시장 데이터를 불러오는 중
전체 종목
아발로 테라퓨틱스 과거 주가
Avalo Therapeutics, Inc. - Common Stock · AVTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avalo Therapeutics, Inc. - Common Stock · AVTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,995 | ₩18,531 | ₩17,908 | ₩18,303 | +1.71% | 64.9만 |
| 2026.10.08 | ₩18,035 | ₩18,236 | ₩17,123 | ₩18,008 | -0.15% | 99만 |
| 2026.10.07 | ₩18,008 | ₩18,746 | ₩17,834 | ₩18,209 | +1.12% | 71.9만 |
| 2026.10.06 | ₩19,550 | ₩19,552 | ₩17,740 | ₩18,223 | -6.79% | 95.6만 |
| 2026.10.05 | ₩20,234 | ₩20,234 | ₩19,296 | ₩19,577 | -3.25% | 73.7만 |
| 2026.10.02 | ₩20,181 | ₩20,328 | ₩19,186 | ₩20,100 | -0.40% | 94.9만 |
| 2026.10.01 | ₩20,435 | ₩20,878 | ₩19,819 | ₩20,046 | -1.90% | 93.2만 |
| 2026.09.30 | ₩21,186 | ₩21,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,556 |
| -2.97% |
| 143.3만 |
| 2026.09.29 | ₩20,328 | ₩21,012 | ₩19,765 | ₩20,891 | +2.77% | 133.2만 |
|---|
| 2026.09.28 | ₩20,744 | ₩20,744 | ₩20,073 | ₩20,221 | -2.52% | 75만 |
|---|
| 2026.09.25 | ₩21,119 | ₩21,200 | ₩20,114 | ₩20,744 | -1.78% | 143.4만 |
|---|
| 2026.09.24 | ₩20,435 | ₩21,588 | ₩19,550 | ₩21,079 | +3.15% | 189.7만 |
|---|
| 2026.09.23 | ₩21,991 | ₩22,111 | ₩20,288 | ₩20,516 | -6.71% | 111.1만 |
|---|
| 2026.09.22 | ₩22,044 | ₩22,614 | ₩21,830 | ₩22,138 | +0.43% | 58.6만 |
|---|
| 2026.09.21 | ₩22,219 | ₩22,460 | ₩21,347 | ₩21,682 | -2.41% | 54.3만 |
|---|
| 2026.09.18 | ₩22,339 | ₩22,695 | ₩21,910 | ₩22,219 | -0.54% | 323.3만 |
|---|
| 2026.09.17 | ₩22,936 | ₩23,050 | ₩22,152 | ₩22,380 | -2.43% | 69.1만 |
|---|
| 2026.09.16 | ₩21,682 | ₩22,386 | ₩21,280 | ₩22,232 | +2.54% | 144.5만 |
|---|
| 2026.09.15 | ₩21,629 | ₩22,380 | ₩20,636 | ₩21,548 | -0.37% | 110.3만 |
|---|
| 2026.09.14 | ₩22,031 | ₩22,165 | ₩21,615 | ₩21,696 | -1.52% | 90.8만 |
|---|
| 2026.09.11 | ₩23,358 | ₩24,317 | ₩21,481 | ₩21,615 | -7.46% | 252.5만 |
|---|
| 2026.09.10 | ₩24,029 | ₩24,203 | ₩22,996 | ₩23,037 | -4.13% | 91.4만 |
|---|
| 2026.09.09 | ₩26,107 | ₩26,469 | ₩24,183 | ₩24,418 | -6.47% | 72.6만 |
|---|
| 2026.09.08 | ₩25,491 | ₩27,475 | ₩25,410 | ₩26,429 | +3.68% | 78만 |
|---|
| 2026.09.04 | ₩25,222 | ₩26,308 | ₩25,196 | ₩25,786 | +2.23% | 63.3만 |
|---|
| 2026.09.03 | ₩26,241 | ₩26,241 | ₩25,115 | ₩25,477 | -2.91% | 67.4만 |
|---|
| 2026.09.02 | ₩25,477 | ₩26,624 | ₩25,477 | ₩25,933 | +1.79% | 98.8만 |
|---|
| 2026.09.01 | ₩25,732 | ₩26,416 | ₩25,276 | ₩25,410 | -1.25% | 60.7만 |
|---|
| 2026.08.31 | ₩26,013 | ₩26,255 | ₩25,477 | ₩25,933 | -0.31% | 137.7만 |
|---|
| 2026.08.28 | ₩26,644 | ₩27,053 | ₩26,201 | ₩26,268 | -1.41% | 73.8만 |
|---|
| 2026.08.27 | ₩27,448 | ₩27,580 | ₩26,697 | ₩26,885 | -2.05% | 42만 |
|---|
| 2026.08.26 | ₩26,469 | ₩28,078 | ₩26,295 | ₩27,555 | +4.10% | 81.4만 |
|---|
| 2026.08.25 | ₩26,201 | ₩26,885 | ₩25,960 | ₩26,469 | +1.02% | 101.5만 |
|---|
| 2026.08.24 | ₩26,630 | ₩26,630 | ₩25,316 | ₩25,839 | -2.97% | 75.9만 |
|---|
| 2026.08.21 | ₩26,845 | ₩27,073 | ₩26,255 | ₩26,590 | -0.95% | 57만 |
|---|
| 2026.08.20 | ₩27,328 | ₩27,609 | ₩26,134 | ₩26,577 | -2.75% | 69.9만 |
|---|
| 2026.08.19 | ₩27,368 | ₩28,186 | ₩27,006 | ₩27,824 | +1.67% | 99.9만 |
|---|
| 2026.08.18 | ₩26,697 | ₩27,435 | ₩26,308 | ₩26,429 | -1.00% | 106.9만 |
|---|
| 2026.08.17 | ₩26,121 | ₩26,912 | ₩25,913 | ₩26,751 | +2.41% | 64.7만 |
|---|
| 2026.08.14 | ₩25,651 | ₩26,322 | ₩24,592 | ₩26,268 | +2.40% | 38.8만 |
|---|
| 2026.08.13 | ₩26,349 | ₩26,376 | ₩25,732 | ₩26,081 | -1.02% | 39.1만 |
|---|
| 2026.08.12 | ₩26,174 | ₩26,510 | ₩25,839 | ₩26,215 | +0.15% | 31.7만 |
|---|
| 2026.08.11 | ₩26,376 | ₩26,825 | ₩25,289 | ₩26,107 | -1.02% | 71.5만 |
|---|
| 2026.08.10 | ₩24,471 | ₩26,818 | ₩24,136 | ₩26,510 | +8.33% | 97.8만 |
|---|
| 2026.08.07 | ₩25,303 | ₩25,544 | ₩24,002 | ₩24,565 | -2.91% | 73만 |
|---|
| 2026.08.06 | ₩23,962 | ₩26,603 | ₩23,962 | ₩25,075 | +4.64% | 59.6만 |
|---|
| 2026.08.05 | ₩25,008 | ₩25,987 | ₩24,579 | ₩25,263 | +1.02% | 73.4만 |
|---|
| 2026.08.04 | ₩24,632 | ₩25,061 | ₩23,653 | ₩24,847 | +0.87% | 115.8만 |
|---|
| 2026.08.03 | ₩24,485 | ₩25,068 | ₩23,801 | ₩24,203 | -1.15% | 57.2만 |
|---|
| 2026.07.31 | ₩26,148 | ₩26,456 | ₩24,458 | ₩24,471 | -6.41% | 92.4만 |
|---|
| 2026.07.30 | ₩25,504 | ₩26,657 | ₩25,450 | ₩26,000 | +1.95% | 93.5만 |
|---|
| 2026.07.29 | ₩26,389 | ₩26,543 | ₩25,088 | ₩25,491 | -3.40% | 79만 |
|---|
| 2026.07.28 | ₩25,987 | ₩26,778 | ₩24,974 | ₩26,174 | +0.72% | 81.6만 |
|---|
| 2026.07.27 | ₩24,800 | ₩26,831 | ₩24,559 | ₩26,148 | +5.43% | 116.8만 |
|---|
| 2026.07.24 | ₩24,150 | ₩24,847 | ₩23,533 | ₩24,726 | +2.39% | 80만 |
|---|
| 2026.07.23 | ₩23,922 | ₩24,512 | ₩23,801 | ₩23,814 | -0.45% | 52.8만 |
|---|
| 2026.07.22 | ₩24,860 | ₩25,423 | ₩24,150 | ₩24,337 | -2.10% | 66.5만 |
|---|
| 2026.07.21 | ₩24,284 | ₩25,491 | ₩24,257 | ₩25,236 | +3.92% | 111.1만 |
|---|
| 2026.07.20 | ₩26,081 | ₩26,583 | ₩24,176 | ₩24,418 | -6.38% | 70.8만 |
|---|
| 2026.07.17 | ₩23,855 | ₩26,127 | ₩23,519 | ₩25,973 | +8.88% | 124.5만 |
|---|
| 2026.07.16 | ₩24,579 | ₩25,330 | ₩23,841 | ₩23,975 | -2.45% | 127만 |
|---|
| 2026.07.15 | ₩24,431 | ₩25,075 | ₩24,203 | ₩24,874 | +1.81% | 61.8만 |
|---|
| 2026.07.14 | ₩25,544 | ₩25,638 | ₩24,592 | ₩24,699 | -3.31% | 85.1만 |
|---|
| 2026.07.13 | ₩25,383 | ₩25,410 | ₩24,241 | ₩25,356 | -0.11% | 69.9만 |
|---|
| 2026.07.10 | ₩26,630 | ₩27,421 | ₩24,699 | ₩25,759 | -3.27% | 85.3만 |
|---|
| 2026.07.09 | ₩25,745 | ₩26,845 | ₩25,638 | ₩26,751 | +3.91% | 100.4만 |
|---|
| 2026.07.08 | ₩25,437 | ₩26,603 | ₩24,619 | ₩25,759 | +1.27% | 129.7만 |
|---|
| 2026.07.07 | ₩27,354 | ₩27,690 | ₩25,759 | ₩25,812 | -5.64% | 144.3만 |
|---|
| 2026.07.06 | ₩25,745 | ₩27,287 | ₩25,638 | ₩26,764 | +3.96% | 161.5만 |
|---|
| 2026.07.02 | ₩23,399 | ₩25,430 | ₩23,157 | ₩25,263 | +7.97% | 181.6만 |
|---|
| 2026.07.01 | ₩24,713 | ₩25,464 | ₩23,104 | ₩23,184 | -6.19% | 186.1만 |
|---|
| 2026.06.30 | ₩26,081 | ₩26,952 | ₩24,525 | ₩24,780 | -4.99% | 240만 |
|---|
| 2026.06.29 | ₩24,351 | ₩26,127 | ₩24,069 | ₩25,866 | +6.22% | 158.1만 |
|---|
| 2026.06.26 | ₩24,525 | ₩24,753 | ₩23,640 | ₩24,404 | -0.49% | 857.7만 |
|---|
| 2026.06.25 | ₩24,364 | ₩25,061 | ₩23,989 | ₩24,136 | -0.94% | 168.9만 |
|---|
| 2026.06.24 | ₩24,176 | ₩24,726 | ₩23,834 | ₩24,351 | +0.72% | 128.7만 |
|---|
| 2026.06.23 | ₩22,500 | ₩24,860 | ₩22,406 | ₩23,908 | +6.26% | 197만 |
|---|
| 2026.06.22 | ₩19,926 | ₩23,345 | ₩19,725 | ₩22,903 | +14.94% | 254만 |
|---|
| 2026.06.18 | ₩20,998 | ₩21,361 | ₩19,564 | ₩19,711 | -6.13% | 641.7만 |
|---|
| 2026.06.17 | ₩19,322 | ₩20,784 | ₩19,135 | ₩20,650 | +6.87% | 116.5만 |
|---|
| 2026.06.16 | ₩19,564 | ₩19,678 | ₩18,773 | ₩19,215 | -1.78% | 154.4만 |
|---|
| 2026.06.15 | ₩20,127 | ₩20,422 | ₩19,456 | ₩19,577 | -2.73% | 95만 |
|---|
| 2026.06.12 | ₩18,893 | ₩19,872 | ₩18,719 | ₩19,792 | +4.76% | 112.1만 |
|---|
| 2026.06.11 | ₩17,552 | ₩18,625 | ₩17,432 | ₩18,330 | +4.43% | 81.7만 |
|---|
| 2026.06.10 | ₩17,217 | ₩17,794 | ₩17,177 | ₩17,566 | +2.02% | 163.5만 |
|---|
| 2026.06.09 | ₩17,338 | ₩18,008 | ₩16,788 | ₩17,298 | -0.23% | 129.7만 |
|---|
| 2026.06.08 | ₩17,767 | ₩18,250 | ₩17,009 | ₩17,083 | -3.85% | 104.5만 |
|---|
| 2026.06.05 | ₩18,263 | ₩18,453 | ₩17,284 | ₩17,566 | -3.82% | 175.8만 |
|---|
| 2026.06.04 | ₩18,384 | ₩19,269 | ₩17,814 | ₩18,250 | -0.73% | 135.4만 |
|---|
| 2026.06.03 | ₩19,041 | ₩19,719 | ₩18,303 | ₩18,424 | -3.24% | 251.5만 |
|---|
| 2026.06.02 | ₩20,703 | ₩20,945 | ₩18,478 | ₩18,719 | -9.59% | 160.4만 |
|---|
| 2026.06.01 | ₩21,387 | ₩22,004 | ₩20,918 | ₩21,119 | -1.25% | 82.4만 |
|---|
| 2026.05.29 | ₩21,568 | ₩21,991 | ₩20,998 | ₩21,387 | -0.84% | 107.6만 |
|---|
| 2026.05.28 | ₩21,173 | ₩21,857 | ₩20,476 | ₩21,629 | +2.15% | 173.8만 |
|---|
| 2026.05.27 | ₩21,441 | ₩22,098 | ₩21,066 | ₩21,173 | -1.25% | 97.2만 |
|---|
| 2026.05.26 | ₩22,219 | ₩22,219 | ₩21,320 | ₩21,481 | -3.32% | 138.1만 |
|---|
| 2026.05.22 | ₩22,259 | ₩22,809 | ₩21,481 | ₩21,924 | -1.51% | 131.7만 |
|---|
| 2026.05.21 | ₩21,548 | ₩22,929 | ₩21,347 | ₩22,259 | +3.30% | 136.4만 |
|---|
| 2026.05.20 | ₩21,696 | ₩22,889 | ₩21,575 | ₩21,843 | +0.68% | 131.7만 |
|---|
| 2026.05.19 | ₩21,790 | ₩23,077 | ₩20,496 | ₩21,816 | +0.12% | 167.1만 |
|---|
| 2026.05.18 | ₩23,767 | ₩24,002 | ₩20,811 | ₩21,669 | -8.83% | 254.2만 |
|---|
| 2026.05.15 | ₩25,155 | ₩25,477 | ₩23,345 | ₩23,788 | -5.44% | 153.4만 |
|---|
| 2026.05.14 | ₩26,456 | ₩26,503 | ₩25,169 | ₩25,491 | -3.65% | 170.7만 |
|---|
| 2026.05.13 | ₩27,100 | ₩27,100 | ₩26,000 | ₩26,617 | -1.78% | 156.5만 |
|---|
| 2026.05.12 | ₩27,153 | ₩28,025 | ₩26,134 | ₩26,738 | -1.53% | 170.8만 |
|---|
| 2026.05.11 | ₩29,245 | ₩29,527 | ₩26,553 | ₩27,153 | -7.15% | 288.2만 |
|---|
| 2026.05.08 | ₩30,492 | ₩30,800 | ₩28,132 | ₩28,923 | -5.15% | 178만 |
|---|
| 2026.05.07 | ₩29,902 | ₩32,544 | ₩28,575 | ₩30,666 | +2.56% | 574.2만 |
|---|
| 2026.05.06 | ₩30,573 | ₩31,793 | ₩23,721 | ₩29,245 | -4.34% | 2246.1만 |
|---|
| 2026.05.05 | ₩18,598 | ₩21,857 | ₩18,598 | ₩21,803 | +17.23% | 466만 |
|---|
| 2026.05.04 | ₩18,169 | ₩19,014 | ₩18,129 | ₩18,478 | +1.70% | 39.4만 |
|---|
| 2026.05.01 | ₩18,142 | ₩18,799 | ₩17,385 | ₩18,384 | +1.33% | 72.2만 |
|---|
| 2026.04.30 | ₩17,459 | ₩18,203 | ₩16,828 | ₩17,968 | +2.92% | 71.4만 |
|---|
| 2026.04.29 | ₩17,244 | ₩18,136 | ₩16,775 | ₩17,700 | +2.64% | 76.8만 |
|---|
| 2026.04.28 | ₩19,094 | ₩20,234 | ₩16,936 | ₩17,244 | -9.69% | 83.2만 |
|---|
| 2026.04.27 | ₩18,665 | ₩19,872 | ₩18,639 | ₩19,336 | +3.59% | 68만 |
|---|
| 2026.04.24 | ₩19,778 | ₩20,261 | ₩18,411 | ₩18,665 | -5.63% | 74.2만 |
|---|
| 2026.04.23 | ₩19,443 | ₩20,308 | ₩18,907 | ₩19,778 | +1.72% | 65.6만 |
|---|
| 2026.04.22 | ₩19,430 | ₩19,845 | ₩18,652 | ₩19,443 | +0.07% | 61.2만 |
|---|
| 2026.04.21 | ₩19,778 | ₩19,778 | ₩18,934 | ₩19,161 | -3.12% | 68.1만 |
|---|
| 2026.04.20 | ₩19,363 | ₩19,886 | ₩18,799 | ₩19,658 | +1.52% | 60.1만 |
|---|
| 2026.04.17 | ₩19,845 | ₩20,476 | ₩19,215 | ₩19,349 | -2.50% | 83만 |
|---|
| 2026.04.16 | ₩18,089 | ₩19,510 | ₩18,022 | ₩19,336 | +6.89% | 79.4만 |
|---|
| 2026.04.15 | ₩18,773 | ₩18,966 | ₩17,888 | ₩17,901 | -4.64% | 49.8만 |
|---|
| 2026.04.14 | ₩18,183 | ₩18,860 | ₩17,633 | ₩18,639 | +2.51% | 54.4만 |
|---|
| 2026.04.13 | ₩18,156 | ₩19,135 | ₩17,821 | ₩17,888 | -1.48% | 59.8만 |
|---|
| 2026.04.10 | ₩19,027 | ₩19,148 | ₩17,770 | ₩18,317 | -3.74% | 72.6만 |
|---|
| 2026.04.09 | ₩19,805 | ₩19,845 | ₩18,209 | ₩19,054 | -3.79% | 104.2만 |
|---|
| 2026.04.08 | ₩22,085 | ₩22,339 | ₩18,920 | ₩19,322 | -12.51% | 157.7만 |
|---|
| 2026.04.07 | ₩21,656 | ₩21,803 | ₩20,395 | ₩21,347 | -1.42% | 55.8만 |
|---|
| 2026.04.06 | ₩24,304 | ₩24,766 | ₩21,709 | ₩21,816 | -10.23% | 109.8만 |
|---|
| 2026.04.02 | ₩21,977 | ₩23,902 | ₩21,548 | ₩23,814 | +8.36% | 110.9만 |
|---|
| 2026.04.01 | ₩20,368 | ₩23,600 | ₩20,114 | ₩22,393 | +9.94% | 95.2만 |
|---|
| 2026.03.31 | ₩18,934 | ₩20,234 | ₩18,169 | ₩20,020 | +5.74% | 104.8만 |
|---|
| 2026.03.30 | ₩18,411 | ₩18,773 | ₩18,102 | ₩18,679 | +1.46% | 52만 |
|---|
| 2026.03.27 | ₩18,504 | ₩18,799 | ₩18,089 | ₩18,625 | +0.65% | 55.9만 |
|---|
| 2026.03.26 | ₩18,504 | ₩19,389 | ₩18,223 | ₩18,706 | +1.09% | 93.8만 |
|---|
| 2026.03.25 | ₩19,121 | ₩19,832 | ₩18,095 | ₩18,706 | -2.17% | 115만 |
|---|
| 2026.03.24 | ₩18,102 | ₩19,819 | ₩17,633 | ₩18,035 | -0.37% | 101.9만 |
|---|
| 2026.03.23 | ₩17,995 | ₩18,974 | ₩17,532 | ₩18,102 | +0.60% | 259.2만 |
|---|
| 2026.03.20 | ₩18,692 | ₩19,845 | ₩17,680 | ₩17,995 | -3.73% | 47.8만 |
|---|
| 2026.03.19 | ₩19,175 | ₩20,449 | ₩18,887 | ₩19,068 | -0.56% | 86.8만 |
|---|
| 2026.03.18 | ₩20,449 | ₩20,556 | ₩19,591 | ₩19,684 | -3.74% | 41만 |
|---|
| 2026.03.17 | ₩21,334 | ₩21,635 | ₩20,610 | ₩20,623 | -3.33% | 74.1만 |
|---|
| 2026.03.16 | ₩21,428 | ₩21,957 | ₩20,898 | ₩21,481 | +0.25% | 41.5만 |
|---|
| 2026.03.13 | ₩22,406 | ₩22,990 | ₩20,717 | ₩21,186 | -5.45% | 31.5만 |
|---|
| 2026.03.12 | ₩22,541 | ₩22,916 | ₩21,629 | ₩22,406 | -0.59% | 72.2만 |
|---|
| 2026.03.11 | ₩22,715 | ₩23,439 | ₩22,608 | ₩22,929 | +0.94% | 131.1만 |
|---|
| 2026.03.10 | ₩23,265 | ₩24,156 | ₩22,366 | ₩22,695 | -2.45% | 64만 |
|---|
| 2026.03.09 | ₩22,983 | ₩24,123 | ₩22,688 | ₩23,211 | +0.99% | 53.2만 |
|---|
| 2026.03.06 | ₩23,050 | ₩24,603 | ₩22,876 | ₩23,211 | +0.70% | 43.6만 |
|---|
| 2026.03.05 | ₩24,364 | ₩24,833 | ₩23,291 | ₩23,573 | -3.25% | 127.2만 |
|---|
| 2026.03.04 | ₩25,370 | ₩25,584 | ₩23,801 | ₩24,619 | -2.96% | 85.2만 |
|---|
| 2026.03.03 | ₩23,774 | ₩25,410 | ₩22,701 | ₩25,276 | +6.32% | 49.1만 |
|---|
| 2026.03.02 | ₩22,782 | ₩24,257 | ₩21,159 | ₩24,109 | +5.83% | 50.6만 |
|---|
| 2026.02.27 | ₩23,144 | ₩23,653 | ₩22,246 | ₩23,466 | +1.39% | 101.6만 |
|---|
| 2026.02.26 | ₩22,608 | ₩23,962 | ₩21,635 | ₩23,653 | +4.63% | 77.7만 |
|---|
| 2026.02.25 | ₩21,857 | ₩22,601 | ₩21,428 | ₩22,601 | +3.40% | 24만 |
|---|
| 2026.02.24 | ₩19,845 | ₩22,125 | ₩19,845 | ₩21,723 | +9.46% | 62.9만 |
|---|
| 2026.02.23 | ₩18,934 | ₩20,160 | ₩18,180 | ₩19,845 | +4.82% | 35.2만 |
|---|
| 2026.02.20 | ₩20,972 | ₩21,595 | ₩19,027 | ₩19,054 | -9.14% | 43.1만 |
|---|
| 2026.02.19 | ₩19,966 | ₩22,286 | ₩19,349 | ₩21,414 | +7.25% | 62.4만 |
|---|
| 2026.02.18 | ₩20,154 | ₩20,596 | ₩19,094 | ₩20,114 | -0.20% | 39.2만 |
|---|
| 2026.02.17 | ₩18,746 | ₩20,462 | ₩18,478 | ₩20,207 | +7.80% | 49.6만 |
|---|
| 2026.02.13 | ₩19,403 | ₩20,033 | ₩18,813 | ₩19,121 | -1.45% | 36.3만 |
|---|
| 2026.02.12 | ₩19,188 | ₩19,483 | ₩18,679 | ₩19,309 | +0.63% | 37.8만 |
|---|
| 2026.02.11 | ₩19,591 | ₩19,859 | ₩18,102 | ₩19,242 | -1.78% | 31.8만 |
|---|
| 2026.02.10 | ₩18,786 | ₩19,778 | ₩18,478 | ₩19,591 | +4.28% | 25.9만 |
|---|
| 2026.02.09 | ₩18,947 | ₩19,290 | ₩18,169 | ₩18,786 | -0.85% | 30.1만 |
|---|
| 2026.02.06 | ₩18,102 | ₩19,376 | ₩17,686 | ₩19,027 | +5.11% | 31.9만 |
|---|
| 2026.02.05 | ₩19,041 | ₩20,496 | ₩17,485 | ₩17,633 | -7.39% | 30.8만 |
|---|
| 2026.02.04 | ₩21,495 | ₩21,652 | ₩19,242 | ₩19,269 | -10.36% | 35만 |
|---|
| 2026.02.03 | ₩20,985 | ₩21,501 | ₩20,181 | ₩21,401 | +1.98% | 45.5만 |
|---|
| 2026.02.02 | ₩21,575 | ₩22,527 | ₩20,771 | ₩20,985 | -2.73% | 80.8만 |
|---|
| 2026.01.30 | ₩20,167 | ₩20,576 | ₩19,611 | ₩20,261 | +0.47% | 63.2만 |
|---|
| 2026.01.29 | ₩19,872 | ₩20,663 | ₩19,872 | ₩20,449 | +2.90% | 28.1만 |
|---|
| 2026.01.28 | ₩21,521 | ₩21,534 | ₩19,443 | ₩20,073 | -6.73% | 69.3만 |
|---|
| 2026.01.27 | ₩20,985 | ₩21,575 | ₩20,864 | ₩21,535 | +2.62% | 46.9만 |
|---|
| 2026.01.26 | ₩21,092 | ₩21,588 | ₩20,703 | ₩20,985 | -0.51% | 22.4만 |
|---|
| 2026.01.23 | ₩21,790 | ₩22,178 | ₩20,610 | ₩21,119 | -3.08% | 25만 |
|---|
| 2026.01.22 | ₩21,374 | ₩22,950 | ₩20,978 | ₩21,790 | +1.94% | 31.6만 |
|---|
| 2026.01.21 | ₩19,845 | ₩21,340 | ₩19,467 | ₩21,133 | +6.49% | 33.2만 |
|---|
| 2026.01.20 | ₩19,631 | ₩20,502 | ₩19,616 | ₩19,845 | +1.09% | 41.9만 |
|---|
| 2026.01.16 | ₩20,972 | ₩21,421 | ₩19,966 | ₩20,194 | -3.71% | 35.8만 |
|---|
| 2026.01.15 | ₩21,736 | ₩21,944 | ₩20,958 | ₩20,972 | -3.52% | 22.7만 |
|---|
| 2026.01.14 | ₩23,184 | ₩23,184 | ₩21,374 | ₩21,709 | -6.36% | 57.1만 |
|---|
| 2026.01.13 | ₩22,353 | ₩23,211 | ₩21,575 | ₩23,063 | +3.18% | 20만 |
|---|
| 2026.01.12 | ₩22,943 | ₩23,426 | ₩21,361 | ₩22,353 | -2.57% | 18.3만 |
|---|
| 2026.01.09 | ₩23,023 | ₩23,110 | ₩22,518 | ₩22,728 | -1.28% | 17.5만 |
|---|
| 2026.01.08 | ₩22,715 | ₩23,761 | ₩21,984 | ₩22,943 | +1.00% | 45만 |
|---|
| 2026.01.07 | ₩20,784 | ₩23,573 | ₩20,771 | ₩22,715 | +9.29% | 27.5만 |
|---|
| 2026.01.06 | ₩21,615 | ₩21,964 | ₩21,052 | ₩21,327 | -1.33% | 15.1만 |
|---|
| 2026.01.05 | ₩22,795 | ₩23,038 | ₩20,368 | ₩21,495 | -5.71% | 42.1만 |
|---|
| 2026.01.02 | ₩24,391 | ₩24,391 | ₩22,353 | ₩22,822 | -6.43% | 30.7만 |
|---|
| 2025.12.31 | ₩23,734 | ₩24,860 | ₩23,452 | ₩24,351 | +2.60% | 19.1만 |
|---|
| 2025.12.30 | ₩24,793 | ₩24,807 | ₩23,600 | ₩23,881 | -3.68% | 17.3만 |
|---|
| 2025.12.29 | ₩24,498 | ₩24,968 | ₩24,270 | ₩24,887 | +1.59% | 13.2만 |
|---|
| 2025.12.26 | ₩25,343 | ₩25,477 | ₩24,404 | ₩24,632 | -2.80% | 13.8만 |
|---|
| 2025.12.24 | ₩24,901 | ₩25,722 | ₩24,418 | ₩25,356 | +1.83% | 14.1만 |
|---|
| 2025.12.23 | ₩25,397 | ₩25,946 | ₩24,516 | ₩25,035 | -1.43% | 33.8만 |
|---|
| 2025.12.22 | ₩24,968 | ₩26,778 | ₩24,927 | ₩25,705 | +2.95% | 46.2만 |
|---|
| 2025.12.19 | ₩25,450 | ₩26,282 | ₩24,914 | ₩24,941 | -2.00% | 68.5만 |
|---|
| 2025.12.18 | ₩26,818 | ₩26,979 | ₩25,208 | ₩25,356 | -5.45% | 76.6만 |
|---|
| 2025.12.17 | ₩25,477 | ₩27,086 | ₩25,343 | ₩25,812 | +1.32% | 33만 |
|---|
| 2025.12.16 | ₩23,519 | ₩26,416 | ₩23,033 | ₩25,236 | +7.30% | 41.8만 |
|---|
| 2025.12.15 | ₩24,954 | ₩27,193 | ₩23,627 | ₩23,734 | -4.89% | 14.3만 |
|---|
| 2025.12.12 | ₩25,477 | ₩26,000 | ₩24,176 | ₩24,941 | -2.11% | 37.5만 |
|---|
| 2025.12.11 | ₩26,751 | ₩27,783 | ₩26,161 | ₩26,161 | -2.21% | 19만 |
|---|
| 2025.12.10 | ₩26,121 | ₩27,153 | ₩25,818 | ₩26,751 | +2.41% | 22.9만 |
|---|
| 2025.12.09 | ₩25,786 | ₩26,657 | ₩24,632 | ₩25,799 | +0.05% | 31.9만 |
|---|
| 2025.12.08 | ₩23,989 | ₩27,421 | ₩23,895 | ₩26,067 | +8.66% | 50.8만 |
|---|
| 2025.12.05 | ₩23,895 | ₩24,176 | ₩23,077 | ₩23,546 | -1.46% | 13.4만 |
|---|
| 2025.12.04 | ₩22,675 | ₩25,202 | ₩22,299 | ₩24,069 | +6.15% | 38.1만 |
|---|
| 2025.12.03 | ₩21,414 | ₩22,755 | ₩20,824 | ₩22,755 | +6.26% | 32.1만 |
|---|
| 2025.12.02 | ₩22,755 | ₩22,755 | ₩20,838 | ₩21,280 | -6.48% | 37.4만 |
|---|
| 2025.12.01 | ₩24,954 | ₩25,135 | ₩21,575 | ₩22,500 | -9.83% | 50.8만 |
|---|
| 2025.11.28 | ₩24,941 | ₩25,812 | ₩24,583 | ₩25,477 | +2.15% | 18.8만 |
|---|
| 2025.11.26 | ₩25,638 | ₩25,651 | ₩24,659 | ₩24,874 | -2.98% | 11.8만 |
|---|
| 2025.11.25 | ₩24,284 | ₩25,866 | ₩24,136 | ₩25,464 | +4.86% | 39.1만 |
|---|
| 2025.11.24 | ₩24,016 | ₩25,343 | ₩23,533 | ₩24,136 | +0.50% | 32.6만 |
|---|
| 2025.11.21 | ₩24,123 | ₩24,235 | ₩22,661 | ₩23,908 | -0.89% | 16.5만 |
|---|
| 2025.11.20 | ₩24,069 | ₩24,343 | ₩22,460 | ₩23,788 | -1.17% | 33.7만 |
|---|
| 2025.11.19 | ₩24,150 | ₩24,378 | ₩23,190 | ₩23,586 | -2.33% | 22만 |
|---|
| 2025.11.18 | ₩22,473 | ₩24,833 | ₩21,575 | ₩24,136 | +7.40% | 56만 |
|---|
| 2025.11.17 | ₩20,261 | ₩23,519 | ₩20,073 | ₩22,628 | +11.68% | 92.4만 |
|---|
| 2025.11.14 | ₩19,175 | ₩20,931 | ₩18,786 | ₩20,261 | +5.66% | 52.7만 |
|---|
| 2025.11.13 | ₩20,529 | ₩20,938 | ₩19,282 | ₩19,751 | -3.79% | 26.3만 |
|---|
| 2025.11.12 | ₩20,891 | ₩21,488 | ₩20,127 | ₩20,690 | -0.96% | 30.2만 |
|---|
| 2025.11.11 | ₩20,114 | ₩21,340 | ₩20,114 | ₩20,784 | +3.33% | 39.4만 |
|---|
| 2025.11.10 | ₩20,583 | ₩21,428 | ₩19,322 | ₩20,402 | -0.88% | 48.3만 |
|---|
| 2025.11.07 | ₩20,556 | ₩20,945 | ₩18,987 | ₩20,181 | -1.83% | 62.3만 |
|---|
| 2025.11.06 | ₩21,213 | ₩22,460 | ₩20,509 | ₩20,677 | -2.53% | 48.6만 |
|---|
| 2025.11.05 | ₩21,588 | ₩22,943 | ₩21,588 | ₩22,058 | +2.17% | 31.1만 |
|---|
| 2025.11.04 | ₩21,937 | ₩22,661 | ₩21,200 | ₩21,575 | -1.65% | 14.5만 |
|---|
| 2025.11.03 | ₩24,136 | ₩25,021 | ₩21,870 | ₩22,353 | -7.39% | 31.9만 |
|---|
| 2025.10.31 | ₩24,498 | ₩24,807 | ₩23,506 | ₩24,176 | -1.31% | 10.9만 |
|---|
| 2025.10.30 | ₩24,042 | ₩24,592 | ₩23,546 | ₩24,183 | +0.59% | 13.1만 |
|---|
| 2025.10.29 | ₩24,404 | ₩25,330 | ₩23,761 | ₩24,190 | -0.88% | 17만 |
|---|
| 2025.10.28 | ₩23,868 | ₩25,491 | ₩23,419 | ₩24,646 | +3.26% | 32.3만 |
|---|
| 2025.10.27 | ₩23,908 | ₩24,807 | ₩22,487 | ₩24,123 | +0.90% | 47만 |
|---|
| 2025.10.24 | ₩24,042 | ₩24,847 | ₩23,131 | ₩23,560 | -2.01% | 51.7만 |
|---|
| 2025.10.23 | ₩22,822 | ₩25,745 | ₩22,172 | ₩24,029 | +5.29% | 51.3만 |
|---|
| 2025.10.22 | ₩22,876 | ₩23,828 | ₩20,891 | ₩21,159 | -7.50% | 52.4만 |
|---|
| 2025.10.21 | ₩23,493 | ₩26,027 | ₩22,929 | ₩23,372 | -0.51% | 91.2만 |
|---|
| 2025.10.20 | ₩21,387 | ₩23,466 | ₩20,596 | ₩22,896 | +7.05% | 72.7만 |
|---|
| 2025.10.17 | ₩18,679 | ₩20,771 | ₩18,236 | ₩20,583 | +10.19% | 36.4만 |
|---|
| 2025.10.16 | ₩18,974 | ₩20,114 | ₩18,639 | ₩18,773 | -1.06% | 25만 |
|---|
| 2025.10.15 | ₩18,759 | ₩19,141 | ₩17,995 | ₩18,639 | -0.64% | 18.7만 |
|---|
| 2025.10.14 | ₩18,223 | ₩19,088 | ₩17,921 | ₩18,759 | +2.94% | 16.9만 |
|---|
| 2025.10.13 | ₩18,491 | ₩19,416 | ₩17,700 | ₩18,330 | -0.87% | 27.4만 |
|---|
| 2025.10.10 | ₩19,738 | ₩19,986 | ₩18,531 | ₩18,706 | -5.23% | 24.5만 |
|---|