | ₩50,132 | ₩50,159 | ₩49,019 | ₩49,743 | -0.78% | 40.6만 |
|---|
| 2026.04.22 | ₩51,580 | ₩51,768 | ₩49,864 | ₩49,957 | -3.15% | 44.6만 |
|---|
| 2026.04.21 | ₩51,755 | ₩51,902 | ₩50,172 | ₩51,071 | -1.32% | 47.7만 |
|---|
| 2026.04.20 | ₩51,379 | ₩51,822 | ₩51,151 | ₩51,634 | +0.50% | 33.9만 |
|---|
| 2026.04.17 | ₩51,191 | ₩52,693 | ₩50,856 | ₩51,701 | +1.00% | 57.5만 |
|---|
| 2026.04.16 | ₩50,521 | ₩51,017 | ₩50,266 | ₩50,467 | -0.11% | 64만 |
|---|
| 2026.04.15 | ₩50,615 | ₩50,950 | ₩50,159 | ₩50,306 | -0.61% | 68.3만 |
|---|
| 2026.04.14 | ₩50,601 | ₩50,990 | ₩50,025 | ₩50,856 | +0.50% | 49만 |
|---|
| 2026.04.13 | ₩50,963 | ₩51,983 | ₩49,662 | ₩50,682 | -0.55% | 45.9만 |
|---|
| 2026.04.10 | ₩50,695 | ₩51,339 | ₩50,145 | ₩51,245 | +1.08% | 59만 |
|---|
| 2026.04.09 | ₩49,341 | ₩50,293 | ₩49,005 | ₩50,226 | +1.79% | 39.9만 |
|---|
| 2026.04.08 | ₩48,898 | ₩49,850 | ₩47,651 | ₩49,689 | +1.62% | 78.8만 |
|---|
| 2026.04.07 | ₩46,417 | ₩46,698 | ₩45,706 | ₩46,564 | +0.32% | 66.8만 |
|---|
| 2026.04.06 | ₩46,551 | ₩46,846 | ₩45,706 | ₩46,564 | +0.03% | 69.7만 |
|---|
| 2026.04.02 | ₩48,013 | ₩48,616 | ₩46,994 | ₩47,034 | -2.04% | 58.8만 |
|---|
| 2026.04.01 | ₩48,844 | ₩49,877 | ₩48,791 | ₩48,817 | -0.05% | 65.4만 |
|---|
| 2026.03.31 | ₩48,388 | ₩49,206 | ₩47,745 | ₩48,683 | +0.61% | 61.5만 |
|---|
| 2026.03.30 | ₩48,509 | ₩48,509 | ₩47,208 | ₩47,664 | -1.74% | 87만 |
|---|
| 2026.03.27 | ₩48,174 | ₩48,777 | ₩47,610 | ₩47,678 | -1.03% | 67만 |
|---|
| 2026.03.26 | ₩48,134 | ₩49,327 | ₩48,134 | ₩48,590 | +0.95% | 89.2만 |
|---|
| 2026.03.25 | ₩46,779 | ₩48,911 | ₩46,229 | ₩48,643 | +3.99% | 128.4만 |
|---|
| 2026.03.24 | ₩44,177 | ₩46,336 | ₩44,083 | ₩46,028 | +4.19% | 67.8만 |
|---|
| 2026.03.23 | ₩44,325 | ₩45,384 | ₩43,721 | ₩44,875 | +1.24% | 85.9만 |
|---|
| 2026.03.20 | ₩42,997 | ₩43,091 | ₩42,313 | ₩42,796 | -0.47% | 159.3만 |
|---|
| 2026.03.19 | ₩43,171 | ₩43,507 | ₩42,353 | ₩42,970 | -0.47% | 157.1만 |
|---|
| 2026.03.18 | ₩45,277 | ₩45,773 | ₩44,124 | ₩44,137 | -2.52% | 85.7만 |
|---|
| 2026.03.17 | ₩46,082 | ₩46,846 | ₩45,639 | ₩45,719 | -0.79% | 74.8만 |
|---|
| 2026.03.16 | ₩46,336 | ₩46,658 | ₩45,773 | ₩46,068 | -0.58% | 76.3만 |
|---|
| 2026.03.13 | ₩46,792 | ₩47,262 | ₩45,746 | ₩45,974 | -1.75% | 76.6만 |
|---|
| 2026.03.12 | ₩46,900 | ₩47,087 | ₩45,961 | ₩46,310 | -1.26% | 76.7만 |
|---|
| 2026.03.11 | ₩47,865 | ₩48,603 | ₩47,034 | ₩47,543 | -0.67% | 52.8만 |
|---|
| 2026.03.10 | ₩48,898 | ₩50,172 | ₩48,053 | ₩48,214 | -1.40% | 47.8만 |
|---|
| 2026.03.09 | ₩48,174 | ₩49,394 | ₩47,235 | ₩49,113 | +1.95% | 75.7만 |
|---|
| 2026.03.06 | ₩51,500 | ₩51,500 | ₩48,817 | ₩49,072 | -4.71% | 87.9만 |
|---|
| 2026.03.05 | ₩53,163 | ₩53,659 | ₩52,331 | ₩52,358 | -1.51% | 79.2만 |
|---|
| 2026.03.04 | ₩53,646 | ₩54,035 | ₩52,774 | ₩53,511 | -0.25% | 66.7만 |
|---|
| 2026.03.03 | ₩53,123 | ₩54,195 | ₩52,090 | ₩53,713 | +1.11% | 57.1만 |
|---|
| 2026.03.02 | ₩54,142 | ₩55,161 | ₩52,801 | ₩54,826 | +1.26% | 61.4만 |
|---|
| 2026.02.27 | ₩54,504 | ₩55,322 | ₩53,753 | ₩55,081 | +1.06% | 81.8만 |
|---|
| 2026.02.26 | ₩56,033 | ₩56,811 | ₩54,625 | ₩55,134 | -1.60% | 90.1만 |
|---|
| 2026.02.25 | ₩56,998 | ₩57,213 | ₩55,268 | ₩55,872 | -1.98% | 71.2만 |
|---|
| 2026.02.24 | ₩56,797 | ₩58,326 | ₩56,650 | ₩56,730 | -0.12% | 55.2만 |
|---|
| 2026.02.23 | ₩56,301 | ₩57,012 | ₩54,879 | ₩56,475 | +0.31% | 77.1만 |
|---|
| 2026.02.20 | ₩56,945 | ₩57,951 | ₩56,100 | ₩57,092 | +0.26% | 60.5만 |
|---|
| 2026.02.19 | ₩57,736 | ₩58,031 | ₩55,979 | ₩57,012 | -1.25% | 71만 |
|---|
| 2026.02.18 | ₩57,749 | ₩58,903 | ₩57,240 | ₩58,045 | +0.51% | 93만 |
|---|
| 2026.02.17 | ₩57,682 | ₩57,991 | ₩56,838 | ₩57,723 | +0.07% | 94.3만 |
|---|
| 2026.02.13 | ₩57,790 | ₩59,077 | ₩56,985 | ₩57,334 | -0.79% | 117.8만 |
|---|
| 2026.02.12 | ₩56,127 | ₩60,150 | ₩54,356 | ₩56,113 | -0.02% | 190.3만 |
|---|
| 2026.02.11 | ₩54,383 | ₩54,920 | ₩53,364 | ₩54,812 | +0.79% | 128.1만 |
|---|
| 2026.02.10 | ₩52,801 | ₩54,061 | ₩52,801 | ₩53,753 | +1.80% | 59.5만 |
|---|
| 2026.02.09 | ₩51,889 | ₩52,546 | ₩51,366 | ₩52,318 | +0.83% | 55.3만 |
|---|
| 2026.02.06 | ₩51,728 | ₩52,412 | ₩51,634 | ₩51,983 | +0.49% | 79.6만 |
|---|
| 2026.02.05 | ₩52,251 | ₩52,787 | ₩50,668 | ₩51,379 | -1.67% | 71.9만 |
|---|
| 2026.02.04 | ₩50,802 | ₩52,774 | ₩50,454 | ₩52,600 | +3.54% | 95만 |
|---|
| 2026.02.03 | ₩49,019 | ₩50,816 | ₩49,019 | ₩50,159 | +2.33% | 79.7만 |
|---|
| 2026.02.02 | ₩48,294 | ₩49,743 | ₩48,214 | ₩49,019 | +1.50% | 84.4만 |
|---|
| 2026.01.30 | ₩47,785 | ₩48,777 | ₩47,785 | ₩48,482 | +1.46% | 262만 |
|---|
| 2026.01.29 | ₩48,750 | ₩49,287 | ₩47,409 | ₩48,294 | -0.94% | 102.1만 |
|---|
| 2026.01.28 | ₩49,408 | ₩49,434 | ₩48,093 | ₩48,496 | -1.85% | 93.5만 |
|---|
| 2026.01.27 | ₩49,501 | ₩50,092 | ₩48,817 | ₩49,233 | -0.54% | 65만 |
|---|
| 2026.01.26 | ₩50,521 | ₩50,655 | ₩48,777 | ₩49,555 | -1.91% | 104.7만 |
|---|
| 2026.01.23 | ₩50,132 | ₩50,507 | ₩49,582 | ₩50,159 | +0.05% | 80.1만 |
|---|
| 2026.01.22 | ₩49,689 | ₩50,521 | ₩49,649 | ₩50,481 | +1.59% | 90.5만 |
|---|
| 2026.01.21 | ₩48,630 | ₩49,703 | ₩48,147 | ₩49,434 | +1.65% | 81.6만 |
|---|
| 2026.01.20 | ₩46,994 | ₩48,335 | ₩46,994 | ₩47,959 | +2.05% | 128.7만 |
|---|
| 2026.01.16 | ₩48,013 | ₩48,053 | ₩47,557 | ₩47,812 | -0.42% | 115.2만 |
|---|
| 2026.01.15 | ₩47,141 | ₩48,630 | ₩46,792 | ₩48,281 | +2.42% | 116.8만 |
|---|
| 2026.01.14 | ₩46,618 | ₩47,503 | ₩46,015 | ₩46,913 | +0.63% | 66.8만 |
|---|
| 2026.01.13 | ₩46,041 | ₩46,591 | ₩45,532 | ₩46,511 | +1.02% | 56.5만 |
|---|
| 2026.01.12 | ₩45,840 | ₩46,538 | ₩45,371 | ₩46,055 | +0.47% | 63.3만 |
|---|
| 2026.01.09 | ₩45,210 | ₩46,417 | ₩44,673 | ₩45,988 | +1.72% | 92만 |
|---|
| 2026.01.08 | ₩42,675 | ₩44,834 | ₩42,514 | ₩44,271 | +3.74% | 84.1만 |
|---|
| 2026.01.07 | ₩44,258 | ₩44,647 | ₩42,635 | ₩43,252 | -2.27% | 46.6만 |
|---|
| 2026.01.06 | ₩42,528 | ₩44,405 | ₩42,434 | ₩44,244 | +4.04% | 91.5만 |
|---|
| 2026.01.05 | ₩42,232 | ₩43,681 | ₩42,232 | ₩42,849 | +1.46% | 84.5만 |
|---|
| 2026.01.02 | ₩42,165 | ₩42,742 | ₩41,964 | ₩42,528 | +0.86% | 95.7만 |
|---|
| 2025.12.31 | ₩42,125 | ₩42,232 | ₩41,696 | ₩41,897 | -0.54% | 52.8만 |
|---|
| 2025.12.30 | ₩42,340 | ₩42,675 | ₩42,125 | ₩42,246 | -0.22% | 44.2만 |
|---|
| 2025.12.29 | ₩42,420 | ₩42,635 | ₩42,206 | ₩42,407 | -0.03% | 39.1만 |
|---|
| 2025.12.26 | ₩41,964 | ₩42,729 | ₩41,897 | ₩42,608 | +1.53% | 48.7만 |
|---|
| 2025.12.24 | ₩41,964 | ₩42,259 | ₩41,790 | ₩42,058 | +0.22% | 24.2만 |
|---|
| 2025.12.23 | ₩42,045 | ₩42,326 | ₩41,602 | ₩41,817 | -0.54% | 111.8만 |
|---|
| 2025.12.22 | ₩41,844 | ₩42,380 | ₩41,736 | ₩42,031 | +0.45% | 57.7만 |
|---|
| 2025.12.19 | ₩41,414 | ₩41,736 | ₩41,280 | ₩41,696 | +0.68% | 169만 |
|---|
| 2025.12.18 | ₩41,602 | ₩42,005 | ₩41,200 | ₩41,709 | +0.26% | 104.8만 |
|---|
| 2025.12.17 | ₩40,690 | ₩41,723 | ₩40,368 | ₩41,267 | +1.42% | 89만 |
|---|
| 2025.12.16 | ₩41,025 | ₩41,280 | ₩40,489 | ₩40,905 | -0.29% | 85.6만 |
|---|
| 2025.12.15 | ₩41,884 | ₩41,884 | ₩40,650 | ₩40,878 | -2.40% | 111.8만 |
|---|
| 2025.12.12 | ₩41,870 | ₩42,232 | ₩41,240 | ₩41,522 | -0.83% | 68.2만 |
|---|
| 2025.12.11 | ₩41,736 | ₩42,688 | ₩41,736 | ₩42,259 | +1.25% | 73.2만 |
|---|
| 2025.12.10 | ₩40,449 | ₩42,098 | ₩40,449 | ₩41,736 | +3.18% | 158.4만 |
|---|
| 2025.12.09 | ₩40,046 | ₩41,267 | ₩40,046 | ₩40,569 | +1.31% | 56.1만 |
|---|
| 2025.12.08 | ₩41,186 | ₩41,240 | ₩40,154 | ₩40,207 | -2.38% | 79.1만 |
|---|
| 2025.12.05 | ₩41,334 | ₩42,568 | ₩41,079 | ₩41,160 | -0.42% | 62.4만 |
|---|
| 2025.12.04 | ₩41,978 | ₩42,259 | ₩41,186 | ₩41,495 | -1.15% | 54.9만 |
|---|
| 2025.12.03 | ₩40,556 | ₩42,273 | ₩40,355 | ₩41,991 | +3.54% | 76.7만 |
|---|
| 2025.12.02 | ₩41,213 | ₩41,213 | ₩40,355 | ₩40,489 | -1.76% | 64.1만 |
|---|
| 2025.12.01 | ₩40,730 | ₩41,642 | ₩40,730 | ₩41,052 | +0.79% | 52.6만 |
|---|
| 2025.11.28 | ₩40,771 | ₩41,267 | ₩40,623 | ₩41,025 | +0.63% | 19.7만 |
|---|
| 2025.11.26 | ₩40,315 | ₩41,079 | ₩40,315 | ₩40,730 | +1.03% | 51.9만 |
|---|
| 2025.11.25 | ₩39,497 | ₩41,066 | ₩39,470 | ₩40,610 | +2.82% | 61.4만 |
|---|
| 2025.11.24 | ₩38,960 | ₩39,336 | ₩38,222 | ₩39,282 | +0.83% | 64만 |
|---|
| 2025.11.21 | ₩37,150 | ₩39,644 | ₩37,150 | ₩39,282 | +5.74% | 83.5만 |
|---|
| 2025.11.20 | ₩37,994 | ₩38,544 | ₩36,855 | ₩36,855 | -3.00% | 90.7만 |
|---|
| 2025.11.19 | ₩38,048 | ₩38,129 | ₩37,351 | ₩37,767 | -0.74% | 97.5만 |
|---|
| 2025.11.18 | ₩37,847 | ₩38,222 | ₩37,217 | ₩37,968 | +0.32% | 94.7만 |
|---|
| 2025.11.17 | ₩39,228 | ₩39,242 | ₩37,847 | ₩37,874 | -3.45% | 75.8만 |
|---|
| 2025.11.14 | ₩39,711 | ₩40,301 | ₩39,041 | ₩39,282 | -1.08% | 106.9만 |
|---|
| 2025.11.13 | ₩39,430 | ₩41,106 | ₩39,336 | ₩40,435 | +2.55% | 87.6만 |
|---|
| 2025.11.12 | ₩40,100 | ₩40,489 | ₩39,470 | ₩39,510 | -1.47% | 80.8만 |
|---|
| 2025.11.11 | ₩40,020 | ₩40,046 | ₩39,175 | ₩39,979 | -0.10% | 58.5만 |
|---|
| 2025.11.10 | ₩40,234 | ₩40,435 | ₩38,719 | ₩39,738 | -1.23% | 73.4만 |
|---|
| 2025.11.07 | ₩40,368 | ₩41,253 | ₩39,456 | ₩39,832 | -1.33% | 84만 |
|---|
| 2025.11.06 | ₩41,549 | ₩42,313 | ₩40,368 | ₩40,462 | -2.61% | 68.9만 |
|---|
| 2025.11.05 | ₩40,516 | ₩43,024 | ₩39,590 | ₩41,964 | +3.57% | 175.3만 |
|---|
| 2025.11.04 | ₩42,165 | ₩42,756 | ₩41,897 | ₩41,964 | -0.48% | 95.8만 |
|---|
| 2025.11.03 | ₩42,581 | ₩43,144 | ₩41,964 | ₩43,024 | +1.04% | 63.8만 |
|---|
| 2025.10.31 | ₩42,112 | ₩43,212 | ₩41,321 | ₩43,010 | +2.13% | 53.8만 |
|---|
| 2025.10.30 | ₩42,112 | ₩42,970 | ₩41,951 | ₩42,286 | +0.41% | 56.4만 |
|---|
| 2025.10.29 | ₩43,319 | ₩43,896 | ₩42,434 | ₩42,769 | -1.27% | 53.8만 |
|---|
| 2025.10.28 | ₩43,708 | ₩44,405 | ₩43,305 | ₩43,721 | +0.03% | 48.3만 |
|---|
| 2025.10.27 | ₩43,963 | ₩44,378 | ₩43,668 | ₩43,788 | -0.40% | 35.7만 |
|---|
| 2025.10.24 | ₩44,271 | ₩44,432 | ₩43,708 | ₩43,761 | -1.15% | 46.3만 |
|---|
| 2025.10.23 | ₩42,849 | ₩43,842 | ₩42,782 | ₩43,641 | +1.85% | 54.5만 |
|---|
| 2025.10.22 | ₩43,064 | ₩43,346 | ₩42,528 | ₩42,648 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩42,581 | ₩43,319 | ₩42,581 | ₩43,037 | +1.07% | 39.2만 |
|---|
| 2025.10.20 | ₩42,273 | ₩42,890 | ₩42,219 | ₩42,823 | +1.30% | 36.9만 |
|---|
| 2025.10.17 | ₩41,790 | ₩42,179 | ₩41,669 | ₩42,058 | +0.64% | 36.7만 |
|---|
| 2025.10.16 | ₩41,991 | ₩42,179 | ₩41,280 | ₩41,803 | -0.45% | 52.2만 |
|---|
| 2025.10.15 | ₩42,112 | ₩42,447 | ₩41,414 | ₩41,857 | -0.61% | 59.8만 |
|---|
| 2025.10.14 | ₩40,663 | ₩42,621 | ₩40,663 | ₩41,911 | +3.07% | 64.1만 |
|---|
| 2025.10.13 | ₩41,146 | ₩41,803 | ₩41,052 | ₩41,629 | +1.17% | 42.9만 |
|---|
| 2025.10.10 | ₩42,393 | ₩42,675 | ₩40,623 | ₩40,730 | -3.92% | 48.7만 |
|---|