시장 데이터를 불러오는 중
전체 종목
안테리스 테크놀로지스 글로벌 과거 주가
Anteris Technologies Global Corp. - Common Stock · AVR · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anteris Technologies Global Corp. - Common Stock · AVR · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,985 | ₩9,212 | ₩8,864 | ₩9,038 | +0.59% | 134.2만 |
| 2026.10.08 | ₩9,011 | ₩9,051 | ₩8,764 | ₩8,851 | -1.78% | 247만 |
| 2026.10.07 | ₩9,118 | ₩9,452 | ₩9,025 | ₩9,105 | -0.15% | 245.4만 |
| 2026.10.06 | ₩10,106 | ₩10,219 | ₩9,372 | ₩9,412 | -6.87% | 264.2만 |
| 2026.10.05 | ₩10,226 | ₩10,340 | ₩9,832 | ₩10,079 | -1.44% | 189.3만 |
| 2026.10.02 | ₩10,640 | ₩10,680 | ₩10,219 | ₩10,293 | -3.26% | 149.6만 |
| 2026.10.01 | ₩10,333 | ₩10,493 | ₩10,039 | ₩10,159 | -1.68% | 117.1만 |
| 2026.09.30 | ₩10,226 | ₩10,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,373 |
| +1.44% |
| 97.6만 |
| 2026.09.29 | ₩10,413 | ₩10,466 | ₩10,046 | ₩10,133 | -2.69% | 78.2만 |
|---|
| 2026.09.28 | ₩10,186 | ₩10,353 | ₩10,086 | ₩10,333 | +1.44% | 70.7만 |
|---|
| 2026.09.25 | ₩10,213 | ₩10,466 | ₩9,999 | ₩10,266 | +0.52% | 76.3만 |
|---|
| 2026.09.24 | ₩10,146 | ₩10,273 | ₩9,972 | ₩10,213 | +0.66% | 77.9만 |
|---|
| 2026.09.23 | ₩10,720 | ₩10,727 | ₩10,106 | ₩10,173 | -5.11% | 86.7만 |
|---|
| 2026.09.22 | ₩11,040 | ₩11,107 | ₩10,753 | ₩10,854 | -1.69% | 84.3만 |
|---|
| 2026.09.21 | ₩10,947 | ₩11,000 | ₩10,667 | ₩10,880 | -0.61% | 74.2만 |
|---|
| 2026.09.18 | ₩11,214 | ₩11,441 | ₩10,840 | ₩10,894 | -2.86% | 180.9만 |
|---|
| 2026.09.17 | ₩11,348 | ₩11,481 | ₩11,147 | ₩11,241 | -0.94% | 44.5만 |
|---|
| 2026.09.16 | ₩11,161 | ₩11,307 | ₩11,027 | ₩11,174 | +0.12% | 96.8만 |
|---|
| 2026.09.15 | ₩11,588 | ₩11,628 | ₩11,081 | ₩11,134 | -3.92% | 58.4만 |
|---|
| 2026.09.14 | ₩11,107 | ₩11,655 | ₩11,020 | ₩11,641 | +4.81% | 55.2만 |
|---|
| 2026.09.11 | ₩11,227 | ₩11,434 | ₩10,814 | ₩11,147 | -0.71% | 64만 |
|---|
| 2026.09.10 | ₩11,147 | ₩11,281 | ₩10,987 | ₩11,081 | -0.60% | 84.2만 |
|---|
| 2026.09.09 | ₩11,454 | ₩11,668 | ₩11,348 | ₩11,388 | -0.58% | 68.2만 |
|---|
| 2026.09.08 | ₩12,068 | ₩12,068 | ₩11,494 | ₩11,508 | -4.65% | 49.1만 |
|---|
| 2026.09.04 | ₩11,568 | ₩12,150 | ₩11,561 | ₩12,068 | +4.33% | 36.3만 |
|---|
| 2026.09.03 | ₩11,641 | ₩11,688 | ₩11,294 | ₩11,641 | 0.00% | 53.3만 |
|---|
| 2026.09.02 | ₩11,348 | ₩11,828 | ₩11,338 | ₩11,468 | +1.06% | 47만 |
|---|
| 2026.09.01 | ₩11,321 | ₩11,521 | ₩11,227 | ₩11,281 | -0.35% | 56.9만 |
|---|
| 2026.08.31 | ₩11,561 | ₩11,675 | ₩11,254 | ₩11,494 | -0.58% | 75.5만 |
|---|
| 2026.08.28 | ₩12,075 | ₩12,102 | ₩11,601 | ₩11,668 | -3.37% | 53.4만 |
|---|
| 2026.08.27 | ₩11,948 | ₩12,512 | ₩11,895 | ₩11,975 | +0.22% | 47만 |
|---|
| 2026.08.26 | ₩11,828 | ₩12,075 | ₩11,681 | ₩11,948 | +1.02% | 55.9만 |
|---|
| 2026.08.25 | ₩11,828 | ₩11,960 | ₩11,639 | ₩11,868 | +0.34% | 51.5만 |
|---|
| 2026.08.24 | ₩11,868 | ₩11,962 | ₩11,494 | ₩11,748 | -1.01% | 80.3만 |
|---|
| 2026.08.21 | ₩12,562 | ₩12,562 | ₩11,948 | ₩11,988 | -4.57% | 56.7만 |
|---|
| 2026.08.20 | ₩12,923 | ₩13,203 | ₩12,128 | ₩12,349 | -4.44% | 117.2만 |
|---|
| 2026.08.19 | ₩12,976 | ₩13,484 | ₩12,529 | ₩13,123 | +1.13% | 126.1만 |
|---|
| 2026.08.18 | ₩12,496 | ₩12,949 | ₩12,482 | ₩12,789 | +2.35% | 72.1만 |
|---|
| 2026.08.17 | ₩12,375 | ₩12,816 | ₩12,295 | ₩12,576 | +1.62% | 48.8만 |
|---|
| 2026.08.14 | ₩11,801 | ₩12,576 | ₩11,648 | ₩12,549 | +6.33% | 68.4만 |
|---|
| 2026.08.13 | ₩11,815 | ₩12,189 | ₩11,801 | ₩11,922 | +0.90% | 44.7만 |
|---|
| 2026.08.12 | ₩12,055 | ₩12,139 | ₩11,468 | ₩11,841 | -1.77% | 83.3만 |
|---|
| 2026.08.11 | ₩12,042 | ₩12,629 | ₩12,015 | ₩12,242 | +1.66% | 110.5만 |
|---|
| 2026.08.10 | ₩11,748 | ₩12,335 | ₩11,735 | ₩11,962 | +1.82% | 107만 |
|---|
| 2026.08.07 | ₩11,361 | ₩11,908 | ₩11,301 | ₩11,895 | +4.70% | 50.3만 |
|---|
| 2026.08.06 | ₩10,627 | ₩11,428 | ₩10,613 | ₩11,161 | +5.03% | 98.7만 |
|---|
| 2026.08.05 | ₩11,027 | ₩11,169 | ₩10,660 | ₩10,747 | -2.54% | 58.5만 |
|---|
| 2026.08.04 | ₩11,114 | ₩11,254 | ₩10,907 | ₩11,054 | -0.54% | 127.3만 |
|---|
| 2026.08.03 | ₩10,493 | ₩11,321 | ₩10,493 | ₩11,054 | +5.34% | 143.3만 |
|---|
| 2026.07.31 | ₩11,040 | ₩11,201 | ₩10,313 | ₩10,466 | -5.20% | 103.5만 |
|---|
| 2026.07.30 | ₩10,720 | ₩11,121 | ₩10,680 | ₩11,000 | +2.62% | 143.8만 |
|---|
| 2026.07.29 | ₩10,613 | ₩10,974 | ₩10,520 | ₩10,547 | -0.63% | 87.6만 |
|---|
| 2026.07.28 | ₩10,880 | ₩11,254 | ₩10,346 | ₩10,907 | +0.25% | 150.5만 |
|---|
| 2026.07.27 | ₩11,000 | ₩11,307 | ₩10,787 | ₩10,907 | -0.85% | 83.8만 |
|---|
| 2026.07.24 | ₩11,107 | ₩11,201 | ₩10,747 | ₩10,854 | -2.28% | 50.4만 |
|---|
| 2026.07.23 | ₩10,947 | ₩11,207 | ₩10,720 | ₩10,934 | -0.12% | 54.2만 |
|---|
| 2026.07.22 | ₩11,281 | ₩11,388 | ₩10,974 | ₩11,147 | -1.18% | 55만 |
|---|
| 2026.07.21 | ₩10,974 | ₩11,348 | ₩10,640 | ₩11,334 | +3.28% | 135.8만 |
|---|
| 2026.07.20 | ₩11,388 | ₩11,521 | ₩10,960 | ₩10,974 | -3.63% | 71.7만 |
|---|
| 2026.07.17 | ₩10,987 | ₩11,715 | ₩10,773 | ₩11,281 | +2.67% | 114.9만 |
|---|
| 2026.07.16 | ₩11,628 | ₩11,788 | ₩10,814 | ₩11,134 | -4.25% | 200.7만 |
|---|
| 2026.07.15 | ₩11,828 | ₩12,002 | ₩11,361 | ₩11,601 | -1.92% | 85.6만 |
|---|
| 2026.07.14 | ₩12,496 | ₩12,636 | ₩11,902 | ₩11,948 | -4.38% | 79.1만 |
|---|
| 2026.07.13 | ₩12,896 | ₩13,176 | ₩12,482 | ₩12,496 | -3.11% | 69.1만 |
|---|
| 2026.07.10 | ₩12,803 | ₩13,096 | ₩12,422 | ₩13,043 | +1.88% | 69.5만 |
|---|
| 2026.07.09 | ₩13,096 | ₩13,096 | ₩12,389 | ₩12,669 | -3.26% | 107.5만 |
|---|
| 2026.07.08 | ₩13,083 | ₩13,283 | ₩12,629 | ₩12,963 | -0.92% | 150.4만 |
|---|
| 2026.07.07 | ₩14,198 | ₩14,270 | ₩13,070 | ₩13,243 | -6.72% | 121.3만 |
|---|
| 2026.07.06 | ₩13,550 | ₩14,758 | ₩13,443 | ₩14,111 | +4.14% | 234.8만 |
|---|
| 2026.07.02 | ₩13,297 | ₩13,697 | ₩13,130 | ₩13,670 | +2.81% | 126.2만 |
|---|
| 2026.07.01 | ₩13,083 | ₩13,724 | ₩12,549 | ₩13,270 | +1.43% | 243.6만 |
|---|
| 2026.06.30 | ₩13,083 | ₩13,257 | ₩12,669 | ₩13,150 | +0.51% | 174.6만 |
|---|
| 2026.06.29 | ₩13,043 | ₩13,410 | ₩12,656 | ₩13,056 | +0.10% | 155만 |
|---|
| 2026.06.26 | ₩13,310 | ₩13,690 | ₩12,669 | ₩12,936 | -2.81% | 466.7만 |
|---|
| 2026.06.25 | ₩13,884 | ₩13,977 | ₩13,150 | ₩13,190 | -5.00% | 134.8만 |
|---|
| 2026.06.24 | ₩13,831 | ₩13,937 | ₩13,210 | ₩13,884 | +0.39% | 162.1만 |
|---|
| 2026.06.23 | ₩12,522 | ₩14,098 | ₩12,482 | ₩13,724 | +9.59% | 155.4만 |
|---|
| 2026.06.22 | ₩13,150 | ₩13,350 | ₩12,509 | ₩12,803 | -2.64% | 101.4만 |
|---|
| 2026.06.18 | ₩12,883 | ₩13,270 | ₩12,522 | ₩13,056 | +1.35% | 145.4만 |
|---|
| 2026.06.17 | ₩12,389 | ₩13,216 | ₩12,375 | ₩12,683 | +2.37% | 116.4만 |
|---|
| 2026.06.16 | ₩12,416 | ₩12,803 | ₩12,322 | ₩12,375 | -0.32% | 105.6만 |
|---|
| 2026.06.15 | ₩12,536 | ₩12,723 | ₩12,255 | ₩12,576 | +0.32% | 85.6만 |
|---|
| 2026.06.12 | ₩12,456 | ₩12,736 | ₩12,082 | ₩12,215 | -1.93% | 69.2만 |
|---|
| 2026.06.11 | ₩12,776 | ₩12,960 | ₩12,189 | ₩12,429 | -2.72% | 97.8만 |
|---|
| 2026.06.10 | ₩12,669 | ₩13,163 | ₩12,429 | ₩12,683 | +0.11% | 102.8만 |
|---|
| 2026.06.09 | ₩12,709 | ₩12,883 | ₩11,815 | ₩12,642 | -0.53% | 169.7만 |
|---|
| 2026.06.08 | ₩12,909 | ₩13,110 | ₩12,442 | ₩12,469 | -3.41% | 100.6만 |
|---|
| 2026.06.05 | ₩13,243 | ₩13,350 | ₩12,536 | ₩12,869 | -2.82% | 133.2만 |
|---|
| 2026.06.04 | ₩12,122 | ₩13,537 | ₩12,002 | ₩12,883 | +6.28% | 213.1만 |
|---|
| 2026.06.03 | ₩12,416 | ₩12,469 | ₩11,788 | ₩11,948 | -3.76% | 106.1만 |
|---|
| 2026.06.02 | ₩12,149 | ₩12,669 | ₩12,042 | ₩12,402 | +2.09% | 97.6만 |
|---|
| 2026.06.01 | ₩11,348 | ₩12,189 | ₩11,254 | ₩12,149 | +7.06% | 209.8만 |
|---|
| 2026.05.29 | ₩11,628 | ₩11,628 | ₩11,261 | ₩11,508 | -1.03% | 107.2만 |
|---|
| 2026.05.28 | ₩11,628 | ₩12,155 | ₩11,401 | ₩11,708 | +0.69% | 86.7만 |
|---|
| 2026.05.27 | ₩11,962 | ₩12,349 | ₩11,601 | ₩11,828 | -1.12% | 105.9만 |
|---|
| 2026.05.26 | ₩12,683 | ₩12,789 | ₩11,735 | ₩12,122 | -4.42% | 161.4만 |
|---|
| 2026.05.22 | ₩12,055 | ₩13,070 | ₩12,055 | ₩12,843 | +6.53% | 234.7만 |
|---|
| 2026.05.21 | ₩11,348 | ₩12,389 | ₩11,267 | ₩12,015 | +5.88% | 220.5만 |
|---|
| 2026.05.20 | ₩10,346 | ₩11,541 | ₩10,213 | ₩11,508 | +11.23% | 168.3만 |
|---|
| 2026.05.19 | ₩10,013 | ₩10,486 | ₩9,892 | ₩10,279 | +2.67% | 164.8만 |
|---|
| 2026.05.18 | ₩9,692 | ₩10,146 | ₩9,639 | ₩10,106 | +4.27% | 107만 |
|---|
| 2026.05.15 | ₩9,532 | ₩9,819 | ₩9,265 | ₩9,665 | +1.40% | 102.8만 |
|---|
| 2026.05.14 | ₩8,798 | ₩9,999 | ₩8,651 | ₩9,679 | +10.02% | 154.7만 |
|---|
| 2026.05.13 | ₩8,611 | ₩8,931 | ₩8,411 | ₩8,718 | +1.24% | 71.1만 |
|---|
| 2026.05.12 | ₩8,597 | ₩8,971 | ₩8,457 | ₩8,944 | +4.04% | 56.6만 |
|---|
| 2026.05.11 | ₩8,878 | ₩9,018 | ₩8,591 | ₩8,691 | -2.11% | 82.1만 |
|---|
| 2026.05.08 | ₩8,611 | ₩8,784 | ₩8,411 | ₩8,784 | +2.02% | 60.4만 |
|---|
| 2026.05.07 | ₩8,504 | ₩8,731 | ₩8,397 | ₩8,691 | +2.20% | 49.1만 |
|---|
| 2026.05.06 | ₩8,317 | ₩8,784 | ₩8,277 | ₩8,531 | +2.57% | 63.7만 |
|---|
| 2026.05.05 | ₩8,304 | ₩8,491 | ₩8,210 | ₩8,264 | -0.48% | 41.3만 |
|---|
| 2026.05.04 | ₩8,330 | ₩8,581 | ₩7,997 | ₩8,184 | -1.76% | 61.2만 |
|---|
| 2026.05.01 | ₩8,143 | ₩8,511 | ₩7,930 | ₩8,491 | +4.26% | 105.3만 |
|---|
| 2026.04.30 | ₩7,743 | ₩8,224 | ₩7,623 | ₩8,210 | +6.03% | 75.4만 |
|---|
| 2026.04.29 | ₩7,463 | ₩7,890 | ₩7,343 | ₩7,877 | +5.55% | 72.5만 |
|---|
| 2026.04.28 | ₩7,650 | ₩8,090 | ₩7,356 | ₩7,583 | -0.87% | 123.5만 |
|---|
| 2026.04.27 | ₩7,409 | ₩7,663 | ₩7,356 | ₩7,556 | +1.98% | 80만 |
|---|
| 2026.04.24 | ₩7,409 | ₩7,483 | ₩7,222 | ₩7,449 | +0.54% | 66.4만 |
|---|
| 2026.04.23 | ₩7,609 | ₩7,703 | ₩7,316 | ₩7,383 | -2.98% | 41.2만 |
|---|
| 2026.04.22 | ₩7,756 | ₩7,863 | ₩7,509 | ₩7,596 | -2.07% | 55.2만 |
|---|
| 2026.04.21 | ₩7,877 | ₩7,877 | ₩7,529 | ₩7,609 | -3.39% | 44.1만 |
|---|
| 2026.04.20 | ₩8,143 | ₩8,317 | ₩7,836 | ₩7,903 | -2.95% | 48.4만 |
|---|
| 2026.04.17 | ₩8,090 | ₩8,177 | ₩7,937 | ₩8,103 | +0.17% | 93만 |
|---|
| 2026.04.16 | ₩8,384 | ₩8,411 | ₩7,883 | ₩7,957 | -5.10% | 99.3만 |
|---|
| 2026.04.15 | ₩8,317 | ₩8,411 | ₩8,190 | ₩8,397 | +0.96% | 46.1만 |
|---|
| 2026.04.14 | ₩8,344 | ₩8,611 | ₩8,290 | ₩8,397 | +0.64% | 77만 |
|---|
| 2026.04.13 | ₩7,543 | ₩8,344 | ₩7,529 | ₩8,277 | +9.73% | 92.1만 |
|---|
| 2026.04.10 | ₩7,449 | ₩7,616 | ₩7,262 | ₩7,583 | +1.79% | 52.1만 |
|---|
| 2026.04.09 | ₩7,169 | ₩7,469 | ₩7,054 | ₩7,356 | +2.61% | 55.6만 |
|---|
| 2026.04.08 | ₩7,529 | ₩7,583 | ₩7,169 | ₩7,262 | -3.55% | 64.6만 |
|---|
| 2026.04.07 | ₩7,022 | ₩7,122 | ₩6,662 | ₩7,102 | +1.14% | 63.5만 |
|---|
| 2026.04.06 | ₩7,302 | ₩7,509 | ₩6,889 | ₩6,889 | -5.67% | 60.9만 |
|---|
| 2026.04.02 | ₩6,982 | ₩7,356 | ₩6,862 | ₩7,343 | +5.16% | 52.7만 |
|---|
| 2026.04.01 | ₩7,556 | ₩7,743 | ₩7,076 | ₩7,102 | -6.01% | 193.9만 |
|---|
| 2026.03.31 | ₩6,995 | ₩7,623 | ₩6,955 | ₩7,409 | +5.92% | 151.6만 |
|---|
| 2026.03.30 | ₩6,942 | ₩7,009 | ₩6,755 | ₩6,822 | -1.73% | 103만 |
|---|
| 2026.03.27 | ₩7,076 | ₩7,129 | ₩6,849 | ₩6,929 | -2.08% | 109.8만 |
|---|
| 2026.03.26 | ₩7,343 | ₩7,569 | ₩7,182 | ₩7,196 | -2.00% | 90.4만 |
|---|
| 2026.03.25 | ₩7,329 | ₩7,569 | ₩7,302 | ₩7,383 | +0.73% | 59.4만 |
|---|
| 2026.03.24 | ₩7,209 | ₩7,289 | ₩7,022 | ₩7,196 | -0.19% | 50.3만 |
|---|
| 2026.03.23 | ₩7,663 | ₩7,690 | ₩7,102 | ₩7,302 | -4.70% | 67.2만 |
|---|
| 2026.03.20 | ₩7,863 | ₩7,930 | ₩7,416 | ₩7,476 | -4.92% | 621.6만 |
|---|
| 2026.03.19 | ₩7,770 | ₩8,063 | ₩7,703 | ₩7,863 | +1.20% | 53.3만 |
|---|
| 2026.03.18 | ₩7,983 | ₩8,210 | ₩7,823 | ₩7,863 | -1.51% | 63.7만 |
|---|
| 2026.03.17 | ₩8,290 | ₩8,504 | ₩7,850 | ₩7,970 | -3.86% | 90.8만 |
|---|
| 2026.03.16 | ₩8,317 | ₩8,784 | ₩8,250 | ₩8,370 | +0.64% | 74.5만 |
|---|
| 2026.03.13 | ₩8,804 | ₩8,904 | ₩8,237 | ₩8,264 | -6.14% | 67.4만 |
|---|
| 2026.03.12 | ₩8,891 | ₩9,212 | ₩8,758 | ₩8,784 | -1.20% | 101.7만 |
|---|
| 2026.03.11 | ₩8,878 | ₩9,158 | ₩8,624 | ₩8,931 | +0.60% | 122만 |
|---|
| 2026.03.10 | ₩8,143 | ₩8,811 | ₩7,917 | ₩8,517 | +4.59% | 106.5만 |
|---|
| 2026.03.09 | ₩8,077 | ₩8,264 | ₩7,754 | ₩7,917 | -1.98% | 115.1만 |
|---|
| 2026.03.06 | ₩8,264 | ₩8,411 | ₩7,997 | ₩8,277 | +0.16% | 82.1만 |
|---|
| 2026.03.05 | ₩8,491 | ₩8,744 | ₩8,364 | ₩8,451 | -0.47% | 65.8만 |
|---|
| 2026.03.04 | ₩8,597 | ₩9,145 | ₩8,437 | ₩8,477 | -1.40% | 90.6만 |
|---|
| 2026.03.03 | ₩8,451 | ₩8,985 | ₩8,224 | ₩8,597 | +1.74% | 111.4만 |
|---|
| 2026.03.02 | ₩8,317 | ₩9,277 | ₩8,277 | ₩8,838 | +6.26% | 99.9만 |
|---|
| 2026.02.27 | ₩8,277 | ₩9,131 | ₩8,277 | ₩8,691 | +5.00% | 105.6만 |
|---|
| 2026.02.26 | ₩8,370 | ₩8,597 | ₩8,250 | ₩8,464 | +1.12% | 65.6만 |
|---|
| 2026.02.25 | ₩8,357 | ₩8,624 | ₩8,277 | ₩8,370 | +0.16% | 78.2만 |
|---|
| 2026.02.24 | ₩8,197 | ₩8,557 | ₩8,197 | ₩8,277 | +0.98% | 63.2만 |
|---|
| 2026.02.23 | ₩7,663 | ₩8,261 | ₩7,663 | ₩8,224 | +7.32% | 115.6만 |
|---|
| 2026.02.20 | ₩7,623 | ₩7,836 | ₩7,543 | ₩7,583 | -0.53% | 34.6만 |
|---|
| 2026.02.19 | ₩7,556 | ₩7,770 | ₩7,463 | ₩7,690 | +1.77% | 23.8만 |
|---|
| 2026.02.18 | ₩7,436 | ₩7,796 | ₩7,409 | ₩7,636 | +2.69% | 50.2만 |
|---|
| 2026.02.17 | ₩7,543 | ₩7,743 | ₩7,423 | ₩7,516 | -0.35% | 52.6만 |
|---|
| 2026.02.13 | ₩7,583 | ₩7,783 | ₩7,249 | ₩7,623 | +0.53% | 99.6만 |
|---|
| 2026.02.12 | ₩7,743 | ₩7,743 | ₩7,222 | ₩7,583 | -2.07% | 67.8만 |
|---|
| 2026.02.11 | ₩7,783 | ₩7,783 | ₩7,329 | ₩7,636 | -1.89% | 60.5만 |
|---|
| 2026.02.10 | ₩7,663 | ₩7,863 | ₩7,356 | ₩7,730 | +0.87% | 73.5만 |
|---|
| 2026.02.09 | ₩7,329 | ₩7,556 | ₩7,076 | ₩7,489 | +2.19% | 69.2만 |
|---|
| 2026.02.06 | ₩7,022 | ₩7,356 | ₩6,822 | ₩7,329 | +4.37% | 99.7만 |
|---|
| 2026.02.05 | ₩7,343 | ₩7,436 | ₩6,875 | ₩6,969 | -5.09% | 126.1만 |
|---|
| 2026.02.04 | ₩8,143 | ₩8,148 | ₩7,356 | ₩7,436 | -8.69% | 146.6만 |
|---|
| 2026.02.03 | ₩8,210 | ₩8,210 | ₩7,676 | ₩7,903 | -3.74% | 92.1만 |
|---|
| 2026.02.02 | ₩7,957 | ₩8,330 | ₩7,877 | ₩8,210 | +3.19% | 145.8만 |
|---|
| 2026.01.30 | ₩8,330 | ₩8,344 | ₩7,763 | ₩7,970 | -4.33% | 126만 |
|---|
| 2026.01.29 | ₩8,464 | ₩8,544 | ₩7,943 | ₩8,344 | -1.42% | 102만 |
|---|
| 2026.01.28 | ₩8,477 | ₩8,664 | ₩8,350 | ₩8,477 | 0.00% | 71.5만 |
|---|
| 2026.01.27 | ₩8,344 | ₩8,671 | ₩8,170 | ₩8,424 | +0.96% | 72.7만 |
|---|
| 2026.01.26 | ₩8,624 | ₩8,838 | ₩8,277 | ₩8,397 | -2.63% | 93.4만 |
|---|
| 2026.01.23 | ₩8,771 | ₩8,784 | ₩8,277 | ₩8,624 | -1.67% | 151.7만 |
|---|
| 2026.01.22 | ₩8,090 | ₩9,011 | ₩8,021 | ₩8,771 | +8.42% | 595.8만 |
|---|
| 2026.01.21 | ₩8,250 | ₩8,544 | ₩7,923 | ₩8,090 | -1.94% | 1747만 |
|---|
| 2026.01.20 | ₩6,662 | ₩8,838 | ₩6,515 | ₩7,676 | +15.23% | 580만 |
|---|
| 2026.01.16 | ₩6,208 | ₩6,889 | ₩6,061 | ₩6,822 | +9.89% | 52.5만 |
|---|
| 2026.01.15 | ₩6,021 | ₩6,341 | ₩5,874 | ₩6,234 | +3.55% | 18.5만 |
|---|
| 2026.01.14 | ₩5,981 | ₩6,341 | ₩5,915 | ₩6,021 | +0.67% | 13만 |
|---|
| 2026.01.13 | ₩6,088 | ₩6,328 | ₩5,807 | ₩5,994 | -1.54% | 11.9만 |
|---|
| 2026.01.12 | ₩6,274 | ₩6,441 | ₩5,853 | ₩6,074 | -3.19% | 19.8만 |
|---|
| 2026.01.09 | ₩6,341 | ₩6,582 | ₩6,061 | ₩6,074 | -4.21% | 21.9만 |
|---|
| 2026.01.08 | ₩6,608 | ₩6,622 | ₩6,375 | ₩6,461 | -2.22% | 13.2만 |
|---|
| 2026.01.07 | ₩6,755 | ₩6,808 | ₩6,421 | ₩6,608 | -2.17% | 21.2만 |
|---|
| 2026.01.06 | ₩6,501 | ₩6,768 | ₩6,274 | ₩6,622 | +1.85% | 14.6만 |
|---|
| 2026.01.05 | ₩6,635 | ₩6,875 | ₩6,355 | ₩6,381 | -3.82% | 21.5만 |
|---|
| 2026.01.02 | ₩6,835 | ₩7,046 | ₩6,221 | ₩6,568 | -3.91% | 13.7만 |
|---|
| 2025.12.31 | ₩6,795 | ₩7,124 | ₩6,595 | ₩6,662 | -1.96% | 18.5만 |
|---|
| 2025.12.30 | ₩7,049 | ₩7,250 | ₩6,728 | ₩6,782 | -3.79% | 12만 |
|---|
| 2025.12.29 | ₩7,489 | ₩7,663 | ₩6,915 | ₩7,009 | -6.42% | 22만 |
|---|
| 2025.12.26 | ₩7,276 | ₩7,877 | ₩7,249 | ₩7,463 | +2.57% | 19.2만 |
|---|
| 2025.12.24 | ₩7,102 | ₩7,316 | ₩6,855 | ₩7,222 | +1.69% | 8.6만 |
|---|
| 2025.12.23 | ₩7,156 | ₩7,276 | ₩6,742 | ₩7,062 | -1.31% | 17.8만 |
|---|
| 2025.12.22 | ₩6,742 | ₩7,116 | ₩6,555 | ₩7,102 | +5.35% | 17.7만 |
|---|
| 2025.12.19 | ₩7,343 | ₩7,343 | ₩6,542 | ₩6,595 | -10.18% | 61.1만 |
|---|
| 2025.12.18 | ₩6,782 | ₩7,783 | ₩6,688 | ₩7,302 | +7.68% | 54.1만 |
|---|
| 2025.12.17 | ₩6,635 | ₩6,822 | ₩6,274 | ₩6,328 | -4.63% | 10.4만 |
|---|
| 2025.12.16 | ₩6,274 | ₩6,822 | ₩6,254 | ₩6,608 | +5.32% | 36만 |
|---|
| 2025.12.15 | ₩6,662 | ₩6,768 | ₩6,045 | ₩6,315 | -5.21% | 11.4만 |
|---|
| 2025.12.12 | ₩7,009 | ₩7,062 | ₩6,542 | ₩6,648 | -5.14% | 16.9만 |
|---|
| 2025.12.11 | ₩7,156 | ₩7,343 | ₩6,969 | ₩7,009 | -2.05% | 20.8만 |
|---|
| 2025.12.10 | ₩6,315 | ₩7,182 | ₩6,315 | ₩7,116 | +12.68% | 23.1만 |
|---|
| 2025.12.09 | ₩6,408 | ₩6,576 | ₩6,061 | ₩6,315 | -1.46% | 14.6만 |
|---|
| 2025.12.08 | ₩6,315 | ₩6,722 | ₩6,174 | ₩6,368 | +0.85% | 20.2만 |
|---|
| 2025.12.05 | ₩6,061 | ₩6,375 | ₩6,061 | ₩6,234 | +2.86% | 8.1만 |
|---|
| 2025.12.04 | ₩5,887 | ₩6,181 | ₩5,887 | ₩6,061 | +2.95% | 5.4만 |
|---|
| 2025.12.03 | ₩5,607 | ₩5,981 | ₩5,420 | ₩5,954 | +6.19% | 10.4만 |
|---|
| 2025.12.02 | ₩5,420 | ₩5,647 | ₩5,340 | ₩5,580 | +2.96% | 8.2만 |
|---|
| 2025.12.01 | ₩5,353 | ₩5,567 | ₩5,086 | ₩5,393 | +0.75% | 9.9만 |
|---|
| 2025.11.28 | ₩5,554 | ₩5,741 | ₩5,393 | ₩5,473 | -1.44% | 11.3만 |
|---|
| 2025.11.26 | ₩5,153 | ₩5,607 | ₩5,153 | ₩5,567 | +8.03% | 15.7만 |
|---|
| 2025.11.25 | ₩5,073 | ₩5,193 | ₩4,886 | ₩5,140 | +1.32% | 10.6만 |
|---|
| 2025.11.24 | ₩4,713 | ₩5,460 | ₩4,713 | ₩4,980 | +5.67% | 17.2만 |
|---|
| 2025.11.21 | ₩4,499 | ₩4,753 | ₩4,405 | ₩4,699 | +4.45% | 11.4만 |
|---|
| 2025.11.20 | ₩4,659 | ₩4,793 | ₩4,486 | ₩4,512 | -3.15% | 5.9만 |
|---|
| 2025.11.19 | ₩4,686 | ₩4,925 | ₩4,452 | ₩4,539 | -3.13% | 10.5만 |
|---|
| 2025.11.18 | ₩4,753 | ₩4,859 | ₩4,579 | ₩4,686 | -1.40% | 11.8만 |
|---|
| 2025.11.17 | ₩4,953 | ₩4,993 | ₩4,539 | ₩4,766 | -3.77% | 18.6만 |
|---|
| 2025.11.14 | ₩4,953 | ₩5,180 | ₩4,913 | ₩4,926 | -0.54% | 21.5만 |
|---|
| 2025.11.13 | ₩5,073 | ₩5,233 | ₩4,833 | ₩5,060 | -0.26% | 19.2만 |
|---|
| 2025.11.12 | ₩5,033 | ₩5,380 | ₩5,013 | ₩5,193 | +3.18% | 12.7만 |
|---|
| 2025.11.11 | ₩5,260 | ₩5,487 | ₩5,006 | ₩5,046 | -4.06% | 12만 |
|---|
| 2025.11.10 | ₩5,473 | ₩5,543 | ₩5,213 | ₩5,280 | -3.54% | 10만 |
|---|
| 2025.11.07 | ₩5,327 | ₩5,353 | ₩4,993 | ₩5,313 | -0.25% | 16.3만 |
|---|
| 2025.11.06 | ₩5,620 | ₩5,620 | ₩5,353 | ₩5,380 | -4.28% | 13.2만 |
|---|
| 2025.11.05 | ₩5,714 | ₩5,754 | ₩5,540 | ₩5,620 | -1.64% | 10.6만 |
|---|
| 2025.11.04 | ₩5,741 | ₩5,997 | ₩5,620 | ₩5,700 | -0.70% | 12.3만 |
|---|
| 2025.11.03 | ₩6,301 | ₩6,301 | ₩5,567 | ₩5,807 | -7.84% | 20.5만 |
|---|
| 2025.10.31 | ₩5,861 | ₩6,335 | ₩5,741 | ₩5,994 | +2.28% | 13.8만 |
|---|
| 2025.10.30 | ₩5,821 | ₩6,001 | ₩5,674 | ₩5,754 | -1.15% | 23.6만 |
|---|
| 2025.10.29 | ₩6,154 | ₩6,875 | ₩5,825 | ₩5,874 | -4.56% | 46만 |
|---|
| 2025.10.28 | ₩6,415 | ₩6,648 | ₩5,620 | ₩6,435 | +0.31% | 104.1만 |
|---|
| 2025.10.27 | ₩6,715 | ₩7,156 | ₩6,702 | ₩6,982 | +3.98% | 339.7만 |
|---|
| 2025.10.24 | ₩7,449 | ₩7,449 | ₩6,562 | ₩6,675 | -10.39% | 19.8만 |
|---|
| 2025.10.23 | ₩7,877 | ₩7,890 | ₩7,256 | ₩7,463 | -5.25% | 25만 |
|---|
| 2025.10.22 | ₩8,517 | ₩8,551 | ₩7,636 | ₩7,850 | -7.84% | 21.6만 |
|---|
| 2025.10.21 | ₩7,930 | ₩8,611 | ₩7,436 | ₩8,477 | +6.90% | 17.7만 |
|---|
| 2025.10.20 | ₩6,608 | ₩8,037 | ₩6,341 | ₩7,917 | +19.80% | 14.1만 |
|---|
| 2025.10.17 | ₩6,501 | ₩6,675 | ₩6,248 | ₩6,501 | 0.00% | 5.5만 |
|---|
| 2025.10.16 | ₩6,368 | ₩7,129 | ₩6,368 | ₩6,622 | +3.98% | 11.5만 |
|---|
| 2025.10.15 | ₩6,248 | ₩6,421 | ₩6,101 | ₩6,328 | +1.28% | 10.8만 |
|---|
| 2025.10.14 | ₩5,781 | ₩6,162 | ₩5,527 | ₩6,101 | +5.54% | 7.7만 |
|---|
| 2025.10.13 | ₩6,368 | ₩6,849 | ₩5,841 | ₩5,941 | -6.71% | 14.5만 |
|---|
| 2025.10.10 | ₩6,555 | ₩6,608 | ₩6,141 | ₩6,154 | -6.11% | 14만 |
|---|