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 | ₩17,894 | ₩18,427 | ₩17,807 | ₩18,201 | +1.71% | 64.9만 |
| 2026.10.08 | ₩17,934 | ₩18,134 | ₩17,027 | ₩17,907 | -0.15% | 99만 |
| 2026.10.07 | ₩17,907 | ₩18,641 | ₩17,734 | ₩18,107 | +1.12% | 71.9만 |
| 2026.10.06 | ₩19,441 | ₩19,442 | ₩17,641 | ₩18,121 | -6.79% | 95.6만 |
| 2026.10.05 | ₩20,121 | ₩20,121 | ₩19,187 | ₩19,467 | -3.25% | 73.7만 |
| 2026.10.02 | ₩20,067 | ₩20,214 | ₩19,078 | ₩19,987 | -0.40% | 94.9만 |
| 2026.10.01 | ₩20,321 | ₩20,761 | ₩19,707 | ₩19,934 | -1.90% | 93.2만 |
| 2026.09.30 | ₩21,067 | ₩21,321 | ₩20,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,441 |
| -2.97% |
| 143.3만 |
| 2026.09.29 | ₩20,214 | ₩20,894 | ₩19,654 | ₩20,774 | +2.77% | 133.2만 |
|---|
| 2026.09.28 | ₩20,627 | ₩20,627 | ₩19,961 | ₩20,107 | -2.52% | 75만 |
|---|
| 2026.09.25 | ₩21,001 | ₩21,081 | ₩20,001 | ₩20,627 | -1.78% | 143.4만 |
|---|
| 2026.09.24 | ₩20,321 | ₩21,467 | ₩19,441 | ₩20,961 | +3.15% | 189.7만 |
|---|
| 2026.09.23 | ₩21,867 | ₩21,987 | ₩20,174 | ₩20,401 | -6.71% | 111.1만 |
|---|
| 2026.09.22 | ₩21,921 | ₩22,487 | ₩21,707 | ₩22,014 | +0.43% | 58.6만 |
|---|
| 2026.09.21 | ₩22,094 | ₩22,334 | ₩21,227 | ₩21,561 | -2.41% | 54.3만 |
|---|
| 2026.09.18 | ₩22,214 | ₩22,567 | ₩21,787 | ₩22,094 | -0.54% | 323.3만 |
|---|
| 2026.09.17 | ₩22,807 | ₩22,921 | ₩22,027 | ₩22,254 | -2.43% | 69.1만 |
|---|
| 2026.09.16 | ₩21,561 | ₩22,261 | ₩21,161 | ₩22,107 | +2.54% | 144.5만 |
|---|
| 2026.09.15 | ₩21,507 | ₩22,254 | ₩20,521 | ₩21,427 | -0.37% | 110.3만 |
|---|
| 2026.09.14 | ₩21,907 | ₩22,041 | ₩21,494 | ₩21,574 | -1.52% | 90.8만 |
|---|
| 2026.09.11 | ₩23,227 | ₩24,181 | ₩21,361 | ₩21,494 | -7.46% | 252.5만 |
|---|
| 2026.09.10 | ₩23,894 | ₩24,068 | ₩22,867 | ₩22,907 | -4.13% | 91.4만 |
|---|
| 2026.09.09 | ₩25,961 | ₩26,321 | ₩24,048 | ₩24,281 | -6.47% | 72.6만 |
|---|
| 2026.09.08 | ₩25,348 | ₩27,321 | ₩25,268 | ₩26,281 | +3.68% | 78만 |
|---|
| 2026.09.04 | ₩25,081 | ₩26,161 | ₩25,054 | ₩25,641 | +2.23% | 63.3만 |
|---|
| 2026.09.03 | ₩26,094 | ₩26,094 | ₩24,974 | ₩25,334 | -2.91% | 67.4만 |
|---|
| 2026.09.02 | ₩25,334 | ₩26,474 | ₩25,334 | ₩25,788 | +1.79% | 98.8만 |
|---|
| 2026.09.01 | ₩25,588 | ₩26,268 | ₩25,134 | ₩25,268 | -1.25% | 60.7만 |
|---|
| 2026.08.31 | ₩25,868 | ₩26,108 | ₩25,334 | ₩25,788 | -0.31% | 137.7만 |
|---|
| 2026.08.28 | ₩26,494 | ₩26,901 | ₩26,054 | ₩26,121 | -1.41% | 73.8만 |
|---|
| 2026.08.27 | ₩27,294 | ₩27,425 | ₩26,548 | ₩26,734 | -2.05% | 42만 |
|---|
| 2026.08.26 | ₩26,321 | ₩27,921 | ₩26,148 | ₩27,401 | +4.10% | 81.4만 |
|---|
| 2026.08.25 | ₩26,054 | ₩26,734 | ₩25,814 | ₩26,321 | +1.02% | 101.5만 |
|---|
| 2026.08.24 | ₩26,481 | ₩26,481 | ₩25,174 | ₩25,694 | -2.97% | 75.9만 |
|---|
| 2026.08.21 | ₩26,694 | ₩26,921 | ₩26,108 | ₩26,441 | -0.95% | 57만 |
|---|
| 2026.08.20 | ₩27,174 | ₩27,454 | ₩25,988 | ₩26,428 | -2.75% | 69.9만 |
|---|
| 2026.08.19 | ₩27,214 | ₩28,028 | ₩26,854 | ₩27,668 | +1.67% | 99.9만 |
|---|
| 2026.08.18 | ₩26,548 | ₩27,281 | ₩26,161 | ₩26,281 | -1.00% | 106.9만 |
|---|
| 2026.08.17 | ₩25,974 | ₩26,761 | ₩25,768 | ₩26,601 | +2.41% | 64.7만 |
|---|
| 2026.08.14 | ₩25,508 | ₩26,174 | ₩24,454 | ₩26,121 | +2.40% | 38.8만 |
|---|
| 2026.08.13 | ₩26,201 | ₩26,228 | ₩25,588 | ₩25,934 | -1.02% | 39.1만 |
|---|
| 2026.08.12 | ₩26,028 | ₩26,361 | ₩25,694 | ₩26,068 | +0.15% | 31.7만 |
|---|
| 2026.08.11 | ₩26,228 | ₩26,674 | ₩25,148 | ₩25,961 | -1.02% | 71.5만 |
|---|
| 2026.08.10 | ₩24,334 | ₩26,668 | ₩24,001 | ₩26,361 | +8.33% | 97.8만 |
|---|
| 2026.08.07 | ₩25,161 | ₩25,401 | ₩23,868 | ₩24,428 | -2.91% | 73만 |
|---|
| 2026.08.06 | ₩23,828 | ₩26,454 | ₩23,828 | ₩24,934 | +4.64% | 59.6만 |
|---|
| 2026.08.05 | ₩24,868 | ₩25,841 | ₩24,441 | ₩25,121 | +1.02% | 73.4만 |
|---|
| 2026.08.04 | ₩24,494 | ₩24,921 | ₩23,521 | ₩24,708 | +0.87% | 115.8만 |
|---|
| 2026.08.03 | ₩24,348 | ₩24,928 | ₩23,667 | ₩24,068 | -1.15% | 57.2만 |
|---|
| 2026.07.31 | ₩26,001 | ₩26,308 | ₩24,321 | ₩24,334 | -6.41% | 92.4만 |
|---|
| 2026.07.30 | ₩25,361 | ₩26,508 | ₩25,308 | ₩25,854 | +1.95% | 93.5만 |
|---|
| 2026.07.29 | ₩26,241 | ₩26,394 | ₩24,948 | ₩25,348 | -3.40% | 79만 |
|---|
| 2026.07.28 | ₩25,841 | ₩26,628 | ₩24,834 | ₩26,028 | +0.72% | 81.6만 |
|---|
| 2026.07.27 | ₩24,661 | ₩26,681 | ₩24,421 | ₩26,001 | +5.43% | 116.8만 |
|---|
| 2026.07.24 | ₩24,014 | ₩24,708 | ₩23,401 | ₩24,588 | +2.39% | 80만 |
|---|
| 2026.07.23 | ₩23,787 | ₩24,374 | ₩23,667 | ₩23,681 | -0.45% | 52.8만 |
|---|
| 2026.07.22 | ₩24,721 | ₩25,281 | ₩24,014 | ₩24,201 | -2.10% | 66.5만 |
|---|
| 2026.07.21 | ₩24,148 | ₩25,348 | ₩24,121 | ₩25,094 | +3.92% | 111.1만 |
|---|
| 2026.07.20 | ₩25,934 | ₩26,434 | ₩24,041 | ₩24,281 | -6.38% | 70.8만 |
|---|
| 2026.07.17 | ₩23,721 | ₩25,981 | ₩23,387 | ₩25,828 | +8.88% | 124.5만 |
|---|
| 2026.07.16 | ₩24,441 | ₩25,188 | ₩23,707 | ₩23,841 | -2.45% | 127만 |
|---|
| 2026.07.15 | ₩24,294 | ₩24,934 | ₩24,068 | ₩24,734 | +1.81% | 61.8만 |
|---|
| 2026.07.14 | ₩25,401 | ₩25,494 | ₩24,454 | ₩24,561 | -3.31% | 85.1만 |
|---|
| 2026.07.13 | ₩25,241 | ₩25,268 | ₩24,105 | ₩25,214 | -0.11% | 69.9만 |
|---|
| 2026.07.10 | ₩26,481 | ₩27,268 | ₩24,561 | ₩25,614 | -3.27% | 85.3만 |
|---|
| 2026.07.09 | ₩25,601 | ₩26,694 | ₩25,494 | ₩26,601 | +3.91% | 100.4만 |
|---|
| 2026.07.08 | ₩25,294 | ₩26,454 | ₩24,481 | ₩25,614 | +1.27% | 129.7만 |
|---|
| 2026.07.07 | ₩27,201 | ₩27,534 | ₩25,614 | ₩25,668 | -5.64% | 144.3만 |
|---|
| 2026.07.06 | ₩25,601 | ₩27,134 | ₩25,494 | ₩26,614 | +3.96% | 161.5만 |
|---|
| 2026.07.02 | ₩23,267 | ₩25,288 | ₩23,027 | ₩25,121 | +7.97% | 181.6만 |
|---|
| 2026.07.01 | ₩24,574 | ₩25,321 | ₩22,974 | ₩23,054 | -6.19% | 186.1만 |
|---|
| 2026.06.30 | ₩25,934 | ₩26,801 | ₩24,388 | ₩24,641 | -4.99% | 240만 |
|---|
| 2026.06.29 | ₩24,214 | ₩25,981 | ₩23,934 | ₩25,721 | +6.22% | 158.1만 |
|---|
| 2026.06.26 | ₩24,388 | ₩24,614 | ₩23,507 | ₩24,268 | -0.49% | 857.7만 |
|---|
| 2026.06.25 | ₩24,228 | ₩24,921 | ₩23,854 | ₩24,001 | -0.94% | 168.9만 |
|---|
| 2026.06.24 | ₩24,041 | ₩24,588 | ₩23,701 | ₩24,214 | +0.72% | 128.7만 |
|---|
| 2026.06.23 | ₩22,374 | ₩24,721 | ₩22,281 | ₩23,774 | +6.26% | 197만 |
|---|
| 2026.06.22 | ₩19,814 | ₩23,214 | ₩19,614 | ₩22,774 | +14.94% | 254만 |
|---|
| 2026.06.18 | ₩20,881 | ₩21,241 | ₩19,454 | ₩19,601 | -6.13% | 641.7만 |
|---|
| 2026.06.17 | ₩19,214 | ₩20,667 | ₩19,027 | ₩20,534 | +6.87% | 116.5만 |
|---|
| 2026.06.16 | ₩19,454 | ₩19,567 | ₩18,667 | ₩19,107 | -1.78% | 154.4만 |
|---|
| 2026.06.15 | ₩20,014 | ₩20,307 | ₩19,347 | ₩19,467 | -2.73% | 95만 |
|---|
| 2026.06.12 | ₩18,787 | ₩19,761 | ₩18,614 | ₩19,681 | +4.76% | 112.1만 |
|---|
| 2026.06.11 | ₩17,454 | ₩18,521 | ₩17,334 | ₩18,227 | +4.43% | 81.7만 |
|---|
| 2026.06.10 | ₩17,121 | ₩17,694 | ₩17,081 | ₩17,467 | +2.02% | 163.5만 |
|---|
| 2026.06.09 | ₩17,241 | ₩17,907 | ₩16,694 | ₩17,201 | -0.23% | 129.7만 |
|---|
| 2026.06.08 | ₩17,667 | ₩18,147 | ₩16,914 | ₩16,987 | -3.85% | 104.5만 |
|---|
| 2026.06.05 | ₩18,161 | ₩18,350 | ₩17,187 | ₩17,467 | -3.82% | 175.8만 |
|---|
| 2026.06.04 | ₩18,281 | ₩19,161 | ₩17,714 | ₩18,147 | -0.73% | 135.4만 |
|---|
| 2026.06.03 | ₩18,934 | ₩19,609 | ₩18,201 | ₩18,321 | -3.24% | 251.5만 |
|---|
| 2026.06.02 | ₩20,587 | ₩20,827 | ₩18,374 | ₩18,614 | -9.59% | 160.4만 |
|---|
| 2026.06.01 | ₩21,267 | ₩21,881 | ₩20,801 | ₩21,001 | -1.25% | 82.4만 |
|---|
| 2026.05.29 | ₩21,447 | ₩21,867 | ₩20,881 | ₩21,267 | -0.84% | 107.6만 |
|---|
| 2026.05.28 | ₩21,054 | ₩21,734 | ₩20,361 | ₩21,507 | +2.15% | 173.8만 |
|---|
| 2026.05.27 | ₩21,321 | ₩21,974 | ₩20,947 | ₩21,054 | -1.25% | 97.2만 |
|---|
| 2026.05.26 | ₩22,094 | ₩22,094 | ₩21,201 | ₩21,361 | -3.32% | 138.1만 |
|---|
| 2026.05.22 | ₩22,134 | ₩22,681 | ₩21,361 | ₩21,801 | -1.51% | 131.7만 |
|---|
| 2026.05.21 | ₩21,427 | ₩22,801 | ₩21,227 | ₩22,134 | +3.30% | 136.4만 |
|---|
| 2026.05.20 | ₩21,574 | ₩22,761 | ₩21,454 | ₩21,721 | +0.68% | 131.7만 |
|---|
| 2026.05.19 | ₩21,667 | ₩22,947 | ₩20,381 | ₩21,694 | +0.12% | 167.1만 |
|---|
| 2026.05.18 | ₩23,634 | ₩23,868 | ₩20,694 | ₩21,547 | -8.83% | 254.2만 |
|---|
| 2026.05.15 | ₩25,014 | ₩25,334 | ₩23,214 | ₩23,654 | -5.44% | 153.4만 |
|---|
| 2026.05.14 | ₩26,308 | ₩26,354 | ₩25,028 | ₩25,348 | -3.65% | 170.7만 |
|---|
| 2026.05.13 | ₩26,948 | ₩26,948 | ₩25,854 | ₩26,468 | -1.78% | 156.5만 |
|---|
| 2026.05.12 | ₩27,001 | ₩27,868 | ₩25,988 | ₩26,588 | -1.53% | 170.8만 |
|---|
| 2026.05.11 | ₩29,081 | ₩29,361 | ₩26,404 | ₩27,001 | -7.15% | 288.2만 |
|---|
| 2026.05.08 | ₩30,321 | ₩30,628 | ₩27,974 | ₩28,761 | -5.15% | 178만 |
|---|
| 2026.05.07 | ₩29,734 | ₩32,361 | ₩28,414 | ₩30,494 | +2.56% | 574.2만 |
|---|
| 2026.05.06 | ₩30,401 | ₩31,614 | ₩23,587 | ₩29,081 | -4.34% | 2246.1만 |
|---|
| 2026.05.05 | ₩18,494 | ₩21,734 | ₩18,494 | ₩21,681 | +17.23% | 466만 |
|---|
| 2026.05.04 | ₩18,067 | ₩18,907 | ₩18,027 | ₩18,374 | +1.70% | 39.4만 |
|---|
| 2026.05.01 | ₩18,041 | ₩18,694 | ₩17,287 | ₩18,281 | +1.33% | 72.2만 |
|---|
| 2026.04.30 | ₩17,361 | ₩18,101 | ₩16,734 | ₩17,867 | +2.92% | 71.4만 |
|---|
| 2026.04.29 | ₩17,147 | ₩18,034 | ₩16,681 | ₩17,601 | +2.64% | 76.8만 |
|---|
| 2026.04.28 | ₩18,987 | ₩20,121 | ₩16,841 | ₩17,147 | -9.69% | 83.2만 |
|---|
| 2026.04.27 | ₩18,561 | ₩19,761 | ₩18,534 | ₩19,227 | +3.59% | 68만 |
|---|
| 2026.04.24 | ₩19,667 | ₩20,147 | ₩18,307 | ₩18,561 | -5.63% | 74.2만 |
|---|
| 2026.04.23 | ₩19,334 | ₩20,194 | ₩18,801 | ₩19,667 | +1.72% | 65.6만 |
|---|
| 2026.04.22 | ₩19,321 | ₩19,734 | ₩18,547 | ₩19,334 | +0.07% | 61.2만 |
|---|
| 2026.04.21 | ₩19,667 | ₩19,667 | ₩18,827 | ₩19,054 | -3.12% | 68.1만 |
|---|
| 2026.04.20 | ₩19,254 | ₩19,774 | ₩18,694 | ₩19,547 | +1.52% | 60.1만 |
|---|
| 2026.04.17 | ₩19,734 | ₩20,361 | ₩19,107 | ₩19,241 | -2.50% | 83만 |
|---|
| 2026.04.16 | ₩17,987 | ₩19,401 | ₩17,921 | ₩19,227 | +6.89% | 79.4만 |
|---|
| 2026.04.15 | ₩18,667 | ₩18,859 | ₩17,787 | ₩17,801 | -4.64% | 49.8만 |
|---|
| 2026.04.14 | ₩18,081 | ₩18,754 | ₩17,534 | ₩18,534 | +2.51% | 54.4만 |
|---|
| 2026.04.13 | ₩18,054 | ₩19,027 | ₩17,721 | ₩17,787 | -1.48% | 59.8만 |
|---|
| 2026.04.10 | ₩18,921 | ₩19,041 | ₩17,670 | ₩18,214 | -3.74% | 72.6만 |
|---|
| 2026.04.09 | ₩19,694 | ₩19,734 | ₩18,107 | ₩18,947 | -3.79% | 104.2만 |
|---|
| 2026.04.08 | ₩21,961 | ₩22,214 | ₩18,814 | ₩19,214 | -12.51% | 157.7만 |
|---|
| 2026.04.07 | ₩21,534 | ₩21,681 | ₩20,281 | ₩21,227 | -1.42% | 55.8만 |
|---|
| 2026.04.06 | ₩24,168 | ₩24,628 | ₩21,587 | ₩21,694 | -10.23% | 109.8만 |
|---|
| 2026.04.02 | ₩21,854 | ₩23,767 | ₩21,427 | ₩23,681 | +8.36% | 110.9만 |
|---|
| 2026.04.01 | ₩20,254 | ₩23,467 | ₩20,001 | ₩22,267 | +9.94% | 95.2만 |
|---|
| 2026.03.31 | ₩18,827 | ₩20,121 | ₩18,067 | ₩19,907 | +5.74% | 104.8만 |
|---|
| 2026.03.30 | ₩18,307 | ₩18,667 | ₩18,001 | ₩18,574 | +1.46% | 52만 |
|---|
| 2026.03.27 | ₩18,401 | ₩18,694 | ₩17,987 | ₩18,521 | +0.65% | 55.9만 |
|---|
| 2026.03.26 | ₩18,401 | ₩19,281 | ₩18,121 | ₩18,601 | +1.09% | 93.8만 |
|---|
| 2026.03.25 | ₩19,014 | ₩19,721 | ₩17,994 | ₩18,601 | -2.17% | 115만 |
|---|
| 2026.03.24 | ₩18,001 | ₩19,707 | ₩17,534 | ₩17,934 | -0.37% | 101.9만 |
|---|
| 2026.03.23 | ₩17,894 | ₩18,867 | ₩17,434 | ₩18,001 | +0.60% | 259.2만 |
|---|
| 2026.03.20 | ₩18,587 | ₩19,734 | ₩17,581 | ₩17,894 | -3.73% | 47.8만 |
|---|
| 2026.03.19 | ₩19,067 | ₩20,334 | ₩18,781 | ₩18,961 | -0.56% | 86.8만 |
|---|
| 2026.03.18 | ₩20,334 | ₩20,441 | ₩19,481 | ₩19,574 | -3.74% | 41만 |
|---|
| 2026.03.17 | ₩21,214 | ₩21,514 | ₩20,494 | ₩20,507 | -3.33% | 74.1만 |
|---|
| 2026.03.16 | ₩21,307 | ₩21,834 | ₩20,781 | ₩21,361 | +0.25% | 41.5만 |
|---|
| 2026.03.13 | ₩22,281 | ₩22,861 | ₩20,601 | ₩21,067 | -5.45% | 31.5만 |
|---|
| 2026.03.12 | ₩22,414 | ₩22,787 | ₩21,507 | ₩22,281 | -0.59% | 72.2만 |
|---|
| 2026.03.11 | ₩22,587 | ₩23,307 | ₩22,481 | ₩22,801 | +0.94% | 131.1만 |
|---|
| 2026.03.10 | ₩23,134 | ₩24,021 | ₩22,241 | ₩22,567 | -2.45% | 64만 |
|---|
| 2026.03.09 | ₩22,854 | ₩23,988 | ₩22,561 | ₩23,081 | +0.99% | 53.2만 |
|---|
| 2026.03.06 | ₩22,921 | ₩24,465 | ₩22,747 | ₩23,081 | +0.70% | 43.6만 |
|---|
| 2026.03.05 | ₩24,228 | ₩24,694 | ₩23,161 | ₩23,441 | -3.25% | 127.2만 |
|---|
| 2026.03.04 | ₩25,228 | ₩25,441 | ₩23,667 | ₩24,481 | -2.96% | 85.2만 |
|---|
| 2026.03.03 | ₩23,641 | ₩25,268 | ₩22,574 | ₩25,134 | +6.32% | 49.1만 |
|---|
| 2026.03.02 | ₩22,654 | ₩24,121 | ₩21,041 | ₩23,974 | +5.83% | 50.6만 |
|---|
| 2026.02.27 | ₩23,014 | ₩23,521 | ₩22,121 | ₩23,334 | +1.39% | 101.6만 |
|---|
| 2026.02.26 | ₩22,481 | ₩23,828 | ₩21,514 | ₩23,521 | +4.63% | 77.7만 |
|---|
| 2026.02.25 | ₩21,734 | ₩22,474 | ₩21,307 | ₩22,474 | +3.40% | 24만 |
|---|
| 2026.02.24 | ₩19,734 | ₩22,001 | ₩19,734 | ₩21,601 | +9.46% | 62.9만 |
|---|
| 2026.02.23 | ₩18,827 | ₩20,047 | ₩18,078 | ₩19,734 | +4.82% | 35.2만 |
|---|
| 2026.02.20 | ₩20,854 | ₩21,474 | ₩18,921 | ₩18,947 | -9.14% | 43.1만 |
|---|
| 2026.02.19 | ₩19,854 | ₩22,161 | ₩19,241 | ₩21,294 | +7.25% | 62.4만 |
|---|
| 2026.02.18 | ₩20,041 | ₩20,481 | ₩18,987 | ₩20,001 | -0.20% | 39.2만 |
|---|
| 2026.02.17 | ₩18,641 | ₩20,347 | ₩18,374 | ₩20,094 | +7.80% | 49.6만 |
|---|
| 2026.02.13 | ₩19,294 | ₩19,921 | ₩18,707 | ₩19,014 | -1.45% | 36.3만 |
|---|
| 2026.02.12 | ₩19,081 | ₩19,374 | ₩18,574 | ₩19,201 | +0.63% | 37.8만 |
|---|
| 2026.02.11 | ₩19,481 | ₩19,747 | ₩18,001 | ₩19,134 | -1.78% | 31.8만 |
|---|
| 2026.02.10 | ₩18,681 | ₩19,667 | ₩18,374 | ₩19,481 | +4.28% | 25.9만 |
|---|
| 2026.02.09 | ₩18,841 | ₩19,182 | ₩18,067 | ₩18,681 | -0.85% | 30.1만 |
|---|
| 2026.02.06 | ₩18,001 | ₩19,267 | ₩17,587 | ₩18,921 | +5.11% | 31.9만 |
|---|
| 2026.02.05 | ₩18,934 | ₩20,381 | ₩17,387 | ₩17,534 | -7.39% | 30.8만 |
|---|
| 2026.02.04 | ₩21,374 | ₩21,530 | ₩19,134 | ₩19,161 | -10.36% | 35만 |
|---|
| 2026.02.03 | ₩20,867 | ₩21,381 | ₩20,067 | ₩21,281 | +1.98% | 45.5만 |
|---|
| 2026.02.02 | ₩21,454 | ₩22,401 | ₩20,654 | ₩20,867 | -2.73% | 80.8만 |
|---|
| 2026.01.30 | ₩20,054 | ₩20,461 | ₩19,501 | ₩20,147 | +0.47% | 63.2만 |
|---|
| 2026.01.29 | ₩19,761 | ₩20,547 | ₩19,761 | ₩20,334 | +2.90% | 28.1만 |
|---|
| 2026.01.28 | ₩21,401 | ₩21,413 | ₩19,334 | ₩19,961 | -6.73% | 69.3만 |
|---|
| 2026.01.27 | ₩20,867 | ₩21,454 | ₩20,747 | ₩21,414 | +2.62% | 46.9만 |
|---|
| 2026.01.26 | ₩20,974 | ₩21,467 | ₩20,587 | ₩20,867 | -0.51% | 22.4만 |
|---|
| 2026.01.23 | ₩21,667 | ₩22,054 | ₩20,494 | ₩21,001 | -3.08% | 25만 |
|---|
| 2026.01.22 | ₩21,254 | ₩22,821 | ₩20,861 | ₩21,667 | +1.94% | 31.6만 |
|---|
| 2026.01.21 | ₩19,734 | ₩21,221 | ₩19,358 | ₩21,014 | +6.49% | 33.2만 |
|---|
| 2026.01.20 | ₩19,521 | ₩20,387 | ₩19,506 | ₩19,734 | +1.09% | 41.9만 |
|---|
| 2026.01.16 | ₩20,854 | ₩21,301 | ₩19,854 | ₩20,081 | -3.71% | 35.8만 |
|---|
| 2026.01.15 | ₩21,614 | ₩21,821 | ₩20,841 | ₩20,854 | -3.52% | 22.7만 |
|---|
| 2026.01.14 | ₩23,054 | ₩23,054 | ₩21,254 | ₩21,587 | -6.36% | 57.1만 |
|---|
| 2026.01.13 | ₩22,227 | ₩23,081 | ₩21,454 | ₩22,934 | +3.18% | 20만 |
|---|
| 2026.01.12 | ₩22,814 | ₩23,294 | ₩21,241 | ₩22,227 | -2.57% | 18.3만 |
|---|
| 2026.01.09 | ₩22,894 | ₩22,981 | ₩22,391 | ₩22,601 | -1.28% | 17.5만 |
|---|
| 2026.01.08 | ₩22,587 | ₩23,627 | ₩21,861 | ₩22,814 | +1.00% | 45만 |
|---|
| 2026.01.07 | ₩20,667 | ₩23,441 | ₩20,654 | ₩22,587 | +9.29% | 27.5만 |
|---|
| 2026.01.06 | ₩21,494 | ₩21,841 | ₩20,934 | ₩21,207 | -1.33% | 15.1만 |
|---|
| 2026.01.05 | ₩22,667 | ₩22,909 | ₩20,254 | ₩21,374 | -5.71% | 42.1만 |
|---|
| 2026.01.02 | ₩24,254 | ₩24,254 | ₩22,227 | ₩22,694 | -6.43% | 30.7만 |
|---|
| 2025.12.31 | ₩23,601 | ₩24,721 | ₩23,321 | ₩24,214 | +2.60% | 19.1만 |
|---|
| 2025.12.30 | ₩24,654 | ₩24,668 | ₩23,467 | ₩23,747 | -3.68% | 17.3만 |
|---|
| 2025.12.29 | ₩24,361 | ₩24,828 | ₩24,134 | ₩24,748 | +1.59% | 13.2만 |
|---|
| 2025.12.26 | ₩25,201 | ₩25,334 | ₩24,268 | ₩24,494 | -2.80% | 13.8만 |
|---|
| 2025.12.24 | ₩24,761 | ₩25,578 | ₩24,281 | ₩25,214 | +1.83% | 14.1만 |
|---|
| 2025.12.23 | ₩25,254 | ₩25,801 | ₩24,378 | ₩24,894 | -1.43% | 33.8만 |
|---|
| 2025.12.22 | ₩24,828 | ₩26,628 | ₩24,788 | ₩25,561 | +2.95% | 46.2만 |
|---|
| 2025.12.19 | ₩25,308 | ₩26,134 | ₩24,774 | ₩24,801 | -2.00% | 68.5만 |
|---|
| 2025.12.18 | ₩26,668 | ₩26,828 | ₩25,066 | ₩25,214 | -5.45% | 76.6만 |
|---|
| 2025.12.17 | ₩25,334 | ₩26,934 | ₩25,201 | ₩25,668 | +1.32% | 33만 |
|---|
| 2025.12.16 | ₩23,387 | ₩26,268 | ₩22,903 | ₩25,094 | +7.30% | 41.8만 |
|---|
| 2025.12.15 | ₩24,814 | ₩27,041 | ₩23,494 | ₩23,601 | -4.89% | 14.3만 |
|---|
| 2025.12.12 | ₩25,334 | ₩25,854 | ₩24,041 | ₩24,801 | -2.11% | 37.5만 |
|---|
| 2025.12.11 | ₩26,601 | ₩27,628 | ₩26,014 | ₩26,014 | -2.21% | 19만 |
|---|
| 2025.12.10 | ₩25,974 | ₩27,001 | ₩25,673 | ₩26,601 | +2.41% | 22.9만 |
|---|
| 2025.12.09 | ₩25,641 | ₩26,508 | ₩24,494 | ₩25,654 | +0.05% | 31.9만 |
|---|
| 2025.12.08 | ₩23,854 | ₩27,268 | ₩23,761 | ₩25,921 | +8.66% | 50.8만 |
|---|
| 2025.12.05 | ₩23,761 | ₩24,041 | ₩22,947 | ₩23,414 | -1.46% | 13.4만 |
|---|
| 2025.12.04 | ₩22,547 | ₩25,061 | ₩22,174 | ₩23,934 | +6.15% | 38.1만 |
|---|
| 2025.12.03 | ₩21,294 | ₩22,627 | ₩20,707 | ₩22,627 | +6.26% | 32.1만 |
|---|
| 2025.12.02 | ₩22,627 | ₩22,627 | ₩20,721 | ₩21,161 | -6.48% | 37.4만 |
|---|
| 2025.12.01 | ₩24,814 | ₩24,994 | ₩21,454 | ₩22,374 | -9.83% | 50.8만 |
|---|
| 2025.11.28 | ₩24,801 | ₩25,668 | ₩24,445 | ₩25,334 | +2.15% | 18.8만 |
|---|
| 2025.11.26 | ₩25,494 | ₩25,508 | ₩24,521 | ₩24,734 | -2.98% | 11.8만 |
|---|
| 2025.11.25 | ₩24,148 | ₩25,721 | ₩24,001 | ₩25,321 | +4.86% | 39.1만 |
|---|
| 2025.11.24 | ₩23,881 | ₩25,201 | ₩23,401 | ₩24,001 | +0.50% | 32.6만 |
|---|
| 2025.11.21 | ₩23,988 | ₩24,100 | ₩22,534 | ₩23,774 | -0.89% | 16.5만 |
|---|
| 2025.11.20 | ₩23,934 | ₩24,206 | ₩22,334 | ₩23,654 | -1.17% | 33.7만 |
|---|
| 2025.11.19 | ₩24,014 | ₩24,241 | ₩23,059 | ₩23,454 | -2.33% | 22만 |
|---|
| 2025.11.18 | ₩22,347 | ₩24,694 | ₩21,454 | ₩24,001 | +7.40% | 56만 |
|---|
| 2025.11.17 | ₩20,147 | ₩23,387 | ₩19,961 | ₩22,501 | +11.68% | 92.4만 |
|---|
| 2025.11.14 | ₩19,067 | ₩20,814 | ₩18,681 | ₩20,147 | +5.66% | 52.7만 |
|---|
| 2025.11.13 | ₩20,414 | ₩20,821 | ₩19,174 | ₩19,641 | -3.79% | 26.3만 |
|---|
| 2025.11.12 | ₩20,774 | ₩21,367 | ₩20,014 | ₩20,574 | -0.96% | 30.2만 |
|---|
| 2025.11.11 | ₩20,001 | ₩21,221 | ₩20,001 | ₩20,667 | +3.33% | 39.4만 |
|---|
| 2025.11.10 | ₩20,467 | ₩21,307 | ₩19,214 | ₩20,287 | -0.88% | 48.3만 |
|---|
| 2025.11.07 | ₩20,441 | ₩20,827 | ₩18,881 | ₩20,067 | -1.83% | 62.3만 |
|---|
| 2025.11.06 | ₩21,094 | ₩22,334 | ₩20,394 | ₩20,561 | -2.53% | 48.6만 |
|---|
| 2025.11.05 | ₩21,467 | ₩22,814 | ₩21,467 | ₩21,934 | +2.17% | 31.1만 |
|---|
| 2025.11.04 | ₩21,814 | ₩22,534 | ₩21,081 | ₩21,454 | -1.65% | 14.5만 |
|---|
| 2025.11.03 | ₩24,001 | ₩24,881 | ₩21,747 | ₩22,227 | -7.39% | 31.9만 |
|---|
| 2025.10.31 | ₩24,361 | ₩24,668 | ₩23,374 | ₩24,041 | -1.31% | 10.9만 |
|---|
| 2025.10.30 | ₩23,908 | ₩24,454 | ₩23,414 | ₩24,048 | +0.59% | 13.1만 |
|---|
| 2025.10.29 | ₩24,268 | ₩25,188 | ₩23,627 | ₩24,054 | -0.88% | 17만 |
|---|
| 2025.10.28 | ₩23,734 | ₩25,348 | ₩23,287 | ₩24,508 | +3.26% | 32.3만 |
|---|
| 2025.10.27 | ₩23,774 | ₩24,668 | ₩22,361 | ₩23,988 | +0.90% | 47만 |
|---|
| 2025.10.24 | ₩23,908 | ₩24,708 | ₩23,001 | ₩23,427 | -2.01% | 51.7만 |
|---|
| 2025.10.23 | ₩22,694 | ₩25,601 | ₩22,047 | ₩23,894 | +5.29% | 51.3만 |
|---|
| 2025.10.22 | ₩22,747 | ₩23,694 | ₩20,774 | ₩21,041 | -7.50% | 52.4만 |
|---|
| 2025.10.21 | ₩23,361 | ₩25,881 | ₩22,801 | ₩23,241 | -0.51% | 91.2만 |
|---|
| 2025.10.20 | ₩21,267 | ₩23,334 | ₩20,481 | ₩22,767 | +7.05% | 72.7만 |
|---|
| 2025.10.17 | ₩18,574 | ₩20,654 | ₩18,134 | ₩20,467 | +10.19% | 36.4만 |
|---|
| 2025.10.16 | ₩18,867 | ₩20,001 | ₩18,534 | ₩18,667 | -1.06% | 25만 |
|---|
| 2025.10.15 | ₩18,654 | ₩19,034 | ₩17,894 | ₩18,534 | -0.64% | 18.7만 |
|---|
| 2025.10.14 | ₩18,121 | ₩18,981 | ₩17,821 | ₩18,654 | +2.94% | 16.9만 |
|---|
| 2025.10.13 | ₩18,387 | ₩19,307 | ₩17,601 | ₩18,227 | -0.87% | 27.4만 |
|---|
| 2025.10.10 | ₩19,627 | ₩19,874 | ₩18,427 | ₩18,601 | -5.23% | 24.5만 |
|---|