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 | ₩17,917 | ₩18,451 | ₩17,830 | ₩18,224 | +1.71% | 64.9만 |
| 2026.10.08 | ₩17,957 | ₩18,157 | ₩17,049 | ₩17,931 | -0.15% | 99만 |
| 2026.10.07 | ₩17,931 | ₩18,665 | ₩17,757 | ₩18,131 | +1.12% | 71.9만 |
| 2026.10.06 | ₩19,466 | ₩19,467 | ₩17,664 | ₩18,144 | -6.79% | 95.6만 |
| 2026.10.05 | ₩20,147 | ₩20,147 | ₩19,212 | ₩19,493 | -3.25% | 73.7만 |
| 2026.10.02 | ₩20,093 | ₩20,240 | ₩19,103 | ₩20,013 | -0.40% | 94.9만 |
| 2026.10.01 | ₩20,347 | ₩20,788 | ₩19,733 | ₩19,960 | -1.90% | 93.2만 |
| 2026.09.30 | ₩21,095 | ₩21,348 | ₩20,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,467 |
| -2.97% |
| 143.3만 |
| 2026.09.29 | ₩20,240 | ₩20,921 | ₩19,680 | ₩20,801 | +2.77% | 133.2만 |
|---|
| 2026.09.28 | ₩20,654 | ₩20,654 | ₩19,987 | ₩20,133 | -2.52% | 75만 |
|---|
| 2026.09.25 | ₩21,028 | ₩21,108 | ₩20,027 | ₩20,654 | -1.78% | 143.4만 |
|---|
| 2026.09.24 | ₩20,347 | ₩21,495 | ₩19,466 | ₩20,988 | +3.15% | 189.7만 |
|---|
| 2026.09.23 | ₩21,896 | ₩22,016 | ₩20,200 | ₩20,427 | -6.71% | 111.1만 |
|---|
| 2026.09.22 | ₩21,949 | ₩22,517 | ₩21,736 | ₩22,043 | +0.43% | 58.6만 |
|---|
| 2026.09.21 | ₩22,123 | ₩22,363 | ₩21,255 | ₩21,589 | -2.41% | 54.3만 |
|---|
| 2026.09.18 | ₩22,243 | ₩22,597 | ₩21,816 | ₩22,123 | -0.54% | 323.3만 |
|---|
| 2026.09.17 | ₩22,837 | ₩22,951 | ₩22,056 | ₩22,283 | -2.43% | 69.1만 |
|---|
| 2026.09.16 | ₩21,589 | ₩22,290 | ₩21,188 | ₩22,136 | +2.54% | 144.5만 |
|---|
| 2026.09.15 | ₩21,535 | ₩22,283 | ₩20,547 | ₩21,455 | -0.37% | 110.3만 |
|---|
| 2026.09.14 | ₩21,936 | ₩22,069 | ₩21,522 | ₩21,602 | -1.52% | 90.8만 |
|---|
| 2026.09.11 | ₩23,258 | ₩24,212 | ₩21,388 | ₩21,522 | -7.46% | 252.5만 |
|---|
| 2026.09.10 | ₩23,925 | ₩24,099 | ₩22,897 | ₩22,937 | -4.13% | 91.4만 |
|---|
| 2026.09.09 | ₩25,995 | ₩26,355 | ₩24,079 | ₩24,312 | -6.47% | 72.6만 |
|---|
| 2026.09.08 | ₩25,380 | ₩27,356 | ₩25,300 | ₩26,315 | +3.68% | 78만 |
|---|
| 2026.09.04 | ₩25,113 | ₩26,195 | ₩25,087 | ₩25,674 | +2.23% | 63.3만 |
|---|
| 2026.09.03 | ₩26,128 | ₩26,128 | ₩25,007 | ₩25,367 | -2.91% | 67.4만 |
|---|
| 2026.09.02 | ₩25,367 | ₩26,509 | ₩25,367 | ₩25,821 | +1.79% | 98.8만 |
|---|
| 2026.09.01 | ₩25,621 | ₩26,302 | ₩25,167 | ₩25,300 | -1.25% | 60.7만 |
|---|
| 2026.08.31 | ₩25,901 | ₩26,141 | ₩25,367 | ₩25,821 | -0.31% | 137.7만 |
|---|
| 2026.08.28 | ₩26,529 | ₩26,936 | ₩26,088 | ₩26,155 | -1.41% | 73.8만 |
|---|
| 2026.08.27 | ₩27,330 | ₩27,461 | ₩26,582 | ₩26,769 | -2.05% | 42만 |
|---|
| 2026.08.26 | ₩26,355 | ₩27,957 | ₩26,182 | ₩27,437 | +4.10% | 81.4만 |
|---|
| 2026.08.25 | ₩26,088 | ₩26,769 | ₩25,848 | ₩26,355 | +1.02% | 101.5만 |
|---|
| 2026.08.24 | ₩26,515 | ₩26,515 | ₩25,207 | ₩25,728 | -2.97% | 75.9만 |
|---|
| 2026.08.21 | ₩26,729 | ₩26,956 | ₩26,141 | ₩26,475 | -0.95% | 57만 |
|---|
| 2026.08.20 | ₩27,210 | ₩27,490 | ₩26,021 | ₩26,462 | -2.75% | 69.9만 |
|---|
| 2026.08.19 | ₩27,250 | ₩28,064 | ₩26,889 | ₩27,704 | +1.67% | 99.9만 |
|---|
| 2026.08.18 | ₩26,582 | ₩27,316 | ₩26,195 | ₩26,315 | -1.00% | 106.9만 |
|---|
| 2026.08.17 | ₩26,008 | ₩26,796 | ₩25,801 | ₩26,635 | +2.41% | 64.7만 |
|---|
| 2026.08.14 | ₩25,541 | ₩26,208 | ₩24,486 | ₩26,155 | +2.40% | 38.8만 |
|---|
| 2026.08.13 | ₩26,235 | ₩26,262 | ₩25,621 | ₩25,968 | -1.02% | 39.1만 |
|---|
| 2026.08.12 | ₩26,061 | ₩26,395 | ₩25,728 | ₩26,101 | +0.15% | 31.7만 |
|---|
| 2026.08.11 | ₩26,262 | ₩26,709 | ₩25,180 | ₩25,995 | -1.02% | 71.5만 |
|---|
| 2026.08.10 | ₩24,366 | ₩26,702 | ₩24,032 | ₩26,395 | +8.33% | 97.8만 |
|---|
| 2026.08.07 | ₩25,194 | ₩25,434 | ₩23,898 | ₩24,459 | -2.91% | 73만 |
|---|
| 2026.08.06 | ₩23,858 | ₩26,489 | ₩23,858 | ₩24,967 | +4.64% | 59.6만 |
|---|
| 2026.08.05 | ₩24,900 | ₩25,874 | ₩24,473 | ₩25,153 | +1.02% | 73.4만 |
|---|
| 2026.08.04 | ₩24,526 | ₩24,953 | ₩23,551 | ₩24,740 | +0.87% | 115.8만 |
|---|
| 2026.08.03 | ₩24,379 | ₩24,960 | ₩23,698 | ₩24,099 | -1.15% | 57.2만 |
|---|
| 2026.07.31 | ₩26,035 | ₩26,342 | ₩24,352 | ₩24,366 | -6.41% | 92.4만 |
|---|
| 2026.07.30 | ₩25,394 | ₩26,542 | ₩25,340 | ₩25,888 | +1.95% | 93.5만 |
|---|
| 2026.07.29 | ₩26,275 | ₩26,429 | ₩24,980 | ₩25,380 | -3.40% | 79만 |
|---|
| 2026.07.28 | ₩25,874 | ₩26,662 | ₩24,866 | ₩26,061 | +0.72% | 81.6만 |
|---|
| 2026.07.27 | ₩24,693 | ₩26,716 | ₩24,453 | ₩26,035 | +5.43% | 116.8만 |
|---|
| 2026.07.24 | ₩24,045 | ₩24,740 | ₩23,431 | ₩24,619 | +2.39% | 80만 |
|---|
| 2026.07.23 | ₩23,818 | ₩24,406 | ₩23,698 | ₩23,712 | -0.45% | 52.8만 |
|---|
| 2026.07.22 | ₩24,753 | ₩25,314 | ₩24,045 | ₩24,232 | -2.10% | 66.5만 |
|---|
| 2026.07.21 | ₩24,179 | ₩25,380 | ₩24,152 | ₩25,127 | +3.92% | 111.1만 |
|---|
| 2026.07.20 | ₩25,968 | ₩26,469 | ₩24,072 | ₩24,312 | -6.38% | 70.8만 |
|---|
| 2026.07.17 | ₩23,752 | ₩26,015 | ₩23,418 | ₩25,861 | +8.88% | 124.5만 |
|---|
| 2026.07.16 | ₩24,473 | ₩25,220 | ₩23,738 | ₩23,872 | -2.45% | 127만 |
|---|
| 2026.07.15 | ₩24,326 | ₩24,967 | ₩24,099 | ₩24,766 | +1.81% | 61.8만 |
|---|
| 2026.07.14 | ₩25,434 | ₩25,527 | ₩24,486 | ₩24,593 | -3.31% | 85.1만 |
|---|
| 2026.07.13 | ₩25,274 | ₩25,300 | ₩24,136 | ₩25,247 | -0.11% | 69.9만 |
|---|
| 2026.07.10 | ₩26,515 | ₩27,303 | ₩24,593 | ₩25,647 | -3.27% | 85.3만 |
|---|
| 2026.07.09 | ₩25,634 | ₩26,729 | ₩25,527 | ₩26,635 | +3.91% | 100.4만 |
|---|
| 2026.07.08 | ₩25,327 | ₩26,489 | ₩24,513 | ₩25,647 | +1.27% | 129.7만 |
|---|
| 2026.07.07 | ₩27,236 | ₩27,570 | ₩25,647 | ₩25,701 | -5.64% | 144.3만 |
|---|
| 2026.07.06 | ₩25,634 | ₩27,169 | ₩25,527 | ₩26,649 | +3.96% | 161.5만 |
|---|
| 2026.07.02 | ₩23,298 | ₩25,320 | ₩23,057 | ₩25,153 | +7.97% | 181.6만 |
|---|
| 2026.07.01 | ₩24,606 | ₩25,354 | ₩23,004 | ₩23,084 | -6.19% | 186.1만 |
|---|
| 2026.06.30 | ₩25,968 | ₩26,836 | ₩24,419 | ₩24,673 | -4.99% | 240만 |
|---|
| 2026.06.29 | ₩24,246 | ₩26,015 | ₩23,965 | ₩25,754 | +6.22% | 158.1만 |
|---|
| 2026.06.26 | ₩24,419 | ₩24,646 | ₩23,538 | ₩24,299 | -0.49% | 857.7만 |
|---|
| 2026.06.25 | ₩24,259 | ₩24,953 | ₩23,885 | ₩24,032 | -0.94% | 168.9만 |
|---|
| 2026.06.24 | ₩24,072 | ₩24,619 | ₩23,732 | ₩24,246 | +0.72% | 128.7만 |
|---|
| 2026.06.23 | ₩22,403 | ₩24,753 | ₩22,310 | ₩23,805 | +6.26% | 197만 |
|---|
| 2026.06.22 | ₩19,840 | ₩23,244 | ₩19,639 | ₩22,804 | +14.94% | 254만 |
|---|
| 2026.06.18 | ₩20,908 | ₩21,268 | ₩19,479 | ₩19,626 | -6.13% | 641.7만 |
|---|
| 2026.06.17 | ₩19,239 | ₩20,694 | ₩19,052 | ₩20,561 | +6.87% | 116.5만 |
|---|
| 2026.06.16 | ₩19,479 | ₩19,593 | ₩18,692 | ₩19,132 | -1.78% | 154.4만 |
|---|
| 2026.06.15 | ₩20,040 | ₩20,334 | ₩19,372 | ₩19,493 | -2.73% | 95만 |
|---|
| 2026.06.12 | ₩18,812 | ₩19,786 | ₩18,638 | ₩19,706 | +4.76% | 112.1만 |
|---|
| 2026.06.11 | ₩17,477 | ₩18,545 | ₩17,356 | ₩18,251 | +4.43% | 81.7만 |
|---|
| 2026.06.10 | ₩17,143 | ₩17,717 | ₩17,103 | ₩17,490 | +2.02% | 163.5만 |
|---|
| 2026.06.09 | ₩17,263 | ₩17,931 | ₩16,716 | ₩17,223 | -0.23% | 129.7만 |
|---|
| 2026.06.08 | ₩17,690 | ₩18,171 | ₩16,936 | ₩17,009 | -3.85% | 104.5만 |
|---|
| 2026.06.05 | ₩18,184 | ₩18,374 | ₩17,210 | ₩17,490 | -3.82% | 175.8만 |
|---|
| 2026.06.04 | ₩18,304 | ₩19,186 | ₩17,737 | ₩18,171 | -0.73% | 135.4만 |
|---|
| 2026.06.03 | ₩18,959 | ₩19,634 | ₩18,224 | ₩18,344 | -3.24% | 251.5만 |
|---|
| 2026.06.02 | ₩20,614 | ₩20,854 | ₩18,398 | ₩18,638 | -9.59% | 160.4만 |
|---|
| 2026.06.01 | ₩21,295 | ₩21,909 | ₩20,828 | ₩21,028 | -1.25% | 82.4만 |
|---|
| 2026.05.29 | ₩21,475 | ₩21,896 | ₩20,908 | ₩21,295 | -0.84% | 107.6만 |
|---|
| 2026.05.28 | ₩21,081 | ₩21,762 | ₩20,387 | ₩21,535 | +2.15% | 173.8만 |
|---|
| 2026.05.27 | ₩21,348 | ₩22,003 | ₩20,975 | ₩21,081 | -1.25% | 97.2만 |
|---|
| 2026.05.26 | ₩22,123 | ₩22,123 | ₩21,228 | ₩21,388 | -3.32% | 138.1만 |
|---|
| 2026.05.22 | ₩22,163 | ₩22,710 | ₩21,388 | ₩21,829 | -1.51% | 131.7만 |
|---|
| 2026.05.21 | ₩21,455 | ₩22,830 | ₩21,255 | ₩22,163 | +3.30% | 136.4만 |
|---|
| 2026.05.20 | ₩21,602 | ₩22,790 | ₩21,482 | ₩21,749 | +0.68% | 131.7만 |
|---|
| 2026.05.19 | ₩21,696 | ₩22,977 | ₩20,407 | ₩21,722 | +0.12% | 167.1만 |
|---|
| 2026.05.18 | ₩23,665 | ₩23,898 | ₩20,721 | ₩21,575 | -8.83% | 254.2만 |
|---|
| 2026.05.15 | ₩25,047 | ₩25,367 | ₩23,244 | ₩23,685 | -5.44% | 153.4만 |
|---|
| 2026.05.14 | ₩26,342 | ₩26,388 | ₩25,060 | ₩25,380 | -3.65% | 170.7만 |
|---|
| 2026.05.13 | ₩26,983 | ₩26,983 | ₩25,888 | ₩26,502 | -1.78% | 156.5만 |
|---|
| 2026.05.12 | ₩27,036 | ₩27,904 | ₩26,021 | ₩26,622 | -1.53% | 170.8만 |
|---|
| 2026.05.11 | ₩29,119 | ₩29,399 | ₩26,438 | ₩27,036 | -7.15% | 288.2만 |
|---|
| 2026.05.08 | ₩30,360 | ₩30,667 | ₩28,011 | ₩28,798 | -5.15% | 178만 |
|---|
| 2026.05.07 | ₩29,773 | ₩32,403 | ₩28,451 | ₩30,534 | +2.56% | 574.2만 |
|---|
| 2026.05.06 | ₩30,441 | ₩31,655 | ₩23,618 | ₩29,119 | -4.34% | 2246.1만 |
|---|
| 2026.05.05 | ₩18,518 | ₩21,762 | ₩18,518 | ₩21,709 | +17.23% | 466만 |
|---|
| 2026.05.04 | ₩18,091 | ₩18,932 | ₩18,051 | ₩18,398 | +1.70% | 39.4만 |
|---|
| 2026.05.01 | ₩18,064 | ₩18,718 | ₩17,310 | ₩18,304 | +1.33% | 72.2만 |
|---|
| 2026.04.30 | ₩17,383 | ₩18,124 | ₩16,756 | ₩17,890 | +2.92% | 71.4만 |
|---|
| 2026.04.29 | ₩17,170 | ₩18,057 | ₩16,702 | ₩17,623 | +2.64% | 76.8만 |
|---|
| 2026.04.28 | ₩19,012 | ₩20,147 | ₩16,862 | ₩17,170 | -9.69% | 83.2만 |
|---|
| 2026.04.27 | ₩18,585 | ₩19,786 | ₩18,558 | ₩19,252 | +3.59% | 68만 |
|---|
| 2026.04.24 | ₩19,693 | ₩20,174 | ₩18,331 | ₩18,585 | -5.63% | 74.2만 |
|---|
| 2026.04.23 | ₩19,359 | ₩20,220 | ₩18,825 | ₩19,693 | +1.72% | 65.6만 |
|---|
| 2026.04.22 | ₩19,346 | ₩19,760 | ₩18,571 | ₩19,359 | +0.07% | 61.2만 |
|---|
| 2026.04.21 | ₩19,693 | ₩19,693 | ₩18,852 | ₩19,079 | -3.12% | 68.1만 |
|---|
| 2026.04.20 | ₩19,279 | ₩19,800 | ₩18,718 | ₩19,573 | +1.52% | 60.1만 |
|---|
| 2026.04.17 | ₩19,760 | ₩20,387 | ₩19,132 | ₩19,266 | -2.50% | 83만 |
|---|
| 2026.04.16 | ₩18,011 | ₩19,426 | ₩17,944 | ₩19,252 | +6.89% | 79.4만 |
|---|
| 2026.04.15 | ₩18,692 | ₩18,884 | ₩17,810 | ₩17,824 | -4.64% | 49.8만 |
|---|
| 2026.04.14 | ₩18,104 | ₩18,778 | ₩17,557 | ₩18,558 | +2.51% | 54.4만 |
|---|
| 2026.04.13 | ₩18,077 | ₩19,052 | ₩17,744 | ₩17,810 | -1.48% | 59.8만 |
|---|
| 2026.04.10 | ₩18,945 | ₩19,065 | ₩17,693 | ₩18,238 | -3.74% | 72.6만 |
|---|
| 2026.04.09 | ₩19,720 | ₩19,760 | ₩18,131 | ₩18,972 | -3.79% | 104.2만 |
|---|
| 2026.04.08 | ₩21,989 | ₩22,243 | ₩18,838 | ₩19,239 | -12.51% | 157.7만 |
|---|
| 2026.04.07 | ₩21,562 | ₩21,709 | ₩20,307 | ₩21,255 | -1.42% | 55.8만 |
|---|
| 2026.04.06 | ₩24,199 | ₩24,659 | ₩21,615 | ₩21,722 | -10.23% | 109.8만 |
|---|
| 2026.04.02 | ₩21,882 | ₩23,798 | ₩21,455 | ₩23,712 | +8.36% | 110.9만 |
|---|
| 2026.04.01 | ₩20,280 | ₩23,498 | ₩20,027 | ₩22,296 | +9.94% | 95.2만 |
|---|
| 2026.03.31 | ₩18,852 | ₩20,147 | ₩18,091 | ₩19,933 | +5.74% | 104.8만 |
|---|
| 2026.03.30 | ₩18,331 | ₩18,692 | ₩18,024 | ₩18,598 | +1.46% | 52만 |
|---|
| 2026.03.27 | ₩18,425 | ₩18,718 | ₩18,011 | ₩18,545 | +0.65% | 55.9만 |
|---|
| 2026.03.26 | ₩18,425 | ₩19,306 | ₩18,144 | ₩18,625 | +1.09% | 93.8만 |
|---|
| 2026.03.25 | ₩19,039 | ₩19,746 | ₩18,017 | ₩18,625 | -2.17% | 115만 |
|---|
| 2026.03.24 | ₩18,024 | ₩19,733 | ₩17,557 | ₩17,957 | -0.37% | 101.9만 |
|---|
| 2026.03.23 | ₩17,917 | ₩18,892 | ₩17,457 | ₩18,024 | +0.60% | 259.2만 |
|---|
| 2026.03.20 | ₩18,611 | ₩19,760 | ₩17,603 | ₩17,917 | -3.73% | 47.8만 |
|---|
| 2026.03.19 | ₩19,092 | ₩20,360 | ₩18,805 | ₩18,985 | -0.56% | 86.8만 |
|---|
| 2026.03.18 | ₩20,360 | ₩20,467 | ₩19,506 | ₩19,599 | -3.74% | 41만 |
|---|
| 2026.03.17 | ₩21,242 | ₩21,542 | ₩20,521 | ₩20,534 | -3.33% | 74.1만 |
|---|
| 2026.03.16 | ₩21,335 | ₩21,862 | ₩20,808 | ₩21,388 | +0.25% | 41.5만 |
|---|
| 2026.03.13 | ₩22,310 | ₩22,890 | ₩20,627 | ₩21,095 | -5.45% | 31.5만 |
|---|
| 2026.03.12 | ₩22,443 | ₩22,817 | ₩21,535 | ₩22,310 | -0.59% | 72.2만 |
|---|
| 2026.03.11 | ₩22,617 | ₩23,338 | ₩22,510 | ₩22,830 | +0.94% | 131.1만 |
|---|
| 2026.03.10 | ₩23,164 | ₩24,052 | ₩22,270 | ₩22,597 | -2.45% | 64만 |
|---|
| 2026.03.09 | ₩22,884 | ₩24,019 | ₩22,590 | ₩23,111 | +0.99% | 53.2만 |
|---|
| 2026.03.06 | ₩22,951 | ₩24,497 | ₩22,777 | ₩23,111 | +0.70% | 43.6만 |
|---|
| 2026.03.05 | ₩24,259 | ₩24,726 | ₩23,191 | ₩23,471 | -3.25% | 127.2만 |
|---|
| 2026.03.04 | ₩25,260 | ₩25,474 | ₩23,698 | ₩24,513 | -2.96% | 85.2만 |
|---|
| 2026.03.03 | ₩23,671 | ₩25,300 | ₩22,603 | ₩25,167 | +6.32% | 49.1만 |
|---|
| 2026.03.02 | ₩22,684 | ₩24,152 | ₩21,068 | ₩24,005 | +5.83% | 50.6만 |
|---|
| 2026.02.27 | ₩23,044 | ₩23,551 | ₩22,149 | ₩23,364 | +1.39% | 101.6만 |
|---|
| 2026.02.26 | ₩22,510 | ₩23,858 | ₩21,542 | ₩23,551 | +4.63% | 77.7만 |
|---|
| 2026.02.25 | ₩21,762 | ₩22,503 | ₩21,335 | ₩22,503 | +3.40% | 24만 |
|---|
| 2026.02.24 | ₩19,760 | ₩22,029 | ₩19,760 | ₩21,629 | +9.46% | 62.9만 |
|---|
| 2026.02.23 | ₩18,852 | ₩20,073 | ₩18,101 | ₩19,760 | +4.82% | 35.2만 |
|---|
| 2026.02.20 | ₩20,881 | ₩21,502 | ₩18,945 | ₩18,972 | -9.14% | 43.1만 |
|---|
| 2026.02.19 | ₩19,880 | ₩22,190 | ₩19,266 | ₩21,322 | +7.25% | 62.4만 |
|---|
| 2026.02.18 | ₩20,067 | ₩20,507 | ₩19,012 | ₩20,027 | -0.20% | 39.2만 |
|---|
| 2026.02.17 | ₩18,665 | ₩20,374 | ₩18,398 | ₩20,120 | +7.80% | 49.6만 |
|---|
| 2026.02.13 | ₩19,319 | ₩19,947 | ₩18,732 | ₩19,039 | -1.45% | 36.3만 |
|---|
| 2026.02.12 | ₩19,105 | ₩19,399 | ₩18,598 | ₩19,226 | +0.63% | 37.8만 |
|---|
| 2026.02.11 | ₩19,506 | ₩19,773 | ₩18,024 | ₩19,159 | -1.78% | 31.8만 |
|---|
| 2026.02.10 | ₩18,705 | ₩19,693 | ₩18,398 | ₩19,506 | +4.28% | 25.9만 |
|---|
| 2026.02.09 | ₩18,865 | ₩19,207 | ₩18,091 | ₩18,705 | -0.85% | 30.1만 |
|---|
| 2026.02.06 | ₩18,024 | ₩19,292 | ₩17,610 | ₩18,945 | +5.11% | 31.9만 |
|---|
| 2026.02.05 | ₩18,959 | ₩20,407 | ₩17,410 | ₩17,557 | -7.39% | 30.8만 |
|---|
| 2026.02.04 | ₩21,402 | ₩21,558 | ₩19,159 | ₩19,186 | -10.36% | 35만 |
|---|
| 2026.02.03 | ₩20,894 | ₩21,408 | ₩20,093 | ₩21,308 | +1.98% | 45.5만 |
|---|
| 2026.02.02 | ₩21,482 | ₩22,430 | ₩20,681 | ₩20,894 | -2.73% | 80.8만 |
|---|
| 2026.01.30 | ₩20,080 | ₩20,487 | ₩19,526 | ₩20,174 | +0.47% | 63.2만 |
|---|
| 2026.01.29 | ₩19,786 | ₩20,574 | ₩19,786 | ₩20,360 | +2.90% | 28.1만 |
|---|
| 2026.01.28 | ₩21,429 | ₩21,441 | ₩19,359 | ₩19,987 | -6.73% | 69.3만 |
|---|
| 2026.01.27 | ₩20,894 | ₩21,482 | ₩20,774 | ₩21,442 | +2.62% | 46.9만 |
|---|
| 2026.01.26 | ₩21,001 | ₩21,495 | ₩20,614 | ₩20,894 | -0.51% | 22.4만 |
|---|
| 2026.01.23 | ₩21,696 | ₩22,083 | ₩20,521 | ₩21,028 | -3.08% | 25만 |
|---|
| 2026.01.22 | ₩21,282 | ₩22,850 | ₩20,888 | ₩21,696 | +1.94% | 31.6만 |
|---|
| 2026.01.21 | ₩19,760 | ₩21,248 | ₩19,383 | ₩21,041 | +6.49% | 33.2만 |
|---|
| 2026.01.20 | ₩19,546 | ₩20,414 | ₩19,531 | ₩19,760 | +1.09% | 41.9만 |
|---|
| 2026.01.16 | ₩20,881 | ₩21,328 | ₩19,880 | ₩20,107 | -3.71% | 35.8만 |
|---|
| 2026.01.15 | ₩21,642 | ₩21,849 | ₩20,868 | ₩20,881 | -3.52% | 22.7만 |
|---|
| 2026.01.14 | ₩23,084 | ₩23,084 | ₩21,282 | ₩21,615 | -6.36% | 57.1만 |
|---|
| 2026.01.13 | ₩22,256 | ₩23,111 | ₩21,482 | ₩22,964 | +3.18% | 20만 |
|---|
| 2026.01.12 | ₩22,844 | ₩23,324 | ₩21,268 | ₩22,256 | -2.57% | 18.3만 |
|---|
| 2026.01.09 | ₩22,924 | ₩23,011 | ₩22,421 | ₩22,630 | -1.28% | 17.5만 |
|---|
| 2026.01.08 | ₩22,617 | ₩23,658 | ₩21,889 | ₩22,844 | +1.00% | 45만 |
|---|
| 2026.01.07 | ₩20,694 | ₩23,471 | ₩20,681 | ₩22,617 | +9.29% | 27.5만 |
|---|
| 2026.01.06 | ₩21,522 | ₩21,869 | ₩20,961 | ₩21,235 | -1.33% | 15.1만 |
|---|
| 2026.01.05 | ₩22,697 | ₩22,939 | ₩20,280 | ₩21,402 | -5.71% | 42.1만 |
|---|
| 2026.01.02 | ₩24,286 | ₩24,286 | ₩22,256 | ₩22,724 | -6.43% | 30.7만 |
|---|
| 2025.12.31 | ₩23,631 | ₩24,753 | ₩23,351 | ₩24,246 | +2.60% | 19.1만 |
|---|
| 2025.12.30 | ₩24,686 | ₩24,700 | ₩23,498 | ₩23,778 | -3.68% | 17.3만 |
|---|
| 2025.12.29 | ₩24,392 | ₩24,860 | ₩24,165 | ₩24,780 | +1.59% | 13.2만 |
|---|
| 2025.12.26 | ₩25,234 | ₩25,367 | ₩24,299 | ₩24,526 | -2.80% | 13.8만 |
|---|
| 2025.12.24 | ₩24,793 | ₩25,611 | ₩24,312 | ₩25,247 | +1.83% | 14.1만 |
|---|
| 2025.12.23 | ₩25,287 | ₩25,834 | ₩24,410 | ₩24,927 | -1.43% | 33.8만 |
|---|
| 2025.12.22 | ₩24,860 | ₩26,662 | ₩24,820 | ₩25,594 | +2.95% | 46.2만 |
|---|
| 2025.12.19 | ₩25,340 | ₩26,168 | ₩24,806 | ₩24,833 | -2.00% | 68.5만 |
|---|
| 2025.12.18 | ₩26,702 | ₩26,862 | ₩25,099 | ₩25,247 | -5.45% | 76.6만 |
|---|
| 2025.12.17 | ₩25,367 | ₩26,969 | ₩25,234 | ₩25,701 | +1.32% | 33만 |
|---|
| 2025.12.16 | ₩23,418 | ₩26,302 | ₩22,933 | ₩25,127 | +7.30% | 41.8만 |
|---|
| 2025.12.15 | ₩24,846 | ₩27,076 | ₩23,525 | ₩23,631 | -4.89% | 14.3만 |
|---|
| 2025.12.12 | ₩25,367 | ₩25,888 | ₩24,072 | ₩24,833 | -2.11% | 37.5만 |
|---|
| 2025.12.11 | ₩26,635 | ₩27,663 | ₩26,048 | ₩26,048 | -2.21% | 19만 |
|---|
| 2025.12.10 | ₩26,008 | ₩27,036 | ₩25,706 | ₩26,635 | +2.41% | 22.9만 |
|---|
| 2025.12.09 | ₩25,674 | ₩26,542 | ₩24,526 | ₩25,688 | +0.05% | 31.9만 |
|---|
| 2025.12.08 | ₩23,885 | ₩27,303 | ₩23,792 | ₩25,955 | +8.66% | 50.8만 |
|---|
| 2025.12.05 | ₩23,792 | ₩24,072 | ₩22,977 | ₩23,445 | -1.46% | 13.4만 |
|---|
| 2025.12.04 | ₩22,577 | ₩25,093 | ₩22,203 | ₩23,965 | +6.15% | 38.1만 |
|---|
| 2025.12.03 | ₩21,322 | ₩22,657 | ₩20,734 | ₩22,657 | +6.26% | 32.1만 |
|---|
| 2025.12.02 | ₩22,657 | ₩22,657 | ₩20,748 | ₩21,188 | -6.48% | 37.4만 |
|---|
| 2025.12.01 | ₩24,846 | ₩25,027 | ₩21,482 | ₩22,403 | -9.83% | 50.8만 |
|---|
| 2025.11.28 | ₩24,833 | ₩25,701 | ₩24,477 | ₩25,367 | +2.15% | 18.8만 |
|---|
| 2025.11.26 | ₩25,527 | ₩25,541 | ₩24,553 | ₩24,766 | -2.98% | 11.8만 |
|---|
| 2025.11.25 | ₩24,179 | ₩25,754 | ₩24,032 | ₩25,354 | +4.86% | 39.1만 |
|---|
| 2025.11.24 | ₩23,912 | ₩25,234 | ₩23,431 | ₩24,032 | +0.50% | 32.6만 |
|---|
| 2025.11.21 | ₩24,019 | ₩24,131 | ₩22,563 | ₩23,805 | -0.89% | 16.5만 |
|---|
| 2025.11.20 | ₩23,965 | ₩24,238 | ₩22,363 | ₩23,685 | -1.17% | 33.7만 |
|---|
| 2025.11.19 | ₩24,045 | ₩24,272 | ₩23,089 | ₩23,485 | -2.33% | 22만 |
|---|
| 2025.11.18 | ₩22,376 | ₩24,726 | ₩21,482 | ₩24,032 | +7.40% | 56만 |
|---|
| 2025.11.17 | ₩20,174 | ₩23,418 | ₩19,987 | ₩22,530 | +11.68% | 92.4만 |
|---|
| 2025.11.14 | ₩19,092 | ₩20,841 | ₩18,705 | ₩20,174 | +5.66% | 52.7만 |
|---|
| 2025.11.13 | ₩20,441 | ₩20,848 | ₩19,199 | ₩19,666 | -3.79% | 26.3만 |
|---|
| 2025.11.12 | ₩20,801 | ₩21,395 | ₩20,040 | ₩20,601 | -0.96% | 30.2만 |
|---|
| 2025.11.11 | ₩20,027 | ₩21,248 | ₩20,027 | ₩20,694 | +3.33% | 39.4만 |
|---|
| 2025.11.10 | ₩20,494 | ₩21,335 | ₩19,239 | ₩20,314 | -0.88% | 48.3만 |
|---|
| 2025.11.07 | ₩20,467 | ₩20,854 | ₩18,905 | ₩20,093 | -1.83% | 62.3만 |
|---|
| 2025.11.06 | ₩21,121 | ₩22,363 | ₩20,421 | ₩20,587 | -2.53% | 48.6만 |
|---|
| 2025.11.05 | ₩21,495 | ₩22,844 | ₩21,495 | ₩21,963 | +2.17% | 31.1만 |
|---|
| 2025.11.04 | ₩21,842 | ₩22,563 | ₩21,108 | ₩21,482 | -1.65% | 14.5만 |
|---|
| 2025.11.03 | ₩24,032 | ₩24,913 | ₩21,776 | ₩22,256 | -7.39% | 31.9만 |
|---|
| 2025.10.31 | ₩24,392 | ₩24,700 | ₩23,404 | ₩24,072 | -1.31% | 10.9만 |
|---|
| 2025.10.30 | ₩23,939 | ₩24,486 | ₩23,445 | ₩24,079 | +0.59% | 13.1만 |
|---|
| 2025.10.29 | ₩24,299 | ₩25,220 | ₩23,658 | ₩24,085 | -0.88% | 17만 |
|---|
| 2025.10.28 | ₩23,765 | ₩25,380 | ₩23,318 | ₩24,539 | +3.26% | 32.3만 |
|---|
| 2025.10.27 | ₩23,805 | ₩24,700 | ₩22,390 | ₩24,019 | +0.90% | 47만 |
|---|
| 2025.10.24 | ₩23,939 | ₩24,740 | ₩23,031 | ₩23,458 | -2.01% | 51.7만 |
|---|
| 2025.10.23 | ₩22,724 | ₩25,634 | ₩22,076 | ₩23,925 | +5.29% | 51.3만 |
|---|
| 2025.10.22 | ₩22,777 | ₩23,725 | ₩20,801 | ₩21,068 | -7.50% | 52.4만 |
|---|
| 2025.10.21 | ₩23,391 | ₩25,914 | ₩22,830 | ₩23,271 | -0.51% | 91.2만 |
|---|
| 2025.10.20 | ₩21,295 | ₩23,364 | ₩20,507 | ₩22,797 | +7.05% | 72.7만 |
|---|
| 2025.10.17 | ₩18,598 | ₩20,681 | ₩18,157 | ₩20,494 | +10.19% | 36.4만 |
|---|
| 2025.10.16 | ₩18,892 | ₩20,027 | ₩18,558 | ₩18,692 | -1.06% | 25만 |
|---|
| 2025.10.15 | ₩18,678 | ₩19,059 | ₩17,917 | ₩18,558 | -0.64% | 18.7만 |
|---|
| 2025.10.14 | ₩18,144 | ₩19,005 | ₩17,844 | ₩18,678 | +2.94% | 16.9만 |
|---|
| 2025.10.13 | ₩18,411 | ₩19,332 | ₩17,623 | ₩18,251 | -0.87% | 27.4만 |
|---|
| 2025.10.10 | ₩19,653 | ₩19,900 | ₩18,451 | ₩18,625 | -5.23% | 24.5만 |
|---|