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 | ₩17,895 | ₩18,428 | ₩17,808 | ₩18,202 | +1.71% | 64.9만 |
| 2026.10.08 | ₩17,935 | ₩18,135 | ₩17,028 | ₩17,908 | -0.15% | 99만 |
| 2026.10.07 | ₩17,908 | ₩18,642 | ₩17,735 | ₩18,108 | +1.12% | 71.9만 |
| 2026.10.06 | ₩19,442 | ₩19,443 | ₩17,642 | ₩18,122 | -6.79% | 95.6만 |
| 2026.10.05 | ₩20,122 | ₩20,122 | ₩19,188 | ₩19,468 | -3.25% | 73.7만 |
| 2026.10.02 | ₩20,068 | ₩20,215 | ₩19,079 | ₩19,988 | -0.40% | 94.9만 |
| 2026.10.01 | ₩20,322 | ₩20,762 | ₩19,708 | ₩19,935 | -1.90% | 93.2만 |
| 2026.09.30 | ₩21,069 | ₩21,322 | ₩20,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,442 |
| -2.97% |
| 143.3만 |
| 2026.09.29 | ₩20,215 | ₩20,895 | ₩19,655 | ₩20,775 | +2.77% | 133.2만 |
|---|
| 2026.09.28 | ₩20,628 | ₩20,628 | ₩19,962 | ₩20,108 | -2.52% | 75만 |
|---|
| 2026.09.25 | ₩21,002 | ₩21,082 | ₩20,002 | ₩20,628 | -1.78% | 143.4만 |
|---|
| 2026.09.24 | ₩20,322 | ₩21,469 | ₩19,442 | ₩20,962 | +3.15% | 189.7만 |
|---|
| 2026.09.23 | ₩21,869 | ₩21,989 | ₩20,175 | ₩20,402 | -6.71% | 111.1만 |
|---|
| 2026.09.22 | ₩21,922 | ₩22,489 | ₩21,709 | ₩22,015 | +0.43% | 58.6만 |
|---|
| 2026.09.21 | ₩22,095 | ₩22,335 | ₩21,229 | ₩21,562 | -2.41% | 54.3만 |
|---|
| 2026.09.18 | ₩22,215 | ₩22,569 | ₩21,789 | ₩22,095 | -0.54% | 323.3만 |
|---|
| 2026.09.17 | ₩22,809 | ₩22,922 | ₩22,029 | ₩22,255 | -2.43% | 69.1만 |
|---|
| 2026.09.16 | ₩21,562 | ₩22,262 | ₩21,162 | ₩22,109 | +2.54% | 144.5만 |
|---|
| 2026.09.15 | ₩21,509 | ₩22,255 | ₩20,522 | ₩21,429 | -0.37% | 110.3만 |
|---|
| 2026.09.14 | ₩21,909 | ₩22,042 | ₩21,495 | ₩21,575 | -1.52% | 90.8만 |
|---|
| 2026.09.11 | ₩23,229 | ₩24,182 | ₩21,362 | ₩21,495 | -7.46% | 252.5만 |
|---|
| 2026.09.10 | ₩23,895 | ₩24,069 | ₩22,869 | ₩22,909 | -4.13% | 91.4만 |
|---|
| 2026.09.09 | ₩25,962 | ₩26,322 | ₩24,049 | ₩24,282 | -6.47% | 72.6만 |
|---|
| 2026.09.08 | ₩25,349 | ₩27,322 | ₩25,269 | ₩26,282 | +3.68% | 78만 |
|---|
| 2026.09.04 | ₩25,082 | ₩26,162 | ₩25,056 | ₩25,642 | +2.23% | 63.3만 |
|---|
| 2026.09.03 | ₩26,096 | ₩26,096 | ₩24,976 | ₩25,336 | -2.91% | 67.4만 |
|---|
| 2026.09.02 | ₩25,336 | ₩26,476 | ₩25,336 | ₩25,789 | +1.79% | 98.8만 |
|---|
| 2026.09.01 | ₩25,589 | ₩26,269 | ₩25,136 | ₩25,269 | -1.25% | 60.7만 |
|---|
| 2026.08.31 | ₩25,869 | ₩26,109 | ₩25,336 | ₩25,789 | -0.31% | 137.7만 |
|---|
| 2026.08.28 | ₩26,496 | ₩26,902 | ₩26,056 | ₩26,122 | -1.41% | 73.8만 |
|---|
| 2026.08.27 | ₩27,296 | ₩27,426 | ₩26,549 | ₩26,736 | -2.05% | 42만 |
|---|
| 2026.08.26 | ₩26,322 | ₩27,922 | ₩26,149 | ₩27,402 | +4.10% | 81.4만 |
|---|
| 2026.08.25 | ₩26,056 | ₩26,736 | ₩25,816 | ₩26,322 | +1.02% | 101.5만 |
|---|
| 2026.08.24 | ₩26,482 | ₩26,482 | ₩25,176 | ₩25,696 | -2.97% | 75.9만 |
|---|
| 2026.08.21 | ₩26,696 | ₩26,922 | ₩26,109 | ₩26,442 | -0.95% | 57만 |
|---|
| 2026.08.20 | ₩27,176 | ₩27,456 | ₩25,989 | ₩26,429 | -2.75% | 69.9만 |
|---|
| 2026.08.19 | ₩27,216 | ₩28,029 | ₩26,856 | ₩27,669 | +1.67% | 99.9만 |
|---|
| 2026.08.18 | ₩26,549 | ₩27,282 | ₩26,162 | ₩26,282 | -1.00% | 106.9만 |
|---|
| 2026.08.17 | ₩25,976 | ₩26,762 | ₩25,769 | ₩26,602 | +2.41% | 64.7만 |
|---|
| 2026.08.14 | ₩25,509 | ₩26,176 | ₩24,455 | ₩26,122 | +2.40% | 38.8만 |
|---|
| 2026.08.13 | ₩26,202 | ₩26,229 | ₩25,589 | ₩25,936 | -1.02% | 39.1만 |
|---|
| 2026.08.12 | ₩26,029 | ₩26,362 | ₩25,696 | ₩26,069 | +0.15% | 31.7만 |
|---|
| 2026.08.11 | ₩26,229 | ₩26,676 | ₩25,149 | ₩25,962 | -1.02% | 71.5만 |
|---|
| 2026.08.10 | ₩24,335 | ₩26,669 | ₩24,002 | ₩26,362 | +8.33% | 97.8만 |
|---|
| 2026.08.07 | ₩25,162 | ₩25,402 | ₩23,869 | ₩24,429 | -2.91% | 73만 |
|---|
| 2026.08.06 | ₩23,829 | ₩26,456 | ₩23,829 | ₩24,936 | +4.64% | 59.6만 |
|---|
| 2026.08.05 | ₩24,869 | ₩25,842 | ₩24,442 | ₩25,122 | +1.02% | 73.4만 |
|---|
| 2026.08.04 | ₩24,495 | ₩24,922 | ₩23,522 | ₩24,709 | +0.87% | 115.8만 |
|---|
| 2026.08.03 | ₩24,349 | ₩24,929 | ₩23,669 | ₩24,069 | -1.15% | 57.2만 |
|---|
| 2026.07.31 | ₩26,002 | ₩26,309 | ₩24,322 | ₩24,335 | -6.41% | 92.4만 |
|---|
| 2026.07.30 | ₩25,362 | ₩26,509 | ₩25,309 | ₩25,856 | +1.95% | 93.5만 |
|---|
| 2026.07.29 | ₩26,242 | ₩26,396 | ₩24,949 | ₩25,349 | -3.40% | 79만 |
|---|
| 2026.07.28 | ₩25,842 | ₩26,629 | ₩24,836 | ₩26,029 | +0.72% | 81.6만 |
|---|
| 2026.07.27 | ₩24,662 | ₩26,682 | ₩24,422 | ₩26,002 | +5.43% | 116.8만 |
|---|
| 2026.07.24 | ₩24,015 | ₩24,709 | ₩23,402 | ₩24,589 | +2.39% | 80만 |
|---|
| 2026.07.23 | ₩23,789 | ₩24,375 | ₩23,669 | ₩23,682 | -0.45% | 52.8만 |
|---|
| 2026.07.22 | ₩24,722 | ₩25,282 | ₩24,015 | ₩24,202 | -2.10% | 66.5만 |
|---|
| 2026.07.21 | ₩24,149 | ₩25,349 | ₩24,122 | ₩25,096 | +3.92% | 111.1만 |
|---|
| 2026.07.20 | ₩25,936 | ₩26,436 | ₩24,042 | ₩24,282 | -6.38% | 70.8만 |
|---|
| 2026.07.17 | ₩23,722 | ₩25,982 | ₩23,389 | ₩25,829 | +8.88% | 124.5만 |
|---|
| 2026.07.16 | ₩24,442 | ₩25,189 | ₩23,709 | ₩23,842 | -2.45% | 127만 |
|---|
| 2026.07.15 | ₩24,295 | ₩24,936 | ₩24,069 | ₩24,735 | +1.81% | 61.8만 |
|---|
| 2026.07.14 | ₩25,402 | ₩25,496 | ₩24,455 | ₩24,562 | -3.31% | 85.1만 |
|---|
| 2026.07.13 | ₩25,242 | ₩25,269 | ₩24,106 | ₩25,216 | -0.11% | 69.9만 |
|---|
| 2026.07.10 | ₩26,482 | ₩27,269 | ₩24,562 | ₩25,616 | -3.27% | 85.3만 |
|---|
| 2026.07.09 | ₩25,602 | ₩26,696 | ₩25,496 | ₩26,602 | +3.91% | 100.4만 |
|---|
| 2026.07.08 | ₩25,296 | ₩26,456 | ₩24,482 | ₩25,616 | +1.27% | 129.7만 |
|---|
| 2026.07.07 | ₩27,202 | ₩27,536 | ₩25,616 | ₩25,669 | -5.64% | 144.3만 |
|---|
| 2026.07.06 | ₩25,602 | ₩27,136 | ₩25,496 | ₩26,616 | +3.96% | 161.5만 |
|---|
| 2026.07.02 | ₩23,269 | ₩25,289 | ₩23,029 | ₩25,122 | +7.97% | 181.6만 |
|---|
| 2026.07.01 | ₩24,575 | ₩25,322 | ₩22,975 | ₩23,055 | -6.19% | 186.1만 |
|---|
| 2026.06.30 | ₩25,936 | ₩26,802 | ₩24,389 | ₩24,642 | -4.99% | 240만 |
|---|
| 2026.06.29 | ₩24,215 | ₩25,982 | ₩23,935 | ₩25,722 | +6.22% | 158.1만 |
|---|
| 2026.06.26 | ₩24,389 | ₩24,615 | ₩23,509 | ₩24,269 | -0.49% | 857.7만 |
|---|
| 2026.06.25 | ₩24,229 | ₩24,922 | ₩23,855 | ₩24,002 | -0.94% | 168.9만 |
|---|
| 2026.06.24 | ₩24,042 | ₩24,589 | ₩23,702 | ₩24,215 | +0.72% | 128.7만 |
|---|
| 2026.06.23 | ₩22,375 | ₩24,722 | ₩22,282 | ₩23,775 | +6.26% | 197만 |
|---|
| 2026.06.22 | ₩19,815 | ₩23,215 | ₩19,615 | ₩22,775 | +14.94% | 254만 |
|---|
| 2026.06.18 | ₩20,882 | ₩21,242 | ₩19,455 | ₩19,602 | -6.13% | 641.7만 |
|---|
| 2026.06.17 | ₩19,215 | ₩20,668 | ₩19,028 | ₩20,535 | +6.87% | 116.5만 |
|---|
| 2026.06.16 | ₩19,455 | ₩19,568 | ₩18,668 | ₩19,108 | -1.78% | 154.4만 |
|---|
| 2026.06.15 | ₩20,015 | ₩20,308 | ₩19,348 | ₩19,468 | -2.73% | 95만 |
|---|
| 2026.06.12 | ₩18,788 | ₩19,762 | ₩18,615 | ₩19,682 | +4.76% | 112.1만 |
|---|
| 2026.06.11 | ₩17,455 | ₩18,522 | ₩17,335 | ₩18,228 | +4.43% | 81.7만 |
|---|
| 2026.06.10 | ₩17,121 | ₩17,695 | ₩17,081 | ₩17,468 | +2.02% | 163.5만 |
|---|
| 2026.06.09 | ₩17,242 | ₩17,908 | ₩16,695 | ₩17,202 | -0.23% | 129.7만 |
|---|
| 2026.06.08 | ₩17,668 | ₩18,148 | ₩16,915 | ₩16,988 | -3.85% | 104.5만 |
|---|
| 2026.06.05 | ₩18,162 | ₩18,351 | ₩17,188 | ₩17,468 | -3.82% | 175.8만 |
|---|
| 2026.06.04 | ₩18,282 | ₩19,162 | ₩17,715 | ₩18,148 | -0.73% | 135.4만 |
|---|
| 2026.06.03 | ₩18,935 | ₩19,610 | ₩18,202 | ₩18,322 | -3.24% | 251.5만 |
|---|
| 2026.06.02 | ₩20,588 | ₩20,828 | ₩18,375 | ₩18,615 | -9.59% | 160.4만 |
|---|
| 2026.06.01 | ₩21,269 | ₩21,882 | ₩20,802 | ₩21,002 | -1.25% | 82.4만 |
|---|
| 2026.05.29 | ₩21,449 | ₩21,869 | ₩20,882 | ₩21,269 | -0.84% | 107.6만 |
|---|
| 2026.05.28 | ₩21,055 | ₩21,735 | ₩20,362 | ₩21,509 | +2.15% | 173.8만 |
|---|
| 2026.05.27 | ₩21,322 | ₩21,975 | ₩20,948 | ₩21,055 | -1.25% | 97.2만 |
|---|
| 2026.05.26 | ₩22,095 | ₩22,095 | ₩21,202 | ₩21,362 | -3.32% | 138.1만 |
|---|
| 2026.05.22 | ₩22,135 | ₩22,682 | ₩21,362 | ₩21,802 | -1.51% | 131.7만 |
|---|
| 2026.05.21 | ₩21,429 | ₩22,802 | ₩21,229 | ₩22,135 | +3.30% | 136.4만 |
|---|
| 2026.05.20 | ₩21,575 | ₩22,762 | ₩21,455 | ₩21,722 | +0.68% | 131.7만 |
|---|
| 2026.05.19 | ₩21,669 | ₩22,949 | ₩20,382 | ₩21,695 | +0.12% | 167.1만 |
|---|
| 2026.05.18 | ₩23,635 | ₩23,869 | ₩20,695 | ₩21,549 | -8.83% | 254.2만 |
|---|
| 2026.05.15 | ₩25,016 | ₩25,336 | ₩23,215 | ₩23,655 | -5.44% | 153.4만 |
|---|
| 2026.05.14 | ₩26,309 | ₩26,356 | ₩25,029 | ₩25,349 | -3.65% | 170.7만 |
|---|
| 2026.05.13 | ₩26,949 | ₩26,949 | ₩25,856 | ₩26,469 | -1.78% | 156.5만 |
|---|
| 2026.05.12 | ₩27,002 | ₩27,869 | ₩25,989 | ₩26,589 | -1.53% | 170.8만 |
|---|
| 2026.05.11 | ₩29,083 | ₩29,363 | ₩26,405 | ₩27,002 | -7.15% | 288.2만 |
|---|
| 2026.05.08 | ₩30,323 | ₩30,629 | ₩27,976 | ₩28,763 | -5.15% | 178만 |
|---|
| 2026.05.07 | ₩29,736 | ₩32,363 | ₩28,416 | ₩30,496 | +2.56% | 574.2만 |
|---|
| 2026.05.06 | ₩30,403 | ₩31,616 | ₩23,589 | ₩29,083 | -4.34% | 2246.1만 |
|---|
| 2026.05.05 | ₩18,495 | ₩21,735 | ₩18,495 | ₩21,682 | +17.23% | 466만 |
|---|
| 2026.05.04 | ₩18,068 | ₩18,908 | ₩18,028 | ₩18,375 | +1.70% | 39.4만 |
|---|
| 2026.05.01 | ₩18,042 | ₩18,695 | ₩17,288 | ₩18,282 | +1.33% | 72.2만 |
|---|
| 2026.04.30 | ₩17,362 | ₩18,102 | ₩16,735 | ₩17,868 | +2.92% | 71.4만 |
|---|
| 2026.04.29 | ₩17,148 | ₩18,035 | ₩16,681 | ₩17,602 | +2.64% | 76.8만 |
|---|
| 2026.04.28 | ₩18,988 | ₩20,122 | ₩16,841 | ₩17,148 | -9.69% | 83.2만 |
|---|
| 2026.04.27 | ₩18,562 | ₩19,762 | ₩18,535 | ₩19,228 | +3.59% | 68만 |
|---|
| 2026.04.24 | ₩19,668 | ₩20,148 | ₩18,308 | ₩18,562 | -5.63% | 74.2만 |
|---|
| 2026.04.23 | ₩19,335 | ₩20,195 | ₩18,802 | ₩19,668 | +1.72% | 65.6만 |
|---|
| 2026.04.22 | ₩19,322 | ₩19,735 | ₩18,548 | ₩19,335 | +0.07% | 61.2만 |
|---|
| 2026.04.21 | ₩19,668 | ₩19,668 | ₩18,828 | ₩19,055 | -3.12% | 68.1만 |
|---|
| 2026.04.20 | ₩19,255 | ₩19,775 | ₩18,695 | ₩19,548 | +1.52% | 60.1만 |
|---|
| 2026.04.17 | ₩19,735 | ₩20,362 | ₩19,108 | ₩19,242 | -2.50% | 83만 |
|---|
| 2026.04.16 | ₩17,988 | ₩19,402 | ₩17,922 | ₩19,228 | +6.89% | 79.4만 |
|---|
| 2026.04.15 | ₩18,668 | ₩18,860 | ₩17,788 | ₩17,802 | -4.64% | 49.8만 |
|---|
| 2026.04.14 | ₩18,082 | ₩18,755 | ₩17,535 | ₩18,535 | +2.51% | 54.4만 |
|---|
| 2026.04.13 | ₩18,055 | ₩19,028 | ₩17,722 | ₩17,788 | -1.48% | 59.8만 |
|---|
| 2026.04.10 | ₩18,922 | ₩19,042 | ₩17,671 | ₩18,215 | -3.74% | 72.6만 |
|---|
| 2026.04.09 | ₩19,695 | ₩19,735 | ₩18,108 | ₩18,948 | -3.79% | 104.2만 |
|---|
| 2026.04.08 | ₩21,962 | ₩22,215 | ₩18,815 | ₩19,215 | -12.51% | 157.7만 |
|---|
| 2026.04.07 | ₩21,535 | ₩21,682 | ₩20,282 | ₩21,229 | -1.42% | 55.8만 |
|---|
| 2026.04.06 | ₩24,169 | ₩24,629 | ₩21,589 | ₩21,695 | -10.23% | 109.8만 |
|---|
| 2026.04.02 | ₩21,855 | ₩23,769 | ₩21,429 | ₩23,682 | +8.36% | 110.9만 |
|---|
| 2026.04.01 | ₩20,255 | ₩23,469 | ₩20,002 | ₩22,269 | +9.94% | 95.2만 |
|---|
| 2026.03.31 | ₩18,828 | ₩20,122 | ₩18,068 | ₩19,908 | +5.74% | 104.8만 |
|---|
| 2026.03.30 | ₩18,308 | ₩18,668 | ₩18,002 | ₩18,575 | +1.46% | 52만 |
|---|
| 2026.03.27 | ₩18,402 | ₩18,695 | ₩17,988 | ₩18,522 | +0.65% | 55.9만 |
|---|
| 2026.03.26 | ₩18,402 | ₩19,282 | ₩18,122 | ₩18,602 | +1.09% | 93.8만 |
|---|
| 2026.03.25 | ₩19,015 | ₩19,722 | ₩17,995 | ₩18,602 | -2.17% | 115만 |
|---|
| 2026.03.24 | ₩18,002 | ₩19,708 | ₩17,535 | ₩17,935 | -0.37% | 101.9만 |
|---|
| 2026.03.23 | ₩17,895 | ₩18,868 | ₩17,435 | ₩18,002 | +0.60% | 259.2만 |
|---|
| 2026.03.20 | ₩18,588 | ₩19,735 | ₩17,582 | ₩17,895 | -3.73% | 47.8만 |
|---|
| 2026.03.19 | ₩19,068 | ₩20,335 | ₩18,782 | ₩18,962 | -0.56% | 86.8만 |
|---|
| 2026.03.18 | ₩20,335 | ₩20,442 | ₩19,482 | ₩19,575 | -3.74% | 41만 |
|---|
| 2026.03.17 | ₩21,215 | ₩21,515 | ₩20,495 | ₩20,508 | -3.33% | 74.1만 |
|---|
| 2026.03.16 | ₩21,309 | ₩21,835 | ₩20,782 | ₩21,362 | +0.25% | 41.5만 |
|---|
| 2026.03.13 | ₩22,282 | ₩22,862 | ₩20,602 | ₩21,069 | -5.45% | 31.5만 |
|---|
| 2026.03.12 | ₩22,415 | ₩22,789 | ₩21,509 | ₩22,282 | -0.59% | 72.2만 |
|---|
| 2026.03.11 | ₩22,589 | ₩23,309 | ₩22,482 | ₩22,802 | +0.94% | 131.1만 |
|---|
| 2026.03.10 | ₩23,135 | ₩24,022 | ₩22,242 | ₩22,569 | -2.45% | 64만 |
|---|
| 2026.03.09 | ₩22,855 | ₩23,989 | ₩22,562 | ₩23,082 | +0.99% | 53.2만 |
|---|
| 2026.03.06 | ₩22,922 | ₩24,466 | ₩22,749 | ₩23,082 | +0.70% | 43.6만 |
|---|
| 2026.03.05 | ₩24,229 | ₩24,695 | ₩23,162 | ₩23,442 | -3.25% | 127.2만 |
|---|
| 2026.03.04 | ₩25,229 | ₩25,442 | ₩23,669 | ₩24,482 | -2.96% | 85.2만 |
|---|
| 2026.03.03 | ₩23,642 | ₩25,269 | ₩22,575 | ₩25,136 | +6.32% | 49.1만 |
|---|
| 2026.03.02 | ₩22,655 | ₩24,122 | ₩21,042 | ₩23,975 | +5.83% | 50.6만 |
|---|
| 2026.02.27 | ₩23,015 | ₩23,522 | ₩22,122 | ₩23,335 | +1.39% | 101.6만 |
|---|
| 2026.02.26 | ₩22,482 | ₩23,829 | ₩21,515 | ₩23,522 | +4.63% | 77.7만 |
|---|
| 2026.02.25 | ₩21,735 | ₩22,475 | ₩21,309 | ₩22,475 | +3.40% | 24만 |
|---|
| 2026.02.24 | ₩19,735 | ₩22,002 | ₩19,735 | ₩21,602 | +9.46% | 62.9만 |
|---|
| 2026.02.23 | ₩18,828 | ₩20,048 | ₩18,079 | ₩19,735 | +4.82% | 35.2만 |
|---|
| 2026.02.20 | ₩20,855 | ₩21,475 | ₩18,922 | ₩18,948 | -9.14% | 43.1만 |
|---|
| 2026.02.19 | ₩19,855 | ₩22,162 | ₩19,242 | ₩21,295 | +7.25% | 62.4만 |
|---|
| 2026.02.18 | ₩20,042 | ₩20,482 | ₩18,988 | ₩20,002 | -0.20% | 39.2만 |
|---|
| 2026.02.17 | ₩18,642 | ₩20,348 | ₩18,375 | ₩20,095 | +7.80% | 49.6만 |
|---|
| 2026.02.13 | ₩19,295 | ₩19,922 | ₩18,708 | ₩19,015 | -1.45% | 36.3만 |
|---|
| 2026.02.12 | ₩19,082 | ₩19,375 | ₩18,575 | ₩19,202 | +0.63% | 37.8만 |
|---|
| 2026.02.11 | ₩19,482 | ₩19,748 | ₩18,002 | ₩19,135 | -1.78% | 31.8만 |
|---|
| 2026.02.10 | ₩18,682 | ₩19,668 | ₩18,375 | ₩19,482 | +4.28% | 25.9만 |
|---|
| 2026.02.09 | ₩18,842 | ₩19,183 | ₩18,068 | ₩18,682 | -0.85% | 30.1만 |
|---|
| 2026.02.06 | ₩18,002 | ₩19,268 | ₩17,588 | ₩18,922 | +5.11% | 31.9만 |
|---|
| 2026.02.05 | ₩18,935 | ₩20,382 | ₩17,388 | ₩17,535 | -7.39% | 30.8만 |
|---|
| 2026.02.04 | ₩21,375 | ₩21,531 | ₩19,135 | ₩19,162 | -10.36% | 35만 |
|---|
| 2026.02.03 | ₩20,868 | ₩21,382 | ₩20,068 | ₩21,282 | +1.98% | 45.5만 |
|---|
| 2026.02.02 | ₩21,455 | ₩22,402 | ₩20,655 | ₩20,868 | -2.73% | 80.8만 |
|---|
| 2026.01.30 | ₩20,055 | ₩20,462 | ₩19,502 | ₩20,148 | +0.47% | 63.2만 |
|---|
| 2026.01.29 | ₩19,762 | ₩20,548 | ₩19,762 | ₩20,335 | +2.90% | 28.1만 |
|---|
| 2026.01.28 | ₩21,402 | ₩21,414 | ₩19,335 | ₩19,962 | -6.73% | 69.3만 |
|---|
| 2026.01.27 | ₩20,868 | ₩21,455 | ₩20,748 | ₩21,415 | +2.62% | 46.9만 |
|---|
| 2026.01.26 | ₩20,975 | ₩21,469 | ₩20,588 | ₩20,868 | -0.51% | 22.4만 |
|---|
| 2026.01.23 | ₩21,669 | ₩22,055 | ₩20,495 | ₩21,002 | -3.08% | 25만 |
|---|
| 2026.01.22 | ₩21,255 | ₩22,822 | ₩20,862 | ₩21,669 | +1.94% | 31.6만 |
|---|
| 2026.01.21 | ₩19,735 | ₩21,222 | ₩19,359 | ₩21,015 | +6.49% | 33.2만 |
|---|
| 2026.01.20 | ₩19,522 | ₩20,388 | ₩19,507 | ₩19,735 | +1.09% | 41.9만 |
|---|
| 2026.01.16 | ₩20,855 | ₩21,302 | ₩19,855 | ₩20,082 | -3.71% | 35.8만 |
|---|
| 2026.01.15 | ₩21,615 | ₩21,822 | ₩20,842 | ₩20,855 | -3.52% | 22.7만 |
|---|
| 2026.01.14 | ₩23,055 | ₩23,055 | ₩21,255 | ₩21,589 | -6.36% | 57.1만 |
|---|
| 2026.01.13 | ₩22,229 | ₩23,082 | ₩21,455 | ₩22,935 | +3.18% | 20만 |
|---|
| 2026.01.12 | ₩22,815 | ₩23,295 | ₩21,242 | ₩22,229 | -2.57% | 18.3만 |
|---|
| 2026.01.09 | ₩22,895 | ₩22,982 | ₩22,393 | ₩22,602 | -1.28% | 17.5만 |
|---|
| 2026.01.08 | ₩22,589 | ₩23,629 | ₩21,862 | ₩22,815 | +1.00% | 45만 |
|---|
| 2026.01.07 | ₩20,668 | ₩23,442 | ₩20,655 | ₩22,589 | +9.29% | 27.5만 |
|---|
| 2026.01.06 | ₩21,495 | ₩21,842 | ₩20,935 | ₩21,209 | -1.33% | 15.1만 |
|---|
| 2026.01.05 | ₩22,669 | ₩22,910 | ₩20,255 | ₩21,375 | -5.71% | 42.1만 |
|---|
| 2026.01.02 | ₩24,255 | ₩24,255 | ₩22,229 | ₩22,695 | -6.43% | 30.7만 |
|---|
| 2025.12.31 | ₩23,602 | ₩24,722 | ₩23,322 | ₩24,215 | +2.60% | 19.1만 |
|---|
| 2025.12.30 | ₩24,655 | ₩24,669 | ₩23,469 | ₩23,749 | -3.68% | 17.3만 |
|---|
| 2025.12.29 | ₩24,362 | ₩24,829 | ₩24,135 | ₩24,749 | +1.59% | 13.2만 |
|---|
| 2025.12.26 | ₩25,202 | ₩25,336 | ₩24,269 | ₩24,495 | -2.80% | 13.8만 |
|---|
| 2025.12.24 | ₩24,762 | ₩25,580 | ₩24,282 | ₩25,216 | +1.83% | 14.1만 |
|---|
| 2025.12.23 | ₩25,256 | ₩25,802 | ₩24,379 | ₩24,896 | -1.43% | 33.8만 |
|---|
| 2025.12.22 | ₩24,829 | ₩26,629 | ₩24,789 | ₩25,562 | +2.95% | 46.2만 |
|---|
| 2025.12.19 | ₩25,309 | ₩26,136 | ₩24,776 | ₩24,802 | -2.00% | 68.5만 |
|---|
| 2025.12.18 | ₩26,669 | ₩26,829 | ₩25,068 | ₩25,216 | -5.45% | 76.6만 |
|---|
| 2025.12.17 | ₩25,336 | ₩26,936 | ₩25,202 | ₩25,669 | +1.32% | 33만 |
|---|
| 2025.12.16 | ₩23,389 | ₩26,269 | ₩22,905 | ₩25,096 | +7.30% | 41.8만 |
|---|
| 2025.12.15 | ₩24,816 | ₩27,042 | ₩23,495 | ₩23,602 | -4.89% | 14.3만 |
|---|
| 2025.12.12 | ₩25,336 | ₩25,856 | ₩24,042 | ₩24,802 | -2.11% | 37.5만 |
|---|
| 2025.12.11 | ₩26,602 | ₩27,629 | ₩26,016 | ₩26,016 | -2.21% | 19만 |
|---|
| 2025.12.10 | ₩25,976 | ₩27,002 | ₩25,674 | ₩26,602 | +2.41% | 22.9만 |
|---|
| 2025.12.09 | ₩25,642 | ₩26,509 | ₩24,495 | ₩25,656 | +0.05% | 31.9만 |
|---|
| 2025.12.08 | ₩23,855 | ₩27,269 | ₩23,762 | ₩25,922 | +8.66% | 50.8만 |
|---|
| 2025.12.05 | ₩23,762 | ₩24,042 | ₩22,949 | ₩23,415 | -1.46% | 13.4만 |
|---|
| 2025.12.04 | ₩22,549 | ₩25,062 | ₩22,175 | ₩23,935 | +6.15% | 38.1만 |
|---|
| 2025.12.03 | ₩21,295 | ₩22,629 | ₩20,708 | ₩22,629 | +6.26% | 32.1만 |
|---|
| 2025.12.02 | ₩22,629 | ₩22,629 | ₩20,722 | ₩21,162 | -6.48% | 37.4만 |
|---|
| 2025.12.01 | ₩24,816 | ₩24,996 | ₩21,455 | ₩22,375 | -9.83% | 50.8만 |
|---|
| 2025.11.28 | ₩24,802 | ₩25,669 | ₩24,446 | ₩25,336 | +2.15% | 18.8만 |
|---|
| 2025.11.26 | ₩25,496 | ₩25,509 | ₩24,522 | ₩24,735 | -2.98% | 11.8만 |
|---|
| 2025.11.25 | ₩24,149 | ₩25,722 | ₩24,002 | ₩25,322 | +4.86% | 39.1만 |
|---|
| 2025.11.24 | ₩23,882 | ₩25,202 | ₩23,402 | ₩24,002 | +0.50% | 32.6만 |
|---|
| 2025.11.21 | ₩23,989 | ₩24,101 | ₩22,535 | ₩23,775 | -0.89% | 16.5만 |
|---|
| 2025.11.20 | ₩23,935 | ₩24,207 | ₩22,335 | ₩23,655 | -1.17% | 33.7만 |
|---|
| 2025.11.19 | ₩24,015 | ₩24,242 | ₩23,061 | ₩23,455 | -2.33% | 22만 |
|---|
| 2025.11.18 | ₩22,349 | ₩24,695 | ₩21,455 | ₩24,002 | +7.40% | 56만 |
|---|
| 2025.11.17 | ₩20,148 | ₩23,389 | ₩19,962 | ₩22,502 | +11.68% | 92.4만 |
|---|
| 2025.11.14 | ₩19,068 | ₩20,815 | ₩18,682 | ₩20,148 | +5.66% | 52.7만 |
|---|
| 2025.11.13 | ₩20,415 | ₩20,822 | ₩19,175 | ₩19,642 | -3.79% | 26.3만 |
|---|
| 2025.11.12 | ₩20,775 | ₩21,369 | ₩20,015 | ₩20,575 | -0.96% | 30.2만 |
|---|
| 2025.11.11 | ₩20,002 | ₩21,222 | ₩20,002 | ₩20,668 | +3.33% | 39.4만 |
|---|
| 2025.11.10 | ₩20,468 | ₩21,309 | ₩19,215 | ₩20,288 | -0.88% | 48.3만 |
|---|
| 2025.11.07 | ₩20,442 | ₩20,828 | ₩18,882 | ₩20,068 | -1.83% | 62.3만 |
|---|
| 2025.11.06 | ₩21,095 | ₩22,335 | ₩20,395 | ₩20,562 | -2.53% | 48.6만 |
|---|
| 2025.11.05 | ₩21,469 | ₩22,815 | ₩21,469 | ₩21,935 | +2.17% | 31.1만 |
|---|
| 2025.11.04 | ₩21,815 | ₩22,535 | ₩21,082 | ₩21,455 | -1.65% | 14.5만 |
|---|
| 2025.11.03 | ₩24,002 | ₩24,882 | ₩21,749 | ₩22,229 | -7.39% | 31.9만 |
|---|
| 2025.10.31 | ₩24,362 | ₩24,669 | ₩23,375 | ₩24,042 | -1.31% | 10.9만 |
|---|
| 2025.10.30 | ₩23,909 | ₩24,455 | ₩23,415 | ₩24,049 | +0.59% | 13.1만 |
|---|
| 2025.10.29 | ₩24,269 | ₩25,189 | ₩23,629 | ₩24,055 | -0.88% | 17만 |
|---|
| 2025.10.28 | ₩23,735 | ₩25,349 | ₩23,289 | ₩24,509 | +3.26% | 32.3만 |
|---|
| 2025.10.27 | ₩23,775 | ₩24,669 | ₩22,362 | ₩23,989 | +0.90% | 47만 |
|---|
| 2025.10.24 | ₩23,909 | ₩24,709 | ₩23,002 | ₩23,429 | -2.01% | 51.7만 |
|---|
| 2025.10.23 | ₩22,695 | ₩25,602 | ₩22,049 | ₩23,895 | +5.29% | 51.3만 |
|---|
| 2025.10.22 | ₩22,749 | ₩23,695 | ₩20,775 | ₩21,042 | -7.50% | 52.4만 |
|---|
| 2025.10.21 | ₩23,362 | ₩25,882 | ₩22,802 | ₩23,242 | -0.51% | 91.2만 |
|---|
| 2025.10.20 | ₩21,269 | ₩23,335 | ₩20,482 | ₩22,769 | +7.05% | 72.7만 |
|---|
| 2025.10.17 | ₩18,575 | ₩20,655 | ₩18,135 | ₩20,468 | +10.19% | 36.4만 |
|---|
| 2025.10.16 | ₩18,868 | ₩20,002 | ₩18,535 | ₩18,668 | -1.06% | 25만 |
|---|
| 2025.10.15 | ₩18,655 | ₩19,035 | ₩17,895 | ₩18,535 | -0.64% | 18.7만 |
|---|
| 2025.10.14 | ₩18,122 | ₩18,982 | ₩17,822 | ₩18,655 | +2.94% | 16.9만 |
|---|
| 2025.10.13 | ₩18,388 | ₩19,308 | ₩17,602 | ₩18,228 | -0.87% | 27.4만 |
|---|
| 2025.10.10 | ₩19,628 | ₩19,875 | ₩18,428 | ₩18,602 | -5.23% | 24.5만 |
|---|