시장 데이터를 불러오는 중
전체 종목
어밴터 과거 주가
Avantor, Inc. Common Stock · AVTR · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avantor, Inc. Common Stock · AVTR · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,720 | ₩21,129 | ₩20,673 | ₩21,015 | +1.42% | 424.4만 |
| 2026.10.08 | ₩20,412 | ₩20,680 | ₩20,063 | ₩20,640 | +1.12% | 1212.6만 |
| 2026.10.07 | ₩20,626 | ₩20,807 | ₩20,170 | ₩20,586 | -0.20% | 600.8만 |
| 2026.10.06 | ₩21,391 | ₩21,961 | ₩20,680 | ₩20,693 | -3.26% | 1138.8만 |
| 2026.10.05 | ₩20,572 | ₩21,283 | ₩20,438 | ₩21,203 | +3.06% | 818만 |
| 2026.10.02 | ₩20,264 | ₩20,619 | ₩20,070 | ₩20,572 | +1.52% | 614.9만 |
| 2026.10.01 | ₩20,029 | ₩20,378 | ₩19,540 | ₩20,157 | +0.64% | 1056.7만 |
| 2026.09.30 | ₩20,331 | ₩20,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,184 |
| ₩20,184 |
| -0.73% |
| 737.9만 |
| 2026.09.29 | ₩20,358 | ₩20,680 | ₩20,197 | ₩20,438 | +0.40% | 691.2만 |
|---|
| 2026.09.28 | ₩20,251 | ₩20,666 | ₩20,210 | ₩20,505 | +1.26% | 943.7만 |
|---|
| 2026.09.25 | ₩20,559 | ₩20,599 | ₩20,217 | ₩20,452 | -0.52% | 653만 |
|---|
| 2026.09.24 | ₩19,741 | ₩20,693 | ₩19,674 | ₩20,626 | +4.48% | 772만 |
|---|
| 2026.09.23 | ₩20,049 | ₩20,304 | ₩19,741 | ₩19,795 | -1.27% | 1056.9만 |
|---|
| 2026.09.22 | ₩20,291 | ₩20,546 | ₩19,996 | ₩20,036 | -1.26% | 1116.4만 |
|---|
| 2026.09.21 | ₩20,640 | ₩20,908 | ₩20,170 | ₩20,251 | -1.88% | 919.4만 |
|---|
| 2026.09.18 | ₩21,283 | ₩21,323 | ₩20,707 | ₩20,814 | -2.21% | 1482.5만 |
|---|
| 2026.09.17 | ₩21,203 | ₩21,525 | ₩20,968 | ₩21,270 | +0.32% | 983.3만 |
|---|
| 2026.09.16 | ₩20,827 | ₩21,216 | ₩20,673 | ₩20,935 | +0.52% | 1055.4만 |
|---|
| 2026.09.15 | ₩20,412 | ₩20,982 | ₩20,371 | ₩20,707 | +1.45% | 818.5만 |
|---|
| 2026.09.14 | ₩19,942 | ₩20,344 | ₩19,714 | ₩20,331 | +1.95% | 913.6만 |
|---|
| 2026.09.11 | ₩20,130 | ₩20,177 | ₩19,714 | ₩19,862 | -1.33% | 617.9만 |
|---|
| 2026.09.10 | ₩19,741 | ₩20,036 | ₩19,573 | ₩19,956 | +1.09% | 753.8만 |
|---|
| 2026.09.09 | ₩20,224 | ₩20,324 | ₩19,741 | ₩19,956 | -1.33% | 784.6만 |
|---|
| 2026.09.08 | ₩19,889 | ₩20,733 | ₩19,670 | ₩20,452 | +2.83% | 1250.4만 |
|---|
| 2026.09.04 | ₩20,291 | ₩20,358 | ₩19,915 | ₩20,076 | -1.06% | 765.4만 |
|---|
| 2026.09.03 | ₩19,821 | ₩20,385 | ₩19,567 | ₩20,371 | +2.77% | 931.9만 |
|---|
| 2026.09.02 | ₩19,070 | ₩19,895 | ₩19,070 | ₩19,647 | +3.02% | 892.1만 |
|---|
| 2026.09.01 | ₩19,513 | ₩19,620 | ₩19,030 | ₩19,044 | -2.41% | 567만 |
|---|
| 2026.08.31 | ₩19,500 | ₩19,567 | ₩19,231 | ₩19,500 | 0.00% | 653.6만 |
|---|
| 2026.08.28 | ₩19,446 | ₩19,647 | ₩19,379 | ₩19,553 | +0.55% | 530.2만 |
|---|
| 2026.08.27 | ₩19,459 | ₩19,714 | ₩19,352 | ₩19,593 | +0.69% | 599.7만 |
|---|
| 2026.08.26 | ₩19,084 | ₩19,614 | ₩19,044 | ₩19,446 | +1.90% | 477.2만 |
|---|
| 2026.08.25 | ₩19,124 | ₩19,446 | ₩18,842 | ₩19,339 | +1.12% | 555.5만 |
|---|
| 2026.08.24 | ₩19,164 | ₩19,258 | ₩18,842 | ₩19,124 | -0.21% | 519.3만 |
|---|
| 2026.08.21 | ₩19,191 | ₩19,426 | ₩18,990 | ₩19,392 | +1.05% | 606.4만 |
|---|
| 2026.08.20 | ₩18,494 | ₩19,419 | ₩18,447 | ₩19,111 | +3.34% | 713.1만 |
|---|
| 2026.08.19 | ₩18,185 | ₩18,923 | ₩18,112 | ₩18,722 | +2.95% | 642.1만 |
|---|
| 2026.08.18 | ₩18,252 | ₩18,405 | ₩17,870 | ₩17,877 | -2.06% | 631만 |
|---|
| 2026.08.17 | ₩18,158 | ₩18,400 | ₩18,038 | ₩18,105 | -0.30% | 453.7만 |
|---|
| 2026.08.14 | ₩18,480 | ₩18,541 | ₩18,279 | ₩18,319 | -0.87% | 396.5만 |
|---|
| 2026.08.13 | ₩18,749 | ₩18,802 | ₩18,319 | ₩18,574 | -0.93% | 593.6만 |
|---|
| 2026.08.12 | ₩18,199 | ₩18,695 | ₩17,998 | ₩18,682 | +2.65% | 619.7만 |
|---|
| 2026.08.11 | ₩18,306 | ₩18,521 | ₩18,158 | ₩18,467 | +0.88% | 764.5만 |
|---|
| 2026.08.10 | ₩18,105 | ₩18,494 | ₩17,971 | ₩18,413 | +1.70% | 642.8만 |
|---|
| 2026.08.07 | ₩17,877 | ₩18,226 | ₩17,749 | ₩18,226 | +1.95% | 621.8만 |
|---|
| 2026.08.06 | ₩17,971 | ₩18,105 | ₩17,542 | ₩17,676 | -1.64% | 873.5만 |
|---|
| 2026.08.05 | ₩18,507 | ₩18,534 | ₩17,790 | ₩17,917 | -3.19% | 957.2만 |
|---|
| 2026.08.04 | ₩18,386 | ₩18,454 | ₩17,743 | ₩18,346 | -0.22% | 1182.4만 |
|---|
| 2026.08.03 | ₩18,735 | ₩18,775 | ₩18,192 | ₩18,333 | -2.15% | 903.6만 |
|---|
| 2026.07.31 | ₩17,998 | ₩18,675 | ₩17,998 | ₩18,480 | +2.68% | 1241.6만 |
|---|
| 2026.07.30 | ₩19,513 | ₩19,567 | ₩18,232 | ₩18,588 | -4.74% | 1746.4만 |
|---|
| 2026.07.29 | ₩19,433 | ₩19,607 | ₩18,279 | ₩19,285 | -0.76% | 4279.2만 |
|---|
| 2026.07.28 | ₩15,919 | ₩16,717 | ₩15,919 | ₩16,656 | +4.63% | 2034.4만 |
|---|
| 2026.07.27 | ₩15,369 | ₩15,986 | ₩15,235 | ₩15,771 | +2.62% | 1650.5만 |
|---|
| 2026.07.24 | ₩15,275 | ₩15,570 | ₩15,188 | ₩15,342 | +0.44% | 1227.9만 |
|---|
| 2026.07.23 | ₩15,007 | ₩15,758 | ₩14,880 | ₩15,221 | +1.43% | 1549.6만 |
|---|
| 2026.07.22 | ₩14,752 | ₩14,866 | ₩14,410 | ₩14,685 | -0.45% | 726.2만 |
|---|
| 2026.07.21 | ₩13,793 | ₩14,792 | ₩13,666 | ₩14,739 | +6.85% | 1108.5만 |
|---|
| 2026.07.20 | ₩14,725 | ₩14,913 | ₩14,202 | ₩14,296 | -2.91% | 938.3만 |
|---|
| 2026.07.17 | ₩14,886 | ₩15,162 | ₩14,598 | ₩14,846 | -0.27% | 1085.2만 |
|---|
| 2026.07.16 | ₩15,047 | ₩15,329 | ₩14,926 | ₩15,101 | +0.36% | 1319.4만 |
|---|
| 2026.07.15 | ₩15,235 | ₩15,382 | ₩14,906 | ₩15,020 | -1.41% | 1030.3만 |
|---|
| 2026.07.14 | ₩14,162 | ₩15,181 | ₩13,974 | ₩15,141 | +6.91% | 1332.8만 |
|---|
| 2026.07.13 | ₩13,854 | ₩14,236 | ₩13,827 | ₩14,162 | +2.23% | 652.7만 |
|---|
| 2026.07.10 | ₩14,216 | ₩14,269 | ₩13,901 | ₩13,934 | -1.98% | 665.5만 |
|---|
| 2026.07.09 | ₩13,089 | ₩14,303 | ₩13,042 | ₩14,095 | +7.68% | 912만 |
|---|
| 2026.07.08 | ₩13,518 | ₩13,612 | ₩13,069 | ₩13,089 | -3.17% | 698.7만 |
|---|
| 2026.07.07 | ₩14,068 | ₩14,175 | ₩13,471 | ₩13,679 | -2.76% | 693.2만 |
|---|
| 2026.07.06 | ₩13,880 | ₩14,135 | ₩13,585 | ₩13,907 | +0.19% | 751.2만 |
|---|
| 2026.07.02 | ₩13,545 | ₩13,840 | ₩13,478 | ₩13,840 | +2.18% | 832.7만 |
|---|
| 2026.07.01 | ₩13,411 | ₩13,813 | ₩13,116 | ₩13,424 | +0.10% | 1070.7만 |
|---|
| 2026.06.30 | ₩13,545 | ₩13,612 | ₩13,237 | ₩13,277 | -1.98% | 650.3만 |
|---|
| 2026.06.29 | ₩13,813 | ₩13,813 | ₩13,170 | ₩13,451 | -2.62% | 863.2만 |
|---|
| 2026.06.26 | ₩13,451 | ₩13,947 | ₩13,451 | ₩13,787 | +2.49% | 1062.2만 |
|---|
| 2026.06.25 | ₩13,290 | ₩13,746 | ₩13,196 | ₩13,518 | +1.72% | 912.1만 |
|---|
| 2026.06.24 | ₩12,888 | ₩13,237 | ₩12,660 | ₩12,995 | +0.83% | 791만 |
|---|
| 2026.06.23 | ₩12,580 | ₩12,767 | ₩12,271 | ₩12,647 | +0.53% | 1146.3만 |
|---|
| 2026.06.22 | ₩12,740 | ₩12,901 | ₩12,539 | ₩12,539 | -1.58% | 739.1만 |
|---|
| 2026.06.18 | ₩12,539 | ₩12,968 | ₩12,539 | ₩12,848 | +2.46% | 804.2만 |
|---|
| 2026.06.17 | ₩12,935 | ₩13,116 | ₩12,553 | ₩12,687 | -1.92% | 791만 |
|---|
| 2026.06.16 | ₩13,022 | ₩13,170 | ₩12,801 | ₩12,834 | -1.44% | 536.6만 |
|---|
| 2026.06.15 | ₩12,875 | ₩13,263 | ₩12,781 | ₩13,022 | +1.15% | 835만 |
|---|
| 2026.06.12 | ₩13,062 | ₩13,129 | ₩12,539 | ₩12,593 | -3.59% | 826.8만 |
|---|
| 2026.06.11 | ₩12,968 | ₩13,009 | ₩12,606 | ₩12,955 | -0.10% | 520.7만 |
|---|
| 2026.06.10 | ₩13,491 | ₩13,491 | ₩12,888 | ₩12,942 | -4.08% | 730.2만 |
|---|
| 2026.06.09 | ₩12,834 | ₩13,478 | ₩12,767 | ₩13,290 | +3.55% | 1407.9만 |
|---|
| 2026.06.08 | ₩12,405 | ₩13,418 | ₩12,338 | ₩12,995 | +4.76% | 1736.7만 |
|---|
| 2026.06.05 | ₩12,781 | ₩12,781 | ₩12,124 | ₩12,284 | -3.88% | 953.4만 |
|---|
| 2026.06.04 | ₩12,217 | ₩12,901 | ₩12,217 | ₩12,767 | +4.50% | 1111.1만 |
|---|
| 2026.06.03 | ₩11,882 | ₩12,251 | ₩11,835 | ₩12,164 | +2.37% | 670.9만 |
|---|
| 2026.06.02 | ₩11,788 | ₩12,124 | ₩11,681 | ₩12,056 | +2.28% | 1013.1만 |
|---|
| 2026.06.01 | ₩12,030 | ₩12,512 | ₩11,882 | ₩12,325 | +2.45% | 1303.3만 |
|---|
| 2026.05.29 | ₩12,083 | ₩12,580 | ₩11,968 | ₩12,231 | +1.22% | 1381.4만 |
|---|
| 2026.05.28 | ₩11,292 | ₩12,472 | ₩11,292 | ₩12,271 | +8.67% | 1351.2만 |
|---|
| 2026.05.27 | ₩11,077 | ₩11,339 | ₩11,010 | ₩11,265 | +1.69% | 911.4만 |
|---|
| 2026.05.26 | ₩10,836 | ₩10,937 | ₩10,648 | ₩10,917 | +0.74% | 844.3만 |
|---|
| 2026.05.22 | ₩10,514 | ₩10,903 | ₩10,474 | ₩10,890 | +3.57% | 721.8만 |
|---|
| 2026.05.21 | ₩10,528 | ₩10,635 | ₩10,313 | ₩10,554 | +0.25% | 634.5만 |
|---|
| 2026.05.20 | ₩10,246 | ₩10,588 | ₩9,956 | ₩10,568 | +3.14% | 2253.7만 |
|---|
| 2026.05.19 | ₩10,273 | ₩10,461 | ₩10,052 | ₩10,246 | -0.26% | 868.5만 |
|---|
| 2026.05.18 | ₩10,273 | ₩10,407 | ₩10,159 | ₩10,192 | -0.78% | 891.1만 |
|---|
| 2026.05.15 | ₩10,622 | ₩10,749 | ₩10,206 | ₩10,219 | -3.79% | 796만 |
|---|
| 2026.05.14 | ₩10,608 | ₩10,796 | ₩10,340 | ₩10,648 | +0.38% | 1113.8만 |
|---|
| 2026.05.13 | ₩10,836 | ₩10,930 | ₩10,508 | ₩10,554 | -2.60% | 912.8만 |
|---|
| 2026.05.12 | ₩10,863 | ₩11,010 | ₩10,742 | ₩10,957 | +0.86% | 975.6만 |
|---|
| 2026.05.11 | ₩11,131 | ₩11,131 | ₩10,662 | ₩10,689 | -3.98% | 673.1만 |
|---|
| 2026.05.08 | ₩11,158 | ₩11,259 | ₩10,863 | ₩11,145 | -0.12% | 1497.8만 |
|---|
| 2026.05.07 | ₩11,386 | ₩11,507 | ₩11,031 | ₩11,145 | -2.12% | 1125.8만 |
|---|
| 2026.05.06 | ₩11,265 | ₩11,500 | ₩11,091 | ₩11,305 | +0.36% | 814.1만 |
|---|
| 2026.05.05 | ₩10,836 | ₩11,077 | ₩10,628 | ₩10,796 | -0.37% | 547.1만 |
|---|
| 2026.05.04 | ₩10,622 | ₩10,749 | ₩10,360 | ₩10,715 | +0.88% | 714.2만 |
|---|
| 2026.05.01 | ₩10,903 | ₩11,024 | ₩10,528 | ₩10,675 | -2.09% | 950.1만 |
|---|
| 2026.04.30 | ₩10,541 | ₩11,111 | ₩10,353 | ₩10,863 | +3.05% | 1465.8만 |
|---|
| 2026.04.29 | ₩11,399 | ₩11,473 | ₩10,025 | ₩10,528 | -7.65% | 1742.9만 |
|---|
| 2026.04.28 | ₩10,689 | ₩10,863 | ₩10,461 | ₩10,541 | -1.38% | 843.9만 |
|---|
| 2026.04.27 | ₩10,581 | ₩10,809 | ₩10,494 | ₩10,689 | +1.01% | 743.1만 |
|---|
| 2026.04.24 | ₩10,407 | ₩10,615 | ₩10,186 | ₩10,595 | +1.80% | 850.5만 |
|---|
| 2026.04.23 | ₩10,917 | ₩11,124 | ₩10,005 | ₩10,407 | -4.67% | 1127.8만 |
|---|
| 2026.04.22 | ₩11,507 | ₩11,560 | ₩11,024 | ₩11,104 | -3.50% | 915.3만 |
|---|
| 2026.04.21 | ₩11,440 | ₩11,869 | ₩11,339 | ₩11,440 | 0.00% | 964.2만 |
|---|
| 2026.04.20 | ₩11,332 | ₩11,453 | ₩11,104 | ₩11,399 | +0.59% | 1059.3만 |
|---|
| 2026.04.17 | ₩11,252 | ₩11,493 | ₩11,151 | ₩11,426 | +1.55% | 1195.7만 |
|---|
| 2026.04.16 | ₩11,252 | ₩11,292 | ₩10,984 | ₩11,077 | -1.55% | 786.6만 |
|---|
| 2026.04.15 | ₩11,104 | ₩11,379 | ₩11,077 | ₩11,225 | +1.09% | 1630.8만 |
|---|
| 2026.04.14 | ₩10,903 | ₩11,225 | ₩10,890 | ₩10,997 | +0.86% | 627.1만 |
|---|
| 2026.04.13 | ₩10,487 | ₩11,010 | ₩10,487 | ₩10,970 | +4.60% | 518.8만 |
|---|
| 2026.04.10 | ₩10,689 | ₩10,769 | ₩10,474 | ₩10,595 | -0.88% | 459.1만 |
|---|
| 2026.04.09 | ₩10,689 | ₩10,782 | ₩10,253 | ₩10,622 | -0.63% | 879.2만 |
|---|
| 2026.04.08 | ₩11,238 | ₩11,386 | ₩10,709 | ₩10,729 | -4.53% | 987.9만 |
|---|
| 2026.04.07 | ₩10,622 | ₩10,862 | ₩10,541 | ₩10,729 | +1.01% | 794.6만 |
|---|
| 2026.04.06 | ₩10,434 | ₩10,722 | ₩10,367 | ₩10,702 | +2.57% | 591.4만 |
|---|
| 2026.04.02 | ₩10,367 | ₩10,816 | ₩10,179 | ₩10,595 | +2.20% | 509.5만 |
|---|
| 2026.04.01 | ₩10,273 | ₩10,648 | ₩10,125 | ₩10,420 | +1.44% | 791.7만 |
|---|
| 2026.03.31 | ₩10,394 | ₩10,648 | ₩10,206 | ₩10,514 | +1.16% | 578.2만 |
|---|
| 2026.03.30 | ₩10,031 | ₩10,326 | ₩9,951 | ₩10,179 | +1.47% | 785.5만 |
|---|
| 2026.03.27 | ₩10,179 | ₩10,259 | ₩9,743 | ₩9,938 | -2.37% | 706.2만 |
|---|
| 2026.03.26 | ₩10,179 | ₩10,514 | ₩10,125 | ₩10,286 | +1.05% | 737.8만 |
|---|
| 2026.03.25 | ₩10,474 | ₩10,635 | ₩10,105 | ₩10,313 | -1.54% | 606.8만 |
|---|
| 2026.03.24 | ₩9,911 | ₩10,528 | ₩9,897 | ₩10,367 | +4.60% | 963.6만 |
|---|
| 2026.03.23 | ₩10,420 | ₩10,481 | ₩10,119 | ₩10,179 | -2.32% | 1197.4만 |
|---|
| 2026.03.20 | ₩10,166 | ₩10,333 | ₩9,904 | ₩10,072 | -0.92% | 1242.6만 |
|---|
| 2026.03.19 | ₩10,273 | ₩10,481 | ₩10,005 | ₩10,206 | -0.65% | 827.7만 |
|---|
| 2026.03.18 | ₩10,286 | ₩10,461 | ₩10,199 | ₩10,326 | +0.39% | 690.6만 |
|---|
| 2026.03.17 | ₩10,340 | ₩10,668 | ₩10,192 | ₩10,461 | +1.17% | 819.8만 |
|---|
| 2026.03.16 | ₩10,675 | ₩10,756 | ₩10,159 | ₩10,206 | -4.40% | 1143.3만 |
|---|
| 2026.03.13 | ₩10,675 | ₩10,803 | ₩10,541 | ₩10,635 | -0.38% | 1037.4만 |
|---|
| 2026.03.12 | ₩11,332 | ₩11,453 | ₩10,548 | ₩10,595 | -6.51% | 1244.2만 |
|---|
| 2026.03.11 | ₩10,903 | ₩11,292 | ₩10,876 | ₩11,118 | +1.97% | 967.6만 |
|---|
| 2026.03.10 | ₩10,876 | ₩11,024 | ₩10,521 | ₩10,930 | +0.49% | 1319.1만 |
|---|
| 2026.03.09 | ₩10,796 | ₩11,051 | ₩10,487 | ₩10,930 | +1.24% | 1049.6만 |
|---|
| 2026.03.06 | ₩11,077 | ₩11,279 | ₩10,910 | ₩10,957 | -1.09% | 1164.6만 |
|---|
| 2026.03.05 | ₩11,466 | ₩11,869 | ₩11,279 | ₩11,426 | -0.35% | 1499.9만 |
|---|
| 2026.03.04 | ₩11,802 | ₩11,922 | ₩11,520 | ₩11,601 | -1.70% | 1018만 |
|---|
| 2026.03.03 | ₩11,453 | ₩11,842 | ₩11,299 | ₩11,775 | +2.81% | 1191만 |
|---|
| 2026.03.02 | ₩11,802 | ₩11,936 | ₩11,614 | ₩11,815 | +0.11% | 833.5만 |
|---|
| 2026.02.27 | ₩11,896 | ₩12,150 | ₩11,775 | ₩12,137 | +2.03% | 668만 |
|---|
| 2026.02.26 | ₩12,271 | ₩12,271 | ₩11,802 | ₩12,083 | -1.53% | 751.1만 |
|---|
| 2026.02.25 | ₩12,244 | ₩12,284 | ₩11,942 | ₩12,150 | -0.77% | 693.2만 |
|---|
| 2026.02.24 | ₩11,949 | ₩12,278 | ₩11,949 | ₩12,217 | +2.24% | 955.7만 |
|---|
| 2026.02.23 | ₩11,963 | ₩12,107 | ₩11,842 | ₩11,922 | -0.34% | 1190.4만 |
|---|
| 2026.02.20 | ₩12,445 | ₩12,445 | ₩12,043 | ₩12,110 | -2.69% | 1142.9만 |
|---|
| 2026.02.19 | ₩12,271 | ₩12,419 | ₩12,077 | ₩12,352 | +0.66% | 848.7만 |
|---|
| 2026.02.18 | ₩12,110 | ₩12,499 | ₩12,070 | ₩12,432 | +2.66% | 797.2만 |
|---|
| 2026.02.17 | ₩12,097 | ₩12,365 | ₩12,023 | ₩12,137 | +0.33% | 861.4만 |
|---|
| 2026.02.13 | ₩12,767 | ₩13,103 | ₩12,070 | ₩12,338 | -3.36% | 1326만 |
|---|
| 2026.02.12 | ₩12,740 | ₩12,848 | ₩12,016 | ₩12,258 | -3.79% | 2087.7만 |
|---|
| 2026.02.11 | ₩11,936 | ₩13,223 | ₩11,929 | ₩12,928 | +8.31% | 3597.8만 |
|---|
| 2026.02.10 | ₩15,208 | ₩15,208 | ₩14,806 | ₩14,967 | -1.59% | 2862.3만 |
|---|
| 2026.02.09 | ₩14,913 | ₩15,215 | ₩14,719 | ₩15,061 | +0.99% | 889.9만 |
|---|
| 2026.02.06 | ₩14,953 | ₩15,101 | ₩14,645 | ₩15,101 | +0.99% | 1050.3만 |
|---|
| 2026.02.05 | ₩14,886 | ₩15,020 | ₩14,310 | ₩14,470 | -2.79% | 1156.7만 |
|---|
| 2026.02.04 | ₩14,806 | ₩15,094 | ₩14,611 | ₩14,940 | +0.91% | 1816만 |
|---|
| 2026.02.03 | ₩14,672 | ₩15,201 | ₩14,377 | ₩14,551 | -0.82% | 1423.3만 |
|---|
| 2026.02.02 | ₩14,470 | ₩14,880 | ₩14,465 | ₩14,846 | +2.59% | 1013.8만 |
|---|
| 2026.01.30 | ₩14,377 | ₩14,725 | ₩14,350 | ₩14,645 | +1.87% | 1121.7만 |
|---|
| 2026.01.29 | ₩14,766 | ₩14,766 | ₩14,310 | ₩14,497 | -1.82% | 2013.1만 |
|---|
| 2026.01.28 | ₩15,584 | ₩15,610 | ₩14,772 | ₩14,819 | -4.91% | 1881.7만 |
|---|
| 2026.01.27 | ₩15,557 | ₩15,946 | ₩15,396 | ₩15,624 | +0.43% | 1220.3만 |
|---|
| 2026.01.26 | ₩15,838 | ₩15,973 | ₩15,778 | ₩15,812 | -0.17% | 1657.8만 |
|---|
| 2026.01.23 | ₩16,200 | ₩16,388 | ₩15,677 | ₩15,825 | -2.32% | 1517.2만 |
|---|
| 2026.01.22 | ₩16,482 | ₩16,777 | ₩16,375 | ₩16,415 | -0.41% | 1851.7만 |
|---|
| 2026.01.21 | ₩16,013 | ₩16,395 | ₩15,892 | ₩16,375 | +2.26% | 781.8만 |
|---|
| 2026.01.20 | ₩15,905 | ₩16,261 | ₩15,745 | ₩15,892 | -0.08% | 1031.3만 |
|---|
| 2026.01.16 | ₩16,066 | ₩16,375 | ₩15,919 | ₩16,308 | +1.50% | 920.6만 |
|---|
| 2026.01.15 | ₩16,576 | ₩16,616 | ₩15,798 | ₩16,120 | -2.75% | 1071만 |
|---|
| 2026.01.14 | ₩16,978 | ₩17,300 | ₩15,979 | ₩16,603 | -2.21% | 1440.4만 |
|---|
| 2026.01.13 | ₩16,764 | ₩17,220 | ₩16,207 | ₩16,898 | +0.80% | 1061만 |
|---|
| 2026.01.12 | ₩16,656 | ₩16,831 | ₩16,335 | ₩16,469 | -1.13% | 901.9만 |
|---|
| 2026.01.09 | ₩16,415 | ₩16,656 | ₩15,999 | ₩16,643 | +1.39% | 826.5만 |
|---|
| 2026.01.08 | ₩16,040 | ₩16,395 | ₩15,879 | ₩16,174 | +0.84% | 1553.9만 |
|---|
| 2026.01.07 | ₩16,428 | ₩16,517 | ₩16,093 | ₩16,200 | -1.39% | 936.9만 |
|---|
| 2026.01.06 | ₩15,959 | ₩16,596 | ₩15,946 | ₩16,455 | +3.11% | 1144.4만 |
|---|
| 2026.01.05 | ₩15,128 | ₩16,026 | ₩15,114 | ₩15,946 | +5.41% | 1064.8만 |
|---|
| 2026.01.02 | ₩15,449 | ₩15,584 | ₩15,315 | ₩15,369 | -0.52% | 694.8만 |
|---|
| 2025.12.31 | ₩15,356 | ₩15,557 | ₩15,302 | ₩15,369 | +0.09% | 576.8만 |
|---|
| 2025.12.30 | ₩15,221 | ₩15,523 | ₩15,208 | ₩15,382 | +1.06% | 449만 |
|---|
| 2025.12.29 | ₩15,315 | ₩15,409 | ₩15,154 | ₩15,262 | -0.35% | 548.4만 |
|---|
| 2025.12.26 | ₩15,114 | ₩15,356 | ₩15,061 | ₩15,329 | +1.42% | 651.2만 |
|---|
| 2025.12.24 | ₩15,061 | ₩15,168 | ₩14,880 | ₩15,128 | +0.45% | 990.1만 |
|---|
| 2025.12.23 | ₩15,074 | ₩15,128 | ₩14,859 | ₩15,114 | +0.27% | 1450.5만 |
|---|
| 2025.12.22 | ₩15,208 | ₩15,463 | ₩14,960 | ₩15,074 | -0.88% | 2163.4만 |
|---|
| 2025.12.19 | ₩14,926 | ₩15,235 | ₩14,839 | ₩15,114 | +1.26% | 1635.3만 |
|---|
| 2025.12.18 | ₩14,953 | ₩15,282 | ₩14,812 | ₩14,846 | -0.72% | 1055.9만 |
|---|
| 2025.12.17 | ₩14,698 | ₩15,463 | ₩14,638 | ₩14,886 | +1.28% | 929.1만 |
|---|
| 2025.12.16 | ₩15,195 | ₩15,208 | ₩14,732 | ₩15,020 | -1.15% | 1112.7만 |
|---|
| 2025.12.15 | ₩15,020 | ₩15,141 | ₩14,665 | ₩15,128 | +0.71% | 1120.7만 |
|---|
| 2025.12.12 | ₩15,342 | ₩15,449 | ₩14,926 | ₩14,980 | -2.36% | 944만 |
|---|
| 2025.12.11 | ₩15,128 | ₩15,382 | ₩14,873 | ₩15,382 | +1.68% | 1137.4만 |
|---|
| 2025.12.10 | ₩14,893 | ₩15,510 | ₩14,477 | ₩15,436 | +3.65% | 1486.2만 |
|---|
| 2025.12.09 | ₩14,336 | ₩14,692 | ₩14,242 | ₩14,256 | -0.56% | 1120.2만 |
|---|
| 2025.12.08 | ₩14,591 | ₩14,678 | ₩14,242 | ₩14,363 | -1.56% | 1121.9만 |
|---|
| 2025.12.05 | ₩14,953 | ₩15,034 | ₩14,618 | ₩14,658 | -1.97% | 1004.6만 |
|---|
| 2025.12.04 | ₩15,154 | ₩15,195 | ₩14,705 | ₩14,953 | -1.33% | 873.9만 |
|---|
| 2025.12.03 | ₩15,745 | ₩15,805 | ₩15,128 | ₩15,141 | -3.83% | 1120.6만 |
|---|
| 2025.12.02 | ₩15,597 | ₩15,838 | ₩15,530 | ₩15,610 | +0.09% | 566.7만 |
|---|
| 2025.12.01 | ₩15,651 | ₩15,912 | ₩15,557 | ₩15,758 | +0.69% | 761.1만 |
|---|
| 2025.11.28 | ₩15,758 | ₩15,946 | ₩15,691 | ₩15,731 | -0.17% | 451.1만 |
|---|
| 2025.11.26 | ₩15,771 | ₩15,892 | ₩15,543 | ₩15,745 | -0.17% | 660.7만 |
|---|
| 2025.11.25 | ₩15,476 | ₩15,939 | ₩15,436 | ₩15,892 | +2.69% | 843.6만 |
|---|
| 2025.11.24 | ₩15,342 | ₩15,517 | ₩15,195 | ₩15,436 | +0.61% | 771.7만 |
|---|
| 2025.11.21 | ₩14,859 | ₩15,510 | ₩14,712 | ₩15,449 | +3.97% | 643.2만 |
|---|
| 2025.11.20 | ₩14,698 | ₩14,940 | ₩14,582 | ₩14,739 | +0.27% | 713.9만 |
|---|
| 2025.11.19 | ₩14,873 | ₩14,913 | ₩14,564 | ₩14,766 | -0.72% | 1068.6만 |
|---|
| 2025.11.18 | ₩14,859 | ₩15,221 | ₩14,645 | ₩14,940 | +0.54% | 1032.7만 |
|---|
| 2025.11.17 | ₩15,248 | ₩15,248 | ₩14,551 | ₩14,591 | -4.31% | 1137.9만 |
|---|
| 2025.11.14 | ₩15,517 | ₩15,745 | ₩14,993 | ₩15,262 | -1.64% | 824.2만 |
|---|
| 2025.11.13 | ₩15,315 | ₩15,771 | ₩15,315 | ₩15,691 | +2.45% | 791만 |
|---|
| 2025.11.12 | ₩15,382 | ₩15,731 | ₩15,181 | ₩15,490 | +0.70% | 633.8만 |
|---|
| 2025.11.11 | ₩15,436 | ₩15,745 | ₩15,302 | ₩15,423 | -0.09% | 647만 |
|---|
| 2025.11.10 | ₩15,557 | ₩15,637 | ₩15,188 | ₩15,423 | -0.86% | 672.4만 |
|---|
| 2025.11.07 | ₩15,020 | ₩15,503 | ₩14,913 | ₩15,490 | +3.13% | 761만 |
|---|
| 2025.11.06 | ₩15,342 | ₩15,852 | ₩14,846 | ₩15,181 | -1.05% | 1162만 |
|---|
| 2025.11.05 | ₩15,342 | ₩15,698 | ₩15,175 | ₩15,530 | +1.22% | 864.5만 |
|---|
| 2025.11.04 | ₩15,275 | ₩15,778 | ₩15,270 | ₩15,530 | +1.67% | 1000만 |
|---|
| 2025.11.03 | ₩15,771 | ₩15,778 | ₩15,329 | ₩15,664 | -0.68% | 1240만 |
|---|
| 2025.10.31 | ₩14,725 | ₩15,966 | ₩14,517 | ₩15,852 | +7.65% | 1893.7만 |
|---|
| 2025.10.30 | ₩15,195 | ₩15,530 | ₩14,578 | ₩14,819 | -2.47% | 2562.3만 |
|---|
| 2025.10.29 | ₩16,656 | ₩18,018 | ₩15,476 | ₩15,530 | -6.76% | 3572.4만 |
|---|
| 2025.10.28 | ₩20,264 | ₩20,371 | ₩19,909 | ₩20,224 | -0.20% | 1854.4만 |
|---|
| 2025.10.27 | ₩20,653 | ₩20,733 | ₩19,949 | ₩20,264 | -1.88% | 1523.9만 |
|---|
| 2025.10.24 | ₩20,935 | ₩21,136 | ₩20,640 | ₩20,653 | -1.35% | 890.4만 |
|---|
| 2025.10.23 | ₩20,425 | ₩20,921 | ₩20,425 | ₩20,733 | +1.51% | 920만 |
|---|
| 2025.10.22 | ₩20,787 | ₩21,310 | ₩20,291 | ₩20,331 | -2.19% | 857.8만 |
|---|
| 2025.10.21 | ₩20,988 | ₩21,364 | ₩20,613 | ₩20,921 | -0.32% | 1173.8만 |
|---|
| 2025.10.20 | ₩20,090 | ₩20,452 | ₩19,889 | ₩20,358 | +1.34% | 1050.1만 |
|---|
| 2025.10.17 | ₩19,446 | ₩19,889 | ₩19,379 | ₩19,821 | +1.93% | 1317만 |
|---|
| 2025.10.16 | ₩18,910 | ₩19,801 | ₩18,750 | ₩19,540 | +3.33% | 1852만 |
|---|
| 2025.10.15 | ₩18,467 | ₩18,829 | ₩18,386 | ₩18,601 | +0.73% | 938.8만 |
|---|
| 2025.10.14 | ₩18,239 | ₩18,936 | ₩18,065 | ₩18,655 | +2.28% | 908만 |
|---|
| 2025.10.13 | ₩18,132 | ₩18,722 | ₩18,011 | ₩18,480 | +1.92% | 1077.1만 |
|---|
| 2025.10.10 | ₩18,306 | ₩18,306 | ₩17,595 | ₩17,971 | -1.83% | 868.4만 |
|---|