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 | ₩17,907 | ₩18,441 | ₩17,820 | ₩18,214 | +1.71% | 64.9만 |
| 2026.10.08 | ₩17,947 | ₩18,147 | ₩17,040 | ₩17,920 | -0.15% | 99만 |
| 2026.10.07 | ₩17,920 | ₩18,654 | ₩17,747 | ₩18,121 | +1.12% | 71.9만 |
| 2026.10.06 | ₩19,455 | ₩19,456 | ₩17,654 | ₩18,134 | -6.79% | 95.6만 |
| 2026.10.05 | ₩20,135 | ₩20,135 | ₩19,201 | ₩19,482 | -3.25% | 73.7만 |
| 2026.10.02 | ₩20,082 | ₩20,229 | ₩19,092 | ₩20,002 | -0.40% | 94.9만 |
| 2026.10.01 | ₩20,336 | ₩20,776 | ₩19,722 | ₩19,949 | -1.90% | 93.2만 |
| 2026.09.30 | ₩21,083 | ₩21,336 | ₩20,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,456 |
| -2.97% |
| 143.3만 |
| 2026.09.29 | ₩20,229 | ₩20,909 | ₩19,668 | ₩20,789 | +2.77% | 133.2만 |
|---|
| 2026.09.28 | ₩20,643 | ₩20,643 | ₩19,975 | ₩20,122 | -2.52% | 75만 |
|---|
| 2026.09.25 | ₩21,016 | ₩21,096 | ₩20,015 | ₩20,643 | -1.78% | 143.4만 |
|---|
| 2026.09.24 | ₩20,336 | ₩21,483 | ₩19,455 | ₩20,976 | +3.15% | 189.7만 |
|---|
| 2026.09.23 | ₩21,884 | ₩22,004 | ₩20,189 | ₩20,416 | -6.71% | 111.1만 |
|---|
| 2026.09.22 | ₩21,937 | ₩22,504 | ₩21,723 | ₩22,030 | +0.43% | 58.6만 |
|---|
| 2026.09.21 | ₩22,110 | ₩22,351 | ₩21,243 | ₩21,577 | -2.41% | 54.3만 |
|---|
| 2026.09.18 | ₩22,230 | ₩22,584 | ₩21,803 | ₩22,110 | -0.54% | 323.3만 |
|---|
| 2026.09.17 | ₩22,824 | ₩22,938 | ₩22,044 | ₩22,270 | -2.43% | 69.1만 |
|---|
| 2026.09.16 | ₩21,577 | ₩22,277 | ₩21,176 | ₩22,124 | +2.54% | 144.5만 |
|---|
| 2026.09.15 | ₩21,523 | ₩22,270 | ₩20,536 | ₩21,443 | -0.37% | 110.3만 |
|---|
| 2026.09.14 | ₩21,924 | ₩22,057 | ₩21,510 | ₩21,590 | -1.52% | 90.8만 |
|---|
| 2026.09.11 | ₩23,245 | ₩24,199 | ₩21,376 | ₩21,510 | -7.46% | 252.5만 |
|---|
| 2026.09.10 | ₩23,912 | ₩24,085 | ₩22,884 | ₩22,924 | -4.13% | 91.4만 |
|---|
| 2026.09.09 | ₩25,980 | ₩26,340 | ₩24,065 | ₩24,299 | -6.47% | 72.6만 |
|---|
| 2026.09.08 | ₩25,366 | ₩27,341 | ₩25,286 | ₩26,300 | +3.68% | 78만 |
|---|
| 2026.09.04 | ₩25,099 | ₩26,180 | ₩25,073 | ₩25,660 | +2.23% | 63.3만 |
|---|
| 2026.09.03 | ₩26,113 | ₩26,113 | ₩24,993 | ₩25,353 | -2.91% | 67.4만 |
|---|
| 2026.09.02 | ₩25,353 | ₩26,494 | ₩25,353 | ₩25,807 | +1.79% | 98.8만 |
|---|
| 2026.09.01 | ₩25,606 | ₩26,287 | ₩25,153 | ₩25,286 | -1.25% | 60.7만 |
|---|
| 2026.08.31 | ₩25,887 | ₩26,127 | ₩25,353 | ₩25,807 | -0.31% | 137.7만 |
|---|
| 2026.08.28 | ₩26,514 | ₩26,921 | ₩26,073 | ₩26,140 | -1.41% | 73.8만 |
|---|
| 2026.08.27 | ₩27,314 | ₩27,445 | ₩26,567 | ₩26,754 | -2.05% | 42만 |
|---|
| 2026.08.26 | ₩26,340 | ₩27,941 | ₩26,167 | ₩27,421 | +4.10% | 81.4만 |
|---|
| 2026.08.25 | ₩26,073 | ₩26,754 | ₩25,833 | ₩26,340 | +1.02% | 101.5만 |
|---|
| 2026.08.24 | ₩26,500 | ₩26,500 | ₩25,193 | ₩25,713 | -2.97% | 75.9만 |
|---|
| 2026.08.21 | ₩26,714 | ₩26,941 | ₩26,127 | ₩26,460 | -0.95% | 57만 |
|---|
| 2026.08.20 | ₩27,194 | ₩27,474 | ₩26,007 | ₩26,447 | -2.75% | 69.9만 |
|---|
| 2026.08.19 | ₩27,234 | ₩28,048 | ₩26,874 | ₩27,688 | +1.67% | 99.9만 |
|---|
| 2026.08.18 | ₩26,567 | ₩27,301 | ₩26,180 | ₩26,300 | -1.00% | 106.9만 |
|---|
| 2026.08.17 | ₩25,993 | ₩26,781 | ₩25,787 | ₩26,620 | +2.41% | 64.7만 |
|---|
| 2026.08.14 | ₩25,526 | ₩26,193 | ₩24,472 | ₩26,140 | +2.40% | 38.8만 |
|---|
| 2026.08.13 | ₩26,220 | ₩26,247 | ₩25,606 | ₩25,953 | -1.02% | 39.1만 |
|---|
| 2026.08.12 | ₩26,047 | ₩26,380 | ₩25,713 | ₩26,087 | +0.15% | 31.7만 |
|---|
| 2026.08.11 | ₩26,247 | ₩26,694 | ₩25,166 | ₩25,980 | -1.02% | 71.5만 |
|---|
| 2026.08.10 | ₩24,352 | ₩26,687 | ₩24,018 | ₩26,380 | +8.33% | 97.8만 |
|---|
| 2026.08.07 | ₩25,179 | ₩25,420 | ₩23,885 | ₩24,445 | -2.91% | 73만 |
|---|
| 2026.08.06 | ₩23,845 | ₩26,474 | ₩23,845 | ₩24,953 | +4.64% | 59.6만 |
|---|
| 2026.08.05 | ₩24,886 | ₩25,860 | ₩24,459 | ₩25,139 | +1.02% | 73.4만 |
|---|
| 2026.08.04 | ₩24,512 | ₩24,939 | ₩23,538 | ₩24,726 | +0.87% | 115.8만 |
|---|
| 2026.08.03 | ₩24,365 | ₩24,946 | ₩23,685 | ₩24,085 | -1.15% | 57.2만 |
|---|
| 2026.07.31 | ₩26,020 | ₩26,327 | ₩24,339 | ₩24,352 | -6.41% | 92.4만 |
|---|
| 2026.07.30 | ₩25,380 | ₩26,527 | ₩25,326 | ₩25,873 | +1.95% | 93.5만 |
|---|
| 2026.07.29 | ₩26,260 | ₩26,414 | ₩24,966 | ₩25,366 | -3.40% | 79만 |
|---|
| 2026.07.28 | ₩25,860 | ₩26,647 | ₩24,852 | ₩26,047 | +0.72% | 81.6만 |
|---|
| 2026.07.27 | ₩24,679 | ₩26,701 | ₩24,439 | ₩26,020 | +5.43% | 116.8만 |
|---|
| 2026.07.24 | ₩24,032 | ₩24,726 | ₩23,418 | ₩24,606 | +2.39% | 80만 |
|---|
| 2026.07.23 | ₩23,805 | ₩24,392 | ₩23,685 | ₩23,698 | -0.45% | 52.8만 |
|---|
| 2026.07.22 | ₩24,739 | ₩25,299 | ₩24,032 | ₩24,219 | -2.10% | 66.5만 |
|---|
| 2026.07.21 | ₩24,165 | ₩25,366 | ₩24,139 | ₩25,113 | +3.92% | 111.1만 |
|---|
| 2026.07.20 | ₩25,953 | ₩26,454 | ₩24,059 | ₩24,299 | -6.38% | 70.8만 |
|---|
| 2026.07.17 | ₩23,738 | ₩26,000 | ₩23,405 | ₩25,847 | +8.88% | 124.5만 |
|---|
| 2026.07.16 | ₩24,459 | ₩25,206 | ₩23,725 | ₩23,858 | -2.45% | 127만 |
|---|
| 2026.07.15 | ₩24,312 | ₩24,953 | ₩24,085 | ₩24,752 | +1.81% | 61.8만 |
|---|
| 2026.07.14 | ₩25,420 | ₩25,513 | ₩24,472 | ₩24,579 | -3.31% | 85.1만 |
|---|
| 2026.07.13 | ₩25,259 | ₩25,286 | ₩24,123 | ₩25,233 | -0.11% | 69.9만 |
|---|
| 2026.07.10 | ₩26,500 | ₩27,288 | ₩24,579 | ₩25,633 | -3.27% | 85.3만 |
|---|
| 2026.07.09 | ₩25,620 | ₩26,714 | ₩25,513 | ₩26,620 | +3.91% | 100.4만 |
|---|
| 2026.07.08 | ₩25,313 | ₩26,474 | ₩24,499 | ₩25,633 | +1.27% | 129.7만 |
|---|
| 2026.07.07 | ₩27,221 | ₩27,555 | ₩25,633 | ₩25,686 | -5.64% | 144.3만 |
|---|
| 2026.07.06 | ₩25,620 | ₩27,154 | ₩25,513 | ₩26,634 | +3.96% | 161.5만 |
|---|
| 2026.07.02 | ₩23,285 | ₩25,306 | ₩23,044 | ₩25,139 | +7.97% | 181.6만 |
|---|
| 2026.07.01 | ₩24,592 | ₩25,339 | ₩22,991 | ₩23,071 | -6.19% | 186.1만 |
|---|
| 2026.06.30 | ₩25,953 | ₩26,821 | ₩24,405 | ₩24,659 | -4.99% | 240만 |
|---|
| 2026.06.29 | ₩24,232 | ₩26,000 | ₩23,952 | ₩25,740 | +6.22% | 158.1만 |
|---|
| 2026.06.26 | ₩24,405 | ₩24,632 | ₩23,525 | ₩24,285 | -0.49% | 857.7만 |
|---|
| 2026.06.25 | ₩24,245 | ₩24,939 | ₩23,872 | ₩24,018 | -0.94% | 168.9만 |
|---|
| 2026.06.24 | ₩24,059 | ₩24,606 | ₩23,718 | ₩24,232 | +0.72% | 128.7만 |
|---|
| 2026.06.23 | ₩22,391 | ₩24,739 | ₩22,297 | ₩23,792 | +6.26% | 197만 |
|---|
| 2026.06.22 | ₩19,829 | ₩23,231 | ₩19,628 | ₩22,791 | +14.94% | 254만 |
|---|
| 2026.06.18 | ₩20,896 | ₩21,256 | ₩19,468 | ₩19,615 | -6.13% | 641.7만 |
|---|
| 2026.06.17 | ₩19,228 | ₩20,683 | ₩19,041 | ₩20,549 | +6.87% | 116.5만 |
|---|
| 2026.06.16 | ₩19,468 | ₩19,582 | ₩18,681 | ₩19,121 | -1.78% | 154.4만 |
|---|
| 2026.06.15 | ₩20,029 | ₩20,322 | ₩19,362 | ₩19,482 | -2.73% | 95만 |
|---|
| 2026.06.12 | ₩18,801 | ₩19,775 | ₩18,628 | ₩19,695 | +4.76% | 112.1만 |
|---|
| 2026.06.11 | ₩17,467 | ₩18,534 | ₩17,347 | ₩18,241 | +4.43% | 81.7만 |
|---|
| 2026.06.10 | ₩17,133 | ₩17,707 | ₩17,093 | ₩17,480 | +2.02% | 163.5만 |
|---|
| 2026.06.09 | ₩17,253 | ₩17,920 | ₩16,706 | ₩17,213 | -0.23% | 129.7만 |
|---|
| 2026.06.08 | ₩17,680 | ₩18,161 | ₩16,926 | ₩17,000 | -3.85% | 104.5만 |
|---|
| 2026.06.05 | ₩18,174 | ₩18,363 | ₩17,200 | ₩17,480 | -3.82% | 175.8만 |
|---|
| 2026.06.04 | ₩18,294 | ₩19,175 | ₩17,727 | ₩18,161 | -0.73% | 135.4만 |
|---|
| 2026.06.03 | ₩18,948 | ₩19,623 | ₩18,214 | ₩18,334 | -3.24% | 251.5만 |
|---|
| 2026.06.02 | ₩20,603 | ₩20,843 | ₩18,387 | ₩18,628 | -9.59% | 160.4만 |
|---|
| 2026.06.01 | ₩21,283 | ₩21,897 | ₩20,816 | ₩21,016 | -1.25% | 82.4만 |
|---|
| 2026.05.29 | ₩21,463 | ₩21,884 | ₩20,896 | ₩21,283 | -0.84% | 107.6만 |
|---|
| 2026.05.28 | ₩21,070 | ₩21,750 | ₩20,376 | ₩21,523 | +2.15% | 173.8만 |
|---|
| 2026.05.27 | ₩21,336 | ₩21,990 | ₩20,963 | ₩21,070 | -1.25% | 97.2만 |
|---|
| 2026.05.26 | ₩22,110 | ₩22,110 | ₩21,216 | ₩21,376 | -3.32% | 138.1만 |
|---|
| 2026.05.22 | ₩22,150 | ₩22,697 | ₩21,376 | ₩21,817 | -1.51% | 131.7만 |
|---|
| 2026.05.21 | ₩21,443 | ₩22,818 | ₩21,243 | ₩22,150 | +3.30% | 136.4만 |
|---|
| 2026.05.20 | ₩21,590 | ₩22,778 | ₩21,470 | ₩21,737 | +0.68% | 131.7만 |
|---|
| 2026.05.19 | ₩21,683 | ₩22,964 | ₩20,396 | ₩21,710 | +0.12% | 167.1만 |
|---|
| 2026.05.18 | ₩23,652 | ₩23,885 | ₩20,709 | ₩21,563 | -8.83% | 254.2만 |
|---|
| 2026.05.15 | ₩25,033 | ₩25,353 | ₩23,231 | ₩23,672 | -5.44% | 153.4만 |
|---|
| 2026.05.14 | ₩26,327 | ₩26,374 | ₩25,046 | ₩25,366 | -3.65% | 170.7만 |
|---|
| 2026.05.13 | ₩26,967 | ₩26,967 | ₩25,873 | ₩26,487 | -1.78% | 156.5만 |
|---|
| 2026.05.12 | ₩27,021 | ₩27,888 | ₩26,007 | ₩26,607 | -1.53% | 170.8만 |
|---|
| 2026.05.11 | ₩29,102 | ₩29,383 | ₩26,423 | ₩27,021 | -7.15% | 288.2만 |
|---|
| 2026.05.08 | ₩30,343 | ₩30,650 | ₩27,995 | ₩28,782 | -5.15% | 178만 |
|---|
| 2026.05.07 | ₩29,756 | ₩32,385 | ₩28,435 | ₩30,517 | +2.56% | 574.2만 |
|---|
| 2026.05.06 | ₩30,423 | ₩31,638 | ₩23,605 | ₩29,102 | -4.34% | 2246.1만 |
|---|
| 2026.05.05 | ₩18,508 | ₩21,750 | ₩18,508 | ₩21,697 | +17.23% | 466만 |
|---|
| 2026.05.04 | ₩18,081 | ₩18,921 | ₩18,041 | ₩18,387 | +1.70% | 39.4만 |
|---|
| 2026.05.01 | ₩18,054 | ₩18,708 | ₩17,300 | ₩18,294 | +1.33% | 72.2만 |
|---|
| 2026.04.30 | ₩17,373 | ₩18,114 | ₩16,746 | ₩17,880 | +2.92% | 71.4만 |
|---|
| 2026.04.29 | ₩17,160 | ₩18,047 | ₩16,693 | ₩17,614 | +2.64% | 76.8만 |
|---|
| 2026.04.28 | ₩19,001 | ₩20,135 | ₩16,853 | ₩17,160 | -9.69% | 83.2만 |
|---|
| 2026.04.27 | ₩18,574 | ₩19,775 | ₩18,548 | ₩19,241 | +3.59% | 68만 |
|---|
| 2026.04.24 | ₩19,682 | ₩20,162 | ₩18,321 | ₩18,574 | -5.63% | 74.2만 |
|---|
| 2026.04.23 | ₩19,348 | ₩20,209 | ₩18,814 | ₩19,682 | +1.72% | 65.6만 |
|---|
| 2026.04.22 | ₩19,335 | ₩19,749 | ₩18,561 | ₩19,348 | +0.07% | 61.2만 |
|---|
| 2026.04.21 | ₩19,682 | ₩19,682 | ₩18,841 | ₩19,068 | -3.12% | 68.1만 |
|---|
| 2026.04.20 | ₩19,268 | ₩19,789 | ₩18,708 | ₩19,562 | +1.52% | 60.1만 |
|---|
| 2026.04.17 | ₩19,749 | ₩20,376 | ₩19,121 | ₩19,255 | -2.50% | 83만 |
|---|
| 2026.04.16 | ₩18,001 | ₩19,415 | ₩17,934 | ₩19,241 | +6.89% | 79.4만 |
|---|
| 2026.04.15 | ₩18,681 | ₩18,873 | ₩17,800 | ₩17,814 | -4.64% | 49.8만 |
|---|
| 2026.04.14 | ₩18,094 | ₩18,768 | ₩17,547 | ₩18,548 | +2.51% | 54.4만 |
|---|
| 2026.04.13 | ₩18,067 | ₩19,041 | ₩17,734 | ₩17,800 | -1.48% | 59.8만 |
|---|
| 2026.04.10 | ₩18,935 | ₩19,055 | ₩17,683 | ₩18,227 | -3.74% | 72.6만 |
|---|
| 2026.04.09 | ₩19,708 | ₩19,749 | ₩18,121 | ₩18,961 | -3.79% | 104.2만 |
|---|
| 2026.04.08 | ₩21,977 | ₩22,230 | ₩18,828 | ₩19,228 | -12.51% | 157.7만 |
|---|
| 2026.04.07 | ₩21,550 | ₩21,697 | ₩20,296 | ₩21,243 | -1.42% | 55.8만 |
|---|
| 2026.04.06 | ₩24,185 | ₩24,646 | ₩21,603 | ₩21,710 | -10.23% | 109.8만 |
|---|
| 2026.04.02 | ₩21,870 | ₩23,785 | ₩21,443 | ₩23,698 | +8.36% | 110.9만 |
|---|
| 2026.04.01 | ₩20,269 | ₩23,485 | ₩20,015 | ₩22,284 | +9.94% | 95.2만 |
|---|
| 2026.03.31 | ₩18,841 | ₩20,135 | ₩18,081 | ₩19,922 | +5.74% | 104.8만 |
|---|
| 2026.03.30 | ₩18,321 | ₩18,681 | ₩18,014 | ₩18,588 | +1.46% | 52만 |
|---|
| 2026.03.27 | ₩18,414 | ₩18,708 | ₩18,001 | ₩18,534 | +0.65% | 55.9만 |
|---|
| 2026.03.26 | ₩18,414 | ₩19,295 | ₩18,134 | ₩18,614 | +1.09% | 93.8만 |
|---|
| 2026.03.25 | ₩19,028 | ₩19,735 | ₩18,007 | ₩18,614 | -2.17% | 115만 |
|---|
| 2026.03.24 | ₩18,014 | ₩19,722 | ₩17,547 | ₩17,947 | -0.37% | 101.9만 |
|---|
| 2026.03.23 | ₩17,907 | ₩18,881 | ₩17,447 | ₩18,014 | +0.60% | 259.2만 |
|---|
| 2026.03.20 | ₩18,601 | ₩19,749 | ₩17,594 | ₩17,907 | -3.73% | 47.8만 |
|---|
| 2026.03.19 | ₩19,081 | ₩20,349 | ₩18,794 | ₩18,975 | -0.56% | 86.8만 |
|---|
| 2026.03.18 | ₩20,349 | ₩20,456 | ₩19,495 | ₩19,588 | -3.74% | 41만 |
|---|
| 2026.03.17 | ₩21,230 | ₩21,530 | ₩20,509 | ₩20,522 | -3.33% | 74.1만 |
|---|
| 2026.03.16 | ₩21,323 | ₩21,850 | ₩20,796 | ₩21,376 | +0.25% | 41.5만 |
|---|
| 2026.03.13 | ₩22,297 | ₩22,878 | ₩20,616 | ₩21,083 | -5.45% | 31.5만 |
|---|
| 2026.03.12 | ₩22,431 | ₩22,804 | ₩21,523 | ₩22,297 | -0.59% | 72.2만 |
|---|
| 2026.03.11 | ₩22,604 | ₩23,325 | ₩22,497 | ₩22,818 | +0.94% | 131.1만 |
|---|
| 2026.03.10 | ₩23,151 | ₩24,038 | ₩22,257 | ₩22,584 | -2.45% | 64만 |
|---|
| 2026.03.09 | ₩22,871 | ₩24,005 | ₩22,577 | ₩23,098 | +0.99% | 53.2만 |
|---|
| 2026.03.06 | ₩22,938 | ₩24,483 | ₩22,764 | ₩23,098 | +0.70% | 43.6만 |
|---|
| 2026.03.05 | ₩24,245 | ₩24,712 | ₩23,178 | ₩23,458 | -3.25% | 127.2만 |
|---|
| 2026.03.04 | ₩25,246 | ₩25,460 | ₩23,685 | ₩24,499 | -2.96% | 85.2만 |
|---|
| 2026.03.03 | ₩23,658 | ₩25,286 | ₩22,591 | ₩25,153 | +6.32% | 49.1만 |
|---|
| 2026.03.02 | ₩22,671 | ₩24,139 | ₩21,056 | ₩23,992 | +5.83% | 50.6만 |
|---|
| 2026.02.27 | ₩23,031 | ₩23,538 | ₩22,137 | ₩23,351 | +1.39% | 101.6만 |
|---|
| 2026.02.26 | ₩22,497 | ₩23,845 | ₩21,530 | ₩23,538 | +4.63% | 77.7만 |
|---|
| 2026.02.25 | ₩21,750 | ₩22,491 | ₩21,323 | ₩22,491 | +3.40% | 24만 |
|---|
| 2026.02.24 | ₩19,749 | ₩22,017 | ₩19,749 | ₩21,617 | +9.46% | 62.9만 |
|---|
| 2026.02.23 | ₩18,841 | ₩20,062 | ₩18,091 | ₩19,749 | +4.82% | 35.2만 |
|---|
| 2026.02.20 | ₩20,869 | ₩21,490 | ₩18,935 | ₩18,961 | -9.14% | 43.1만 |
|---|
| 2026.02.19 | ₩19,869 | ₩22,177 | ₩19,255 | ₩21,310 | +7.25% | 62.4만 |
|---|
| 2026.02.18 | ₩20,055 | ₩20,496 | ₩19,001 | ₩20,015 | -0.20% | 39.2만 |
|---|
| 2026.02.17 | ₩18,654 | ₩20,362 | ₩18,387 | ₩20,109 | +7.80% | 49.6만 |
|---|
| 2026.02.13 | ₩19,308 | ₩19,935 | ₩18,721 | ₩19,028 | -1.45% | 36.3만 |
|---|
| 2026.02.12 | ₩19,095 | ₩19,388 | ₩18,588 | ₩19,215 | +0.63% | 37.8만 |
|---|
| 2026.02.11 | ₩19,495 | ₩19,762 | ₩18,014 | ₩19,148 | -1.78% | 31.8만 |
|---|
| 2026.02.10 | ₩18,694 | ₩19,682 | ₩18,387 | ₩19,495 | +4.28% | 25.9만 |
|---|
| 2026.02.09 | ₩18,855 | ₩19,196 | ₩18,081 | ₩18,694 | -0.85% | 30.1만 |
|---|
| 2026.02.06 | ₩18,014 | ₩19,282 | ₩17,600 | ₩18,935 | +5.11% | 31.9만 |
|---|
| 2026.02.05 | ₩18,948 | ₩20,396 | ₩17,400 | ₩17,547 | -7.39% | 30.8만 |
|---|
| 2026.02.04 | ₩21,390 | ₩21,546 | ₩19,148 | ₩19,175 | -10.36% | 35만 |
|---|
| 2026.02.03 | ₩20,883 | ₩21,396 | ₩20,082 | ₩21,296 | +1.98% | 45.5만 |
|---|
| 2026.02.02 | ₩21,470 | ₩22,417 | ₩20,669 | ₩20,883 | -2.73% | 80.8만 |
|---|
| 2026.01.30 | ₩20,069 | ₩20,476 | ₩19,515 | ₩20,162 | +0.47% | 63.2만 |
|---|
| 2026.01.29 | ₩19,775 | ₩20,562 | ₩19,775 | ₩20,349 | +2.90% | 28.1만 |
|---|
| 2026.01.28 | ₩21,416 | ₩21,428 | ₩19,348 | ₩19,975 | -6.73% | 69.3만 |
|---|
| 2026.01.27 | ₩20,883 | ₩21,470 | ₩20,763 | ₩21,430 | +2.62% | 46.9만 |
|---|
| 2026.01.26 | ₩20,989 | ₩21,483 | ₩20,603 | ₩20,883 | -0.51% | 22.4만 |
|---|
| 2026.01.23 | ₩21,683 | ₩22,070 | ₩20,509 | ₩21,016 | -3.08% | 25만 |
|---|
| 2026.01.22 | ₩21,270 | ₩22,838 | ₩20,876 | ₩21,683 | +1.94% | 31.6만 |
|---|
| 2026.01.21 | ₩19,749 | ₩21,236 | ₩19,372 | ₩21,030 | +6.49% | 33.2만 |
|---|
| 2026.01.20 | ₩19,535 | ₩20,402 | ₩19,520 | ₩19,749 | +1.09% | 41.9만 |
|---|
| 2026.01.16 | ₩20,869 | ₩21,316 | ₩19,869 | ₩20,095 | -3.71% | 35.8만 |
|---|
| 2026.01.15 | ₩21,630 | ₩21,837 | ₩20,856 | ₩20,869 | -3.52% | 22.7만 |
|---|
| 2026.01.14 | ₩23,071 | ₩23,071 | ₩21,270 | ₩21,603 | -6.36% | 57.1만 |
|---|
| 2026.01.13 | ₩22,244 | ₩23,098 | ₩21,470 | ₩22,951 | +3.18% | 20만 |
|---|
| 2026.01.12 | ₩22,831 | ₩23,311 | ₩21,256 | ₩22,244 | -2.57% | 18.3만 |
|---|
| 2026.01.09 | ₩22,911 | ₩22,998 | ₩22,408 | ₩22,617 | -1.28% | 17.5만 |
|---|
| 2026.01.08 | ₩22,604 | ₩23,645 | ₩21,877 | ₩22,831 | +1.00% | 45만 |
|---|
| 2026.01.07 | ₩20,683 | ₩23,458 | ₩20,669 | ₩22,604 | +9.29% | 27.5만 |
|---|
| 2026.01.06 | ₩21,510 | ₩21,857 | ₩20,949 | ₩21,223 | -1.33% | 15.1만 |
|---|
| 2026.01.05 | ₩22,684 | ₩22,926 | ₩20,269 | ₩21,390 | -5.71% | 42.1만 |
|---|
| 2026.01.02 | ₩24,272 | ₩24,272 | ₩22,244 | ₩22,711 | -6.43% | 30.7만 |
|---|
| 2025.12.31 | ₩23,618 | ₩24,739 | ₩23,338 | ₩24,232 | +2.60% | 19.1만 |
|---|
| 2025.12.30 | ₩24,672 | ₩24,686 | ₩23,485 | ₩23,765 | -3.68% | 17.3만 |
|---|
| 2025.12.29 | ₩24,379 | ₩24,846 | ₩24,152 | ₩24,766 | +1.59% | 13.2만 |
|---|
| 2025.12.26 | ₩25,219 | ₩25,353 | ₩24,285 | ₩24,512 | -2.80% | 13.8만 |
|---|
| 2025.12.24 | ₩24,779 | ₩25,597 | ₩24,299 | ₩25,233 | +1.83% | 14.1만 |
|---|
| 2025.12.23 | ₩25,273 | ₩25,820 | ₩24,396 | ₩24,913 | -1.43% | 33.8만 |
|---|
| 2025.12.22 | ₩24,846 | ₩26,647 | ₩24,806 | ₩25,580 | +2.95% | 46.2만 |
|---|
| 2025.12.19 | ₩25,326 | ₩26,153 | ₩24,792 | ₩24,819 | -2.00% | 68.5만 |
|---|
| 2025.12.18 | ₩26,687 | ₩26,847 | ₩25,085 | ₩25,233 | -5.45% | 76.6만 |
|---|
| 2025.12.17 | ₩25,353 | ₩26,954 | ₩25,219 | ₩25,686 | +1.32% | 33만 |
|---|
| 2025.12.16 | ₩23,405 | ₩26,287 | ₩22,920 | ₩25,113 | +7.30% | 41.8만 |
|---|
| 2025.12.15 | ₩24,832 | ₩27,061 | ₩23,511 | ₩23,618 | -4.89% | 14.3만 |
|---|
| 2025.12.12 | ₩25,353 | ₩25,873 | ₩24,059 | ₩24,819 | -2.11% | 37.5만 |
|---|
| 2025.12.11 | ₩26,620 | ₩27,648 | ₩26,033 | ₩26,033 | -2.21% | 19만 |
|---|
| 2025.12.10 | ₩25,993 | ₩27,021 | ₩25,692 | ₩26,620 | +2.41% | 22.9만 |
|---|
| 2025.12.09 | ₩25,660 | ₩26,527 | ₩24,512 | ₩25,673 | +0.05% | 31.9만 |
|---|
| 2025.12.08 | ₩23,872 | ₩27,288 | ₩23,778 | ₩25,940 | +8.66% | 50.8만 |
|---|
| 2025.12.05 | ₩23,778 | ₩24,059 | ₩22,964 | ₩23,431 | -1.46% | 13.4만 |
|---|
| 2025.12.04 | ₩22,564 | ₩25,079 | ₩22,190 | ₩23,952 | +6.15% | 38.1만 |
|---|
| 2025.12.03 | ₩21,310 | ₩22,644 | ₩20,723 | ₩22,644 | +6.26% | 32.1만 |
|---|
| 2025.12.02 | ₩22,644 | ₩22,644 | ₩20,736 | ₩21,176 | -6.48% | 37.4만 |
|---|
| 2025.12.01 | ₩24,832 | ₩25,013 | ₩21,470 | ₩22,391 | -9.83% | 50.8만 |
|---|
| 2025.11.28 | ₩24,819 | ₩25,686 | ₩24,463 | ₩25,353 | +2.15% | 18.8만 |
|---|
| 2025.11.26 | ₩25,513 | ₩25,526 | ₩24,539 | ₩24,752 | -2.98% | 11.8만 |
|---|
| 2025.11.25 | ₩24,165 | ₩25,740 | ₩24,018 | ₩25,339 | +4.86% | 39.1만 |
|---|
| 2025.11.24 | ₩23,898 | ₩25,219 | ₩23,418 | ₩24,018 | +0.50% | 32.6만 |
|---|
| 2025.11.21 | ₩24,005 | ₩24,117 | ₩22,551 | ₩23,792 | -0.89% | 16.5만 |
|---|
| 2025.11.20 | ₩23,952 | ₩24,224 | ₩22,351 | ₩23,672 | -1.17% | 33.7만 |
|---|
| 2025.11.19 | ₩24,032 | ₩24,259 | ₩23,076 | ₩23,471 | -2.33% | 22만 |
|---|
| 2025.11.18 | ₩22,364 | ₩24,712 | ₩21,470 | ₩24,018 | +7.40% | 56만 |
|---|
| 2025.11.17 | ₩20,162 | ₩23,405 | ₩19,975 | ₩22,517 | +11.68% | 92.4만 |
|---|
| 2025.11.14 | ₩19,081 | ₩20,829 | ₩18,694 | ₩20,162 | +5.66% | 52.7만 |
|---|
| 2025.11.13 | ₩20,429 | ₩20,836 | ₩19,188 | ₩19,655 | -3.79% | 26.3만 |
|---|
| 2025.11.12 | ₩20,789 | ₩21,383 | ₩20,029 | ₩20,589 | -0.96% | 30.2만 |
|---|
| 2025.11.11 | ₩20,015 | ₩21,236 | ₩20,015 | ₩20,683 | +3.33% | 39.4만 |
|---|
| 2025.11.10 | ₩20,482 | ₩21,323 | ₩19,228 | ₩20,302 | -0.88% | 48.3만 |
|---|
| 2025.11.07 | ₩20,456 | ₩20,843 | ₩18,895 | ₩20,082 | -1.83% | 62.3만 |
|---|
| 2025.11.06 | ₩21,110 | ₩22,351 | ₩20,409 | ₩20,576 | -2.53% | 48.6만 |
|---|
| 2025.11.05 | ₩21,483 | ₩22,831 | ₩21,483 | ₩21,950 | +2.17% | 31.1만 |
|---|
| 2025.11.04 | ₩21,830 | ₩22,551 | ₩21,096 | ₩21,470 | -1.65% | 14.5만 |
|---|
| 2025.11.03 | ₩24,018 | ₩24,899 | ₩21,763 | ₩22,244 | -7.39% | 31.9만 |
|---|
| 2025.10.31 | ₩24,379 | ₩24,686 | ₩23,391 | ₩24,059 | -1.31% | 10.9만 |
|---|
| 2025.10.30 | ₩23,925 | ₩24,472 | ₩23,431 | ₩24,065 | +0.59% | 13.1만 |
|---|
| 2025.10.29 | ₩24,285 | ₩25,206 | ₩23,645 | ₩24,072 | -0.88% | 17만 |
|---|
| 2025.10.28 | ₩23,752 | ₩25,366 | ₩23,305 | ₩24,526 | +3.26% | 32.3만 |
|---|
| 2025.10.27 | ₩23,792 | ₩24,686 | ₩22,377 | ₩24,005 | +0.90% | 47만 |
|---|
| 2025.10.24 | ₩23,925 | ₩24,726 | ₩23,018 | ₩23,445 | -2.01% | 51.7만 |
|---|
| 2025.10.23 | ₩22,711 | ₩25,620 | ₩22,064 | ₩23,912 | +5.29% | 51.3만 |
|---|
| 2025.10.22 | ₩22,764 | ₩23,712 | ₩20,789 | ₩21,056 | -7.50% | 52.4만 |
|---|
| 2025.10.21 | ₩23,378 | ₩25,900 | ₩22,818 | ₩23,258 | -0.51% | 91.2만 |
|---|
| 2025.10.20 | ₩21,283 | ₩23,351 | ₩20,496 | ₩22,784 | +7.05% | 72.7만 |
|---|
| 2025.10.17 | ₩18,588 | ₩20,669 | ₩18,147 | ₩20,482 | +10.19% | 36.4만 |
|---|
| 2025.10.16 | ₩18,881 | ₩20,015 | ₩18,548 | ₩18,681 | -1.06% | 25만 |
|---|
| 2025.10.15 | ₩18,668 | ₩19,048 | ₩17,907 | ₩18,548 | -0.64% | 18.7만 |
|---|
| 2025.10.14 | ₩18,134 | ₩18,995 | ₩17,834 | ₩18,668 | +2.94% | 16.9만 |
|---|
| 2025.10.13 | ₩18,401 | ₩19,322 | ₩17,614 | ₩18,241 | -0.87% | 27.4만 |
|---|
| 2025.10.10 | ₩19,642 | ₩19,889 | ₩18,441 | ₩18,614 | -5.23% | 24.5만 |
|---|