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 | ₩17,921 | ₩18,455 | ₩17,834 | ₩18,228 | +1.71% | 64.9만 |
| 2026.10.08 | ₩17,961 | ₩18,161 | ₩17,053 | ₩17,934 | -0.15% | 99만 |
| 2026.10.07 | ₩17,934 | ₩18,669 | ₩17,761 | ₩18,134 | +1.12% | 71.9만 |
| 2026.10.06 | ₩19,470 | ₩19,471 | ₩17,667 | ₩18,148 | -6.79% | 95.6만 |
| 2026.10.05 | ₩20,151 | ₩20,151 | ₩19,216 | ₩19,497 | -3.25% | 73.7만 |
| 2026.10.02 | ₩20,097 | ₩20,244 | ₩19,107 | ₩20,017 | -0.40% | 94.9만 |
| 2026.10.01 | ₩20,351 | ₩20,792 | ₩19,737 | ₩19,964 | -1.90% | 93.2만 |
| 2026.09.30 | ₩21,099 | ₩21,353 | ₩20,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,471 |
| -2.97% |
| 143.3만 |
| 2026.09.29 | ₩20,244 | ₩20,925 | ₩19,684 | ₩20,805 | +2.77% | 133.2만 |
|---|
| 2026.09.28 | ₩20,658 | ₩20,658 | ₩19,991 | ₩20,138 | -2.52% | 75만 |
|---|
| 2026.09.25 | ₩21,032 | ₩21,112 | ₩20,031 | ₩20,658 | -1.78% | 143.4만 |
|---|
| 2026.09.24 | ₩20,351 | ₩21,500 | ₩19,470 | ₩20,992 | +3.15% | 189.7만 |
|---|
| 2026.09.23 | ₩21,900 | ₩22,020 | ₩20,204 | ₩20,431 | -6.71% | 111.1만 |
|---|
| 2026.09.22 | ₩21,954 | ₩22,521 | ₩21,740 | ₩22,047 | +0.43% | 58.6만 |
|---|
| 2026.09.21 | ₩22,127 | ₩22,368 | ₩21,259 | ₩21,593 | -2.41% | 54.3만 |
|---|
| 2026.09.18 | ₩22,247 | ₩22,601 | ₩21,820 | ₩22,127 | -0.54% | 323.3만 |
|---|
| 2026.09.17 | ₩22,842 | ₩22,955 | ₩22,060 | ₩22,287 | -2.43% | 69.1만 |
|---|
| 2026.09.16 | ₩21,593 | ₩22,294 | ₩21,192 | ₩22,141 | +2.54% | 144.5만 |
|---|
| 2026.09.15 | ₩21,540 | ₩22,287 | ₩20,551 | ₩21,460 | -0.37% | 110.3만 |
|---|
| 2026.09.14 | ₩21,940 | ₩22,074 | ₩21,526 | ₩21,606 | -1.52% | 90.8만 |
|---|
| 2026.09.11 | ₩23,262 | ₩24,217 | ₩21,393 | ₩21,526 | -7.46% | 252.5만 |
|---|
| 2026.09.10 | ₩23,930 | ₩24,104 | ₩22,902 | ₩22,942 | -4.13% | 91.4만 |
|---|
| 2026.09.09 | ₩26,000 | ₩26,360 | ₩24,084 | ₩24,317 | -6.47% | 72.6만 |
|---|
| 2026.09.08 | ₩25,386 | ₩27,362 | ₩25,305 | ₩26,320 | +3.68% | 78만 |
|---|
| 2026.09.04 | ₩25,118 | ₩26,200 | ₩25,092 | ₩25,679 | +2.23% | 63.3만 |
|---|
| 2026.09.03 | ₩26,133 | ₩26,133 | ₩25,012 | ₩25,372 | -2.91% | 67.4만 |
|---|
| 2026.09.02 | ₩25,372 | ₩26,514 | ₩25,372 | ₩25,826 | +1.79% | 98.8만 |
|---|
| 2026.09.01 | ₩25,626 | ₩26,307 | ₩25,172 | ₩25,305 | -1.25% | 60.7만 |
|---|
| 2026.08.31 | ₩25,906 | ₩26,147 | ₩25,372 | ₩25,826 | -0.31% | 137.7만 |
|---|
| 2026.08.28 | ₩26,534 | ₩26,941 | ₩26,093 | ₩26,160 | -1.41% | 73.8만 |
|---|
| 2026.08.27 | ₩27,335 | ₩27,466 | ₩26,587 | ₩26,774 | -2.05% | 42만 |
|---|
| 2026.08.26 | ₩26,360 | ₩27,963 | ₩26,187 | ₩27,442 | +4.10% | 81.4만 |
|---|
| 2026.08.25 | ₩26,093 | ₩26,774 | ₩25,853 | ₩26,360 | +1.02% | 101.5만 |
|---|
| 2026.08.24 | ₩26,521 | ₩26,521 | ₩25,212 | ₩25,733 | -2.97% | 75.9만 |
|---|
| 2026.08.21 | ₩26,734 | ₩26,961 | ₩26,147 | ₩26,481 | -0.95% | 57만 |
|---|
| 2026.08.20 | ₩27,215 | ₩27,495 | ₩26,027 | ₩26,467 | -2.75% | 69.9만 |
|---|
| 2026.08.19 | ₩27,255 | ₩28,070 | ₩26,895 | ₩27,709 | +1.67% | 99.9만 |
|---|
| 2026.08.18 | ₩26,587 | ₩27,322 | ₩26,200 | ₩26,320 | -1.00% | 106.9만 |
|---|
| 2026.08.17 | ₩26,013 | ₩26,801 | ₩25,806 | ₩26,641 | +2.41% | 64.7만 |
|---|
| 2026.08.14 | ₩25,546 | ₩26,214 | ₩24,491 | ₩26,160 | +2.40% | 38.8만 |
|---|
| 2026.08.13 | ₩26,240 | ₩26,267 | ₩25,626 | ₩25,973 | -1.02% | 39.1만 |
|---|
| 2026.08.12 | ₩26,067 | ₩26,400 | ₩25,733 | ₩26,107 | +0.15% | 31.7만 |
|---|
| 2026.08.11 | ₩26,267 | ₩26,714 | ₩25,185 | ₩26,000 | -1.02% | 71.5만 |
|---|
| 2026.08.10 | ₩24,371 | ₩26,708 | ₩24,037 | ₩26,400 | +8.33% | 97.8만 |
|---|
| 2026.08.07 | ₩25,199 | ₩25,439 | ₩23,903 | ₩24,464 | -2.91% | 73만 |
|---|
| 2026.08.06 | ₩23,863 | ₩26,494 | ₩23,863 | ₩24,972 | +4.64% | 59.6만 |
|---|
| 2026.08.05 | ₩24,905 | ₩25,880 | ₩24,478 | ₩25,159 | +1.02% | 73.4만 |
|---|
| 2026.08.04 | ₩24,531 | ₩24,958 | ₩23,556 | ₩24,745 | +0.87% | 115.8만 |
|---|
| 2026.08.03 | ₩24,384 | ₩24,965 | ₩23,703 | ₩24,104 | -1.15% | 57.2만 |
|---|
| 2026.07.31 | ₩26,040 | ₩26,347 | ₩24,357 | ₩24,371 | -6.41% | 92.4만 |
|---|
| 2026.07.30 | ₩25,399 | ₩26,547 | ₩25,346 | ₩25,893 | +1.95% | 93.5만 |
|---|
| 2026.07.29 | ₩26,280 | ₩26,434 | ₩24,985 | ₩25,386 | -3.40% | 79만 |
|---|
| 2026.07.28 | ₩25,880 | ₩26,668 | ₩24,871 | ₩26,067 | +0.72% | 81.6만 |
|---|
| 2026.07.27 | ₩24,698 | ₩26,721 | ₩24,457 | ₩26,040 | +5.43% | 116.8만 |
|---|
| 2026.07.24 | ₩24,050 | ₩24,745 | ₩23,436 | ₩24,624 | +2.39% | 80만 |
|---|
| 2026.07.23 | ₩23,823 | ₩24,411 | ₩23,703 | ₩23,716 | -0.45% | 52.8만 |
|---|
| 2026.07.22 | ₩24,758 | ₩25,319 | ₩24,050 | ₩24,237 | -2.10% | 66.5만 |
|---|
| 2026.07.21 | ₩24,184 | ₩25,386 | ₩24,157 | ₩25,132 | +3.92% | 111.1만 |
|---|
| 2026.07.20 | ₩25,973 | ₩26,474 | ₩24,077 | ₩24,317 | -6.38% | 70.8만 |
|---|
| 2026.07.17 | ₩23,756 | ₩26,020 | ₩23,423 | ₩25,866 | +8.88% | 124.5만 |
|---|
| 2026.07.16 | ₩24,478 | ₩25,225 | ₩23,743 | ₩23,877 | -2.45% | 127만 |
|---|
| 2026.07.15 | ₩24,331 | ₩24,972 | ₩24,104 | ₩24,771 | +1.81% | 61.8만 |
|---|
| 2026.07.14 | ₩25,439 | ₩25,532 | ₩24,491 | ₩24,598 | -3.31% | 85.1만 |
|---|
| 2026.07.13 | ₩25,279 | ₩25,305 | ₩24,141 | ₩25,252 | -0.11% | 69.9만 |
|---|
| 2026.07.10 | ₩26,521 | ₩27,309 | ₩24,598 | ₩25,653 | -3.27% | 85.3만 |
|---|
| 2026.07.09 | ₩25,639 | ₩26,734 | ₩25,532 | ₩26,641 | +3.91% | 100.4만 |
|---|
| 2026.07.08 | ₩25,332 | ₩26,494 | ₩24,518 | ₩25,653 | +1.27% | 129.7만 |
|---|
| 2026.07.07 | ₩27,242 | ₩27,576 | ₩25,653 | ₩25,706 | -5.64% | 144.3만 |
|---|
| 2026.07.06 | ₩25,639 | ₩27,175 | ₩25,532 | ₩26,654 | +3.96% | 161.5만 |
|---|
| 2026.07.02 | ₩23,302 | ₩25,325 | ₩23,062 | ₩25,159 | +7.97% | 181.6만 |
|---|
| 2026.07.01 | ₩24,611 | ₩25,359 | ₩23,009 | ₩23,089 | -6.19% | 186.1만 |
|---|
| 2026.06.30 | ₩25,973 | ₩26,841 | ₩24,424 | ₩24,678 | -4.99% | 240만 |
|---|
| 2026.06.29 | ₩24,251 | ₩26,020 | ₩23,970 | ₩25,759 | +6.22% | 158.1만 |
|---|
| 2026.06.26 | ₩24,424 | ₩24,651 | ₩23,543 | ₩24,304 | -0.49% | 857.7만 |
|---|
| 2026.06.25 | ₩24,264 | ₩24,958 | ₩23,890 | ₩24,037 | -0.94% | 168.9만 |
|---|
| 2026.06.24 | ₩24,077 | ₩24,624 | ₩23,736 | ₩24,251 | +0.72% | 128.7만 |
|---|
| 2026.06.23 | ₩22,408 | ₩24,758 | ₩22,314 | ₩23,810 | +6.26% | 197만 |
|---|
| 2026.06.22 | ₩19,844 | ₩23,249 | ₩19,643 | ₩22,808 | +14.94% | 254만 |
|---|
| 2026.06.18 | ₩20,912 | ₩21,273 | ₩19,483 | ₩19,630 | -6.13% | 641.7만 |
|---|
| 2026.06.17 | ₩19,243 | ₩20,698 | ₩19,056 | ₩20,565 | +6.87% | 116.5만 |
|---|
| 2026.06.16 | ₩19,483 | ₩19,597 | ₩18,695 | ₩19,136 | -1.78% | 154.4만 |
|---|
| 2026.06.15 | ₩20,044 | ₩20,338 | ₩19,376 | ₩19,497 | -2.73% | 95만 |
|---|
| 2026.06.12 | ₩18,816 | ₩19,790 | ₩18,642 | ₩19,710 | +4.76% | 112.1만 |
|---|
| 2026.06.11 | ₩17,480 | ₩18,548 | ₩17,360 | ₩18,255 | +4.43% | 81.7만 |
|---|
| 2026.06.10 | ₩17,146 | ₩17,720 | ₩17,106 | ₩17,493 | +2.02% | 163.5만 |
|---|
| 2026.06.09 | ₩17,266 | ₩17,934 | ₩16,719 | ₩17,226 | -0.23% | 129.7만 |
|---|
| 2026.06.08 | ₩17,694 | ₩18,175 | ₩16,939 | ₩17,013 | -3.85% | 104.5만 |
|---|
| 2026.06.05 | ₩18,188 | ₩18,377 | ₩17,213 | ₩17,493 | -3.82% | 175.8만 |
|---|
| 2026.06.04 | ₩18,308 | ₩19,189 | ₩17,741 | ₩18,175 | -0.73% | 135.4만 |
|---|
| 2026.06.03 | ₩18,962 | ₩19,638 | ₩18,228 | ₩18,348 | -3.24% | 251.5만 |
|---|
| 2026.06.02 | ₩20,618 | ₩20,859 | ₩18,402 | ₩18,642 | -9.59% | 160.4만 |
|---|
| 2026.06.01 | ₩21,299 | ₩21,914 | ₩20,832 | ₩21,032 | -1.25% | 82.4만 |
|---|
| 2026.05.29 | ₩21,480 | ₩21,900 | ₩20,912 | ₩21,299 | -0.84% | 107.6만 |
|---|
| 2026.05.28 | ₩21,086 | ₩21,767 | ₩20,391 | ₩21,540 | +2.15% | 173.8만 |
|---|
| 2026.05.27 | ₩21,353 | ₩22,007 | ₩20,979 | ₩21,086 | -1.25% | 97.2만 |
|---|
| 2026.05.26 | ₩22,127 | ₩22,127 | ₩21,233 | ₩21,393 | -3.32% | 138.1만 |
|---|
| 2026.05.22 | ₩22,167 | ₩22,715 | ₩21,393 | ₩21,833 | -1.51% | 131.7만 |
|---|
| 2026.05.21 | ₩21,460 | ₩22,835 | ₩21,259 | ₩22,167 | +3.30% | 136.4만 |
|---|
| 2026.05.20 | ₩21,606 | ₩22,795 | ₩21,486 | ₩21,753 | +0.68% | 131.7만 |
|---|
| 2026.05.19 | ₩21,700 | ₩22,982 | ₩20,411 | ₩21,727 | +0.12% | 167.1만 |
|---|
| 2026.05.18 | ₩23,670 | ₩23,903 | ₩20,725 | ₩21,580 | -8.83% | 254.2만 |
|---|
| 2026.05.15 | ₩25,052 | ₩25,372 | ₩23,249 | ₩23,690 | -5.44% | 153.4만 |
|---|
| 2026.05.14 | ₩26,347 | ₩26,394 | ₩25,065 | ₩25,386 | -3.65% | 170.7만 |
|---|
| 2026.05.13 | ₩26,988 | ₩26,988 | ₩25,893 | ₩26,507 | -1.78% | 156.5만 |
|---|
| 2026.05.12 | ₩27,041 | ₩27,909 | ₩26,027 | ₩26,627 | -1.53% | 170.8만 |
|---|
| 2026.05.11 | ₩29,125 | ₩29,405 | ₩26,443 | ₩27,041 | -7.15% | 288.2만 |
|---|
| 2026.05.08 | ₩30,367 | ₩30,674 | ₩28,016 | ₩28,804 | -5.15% | 178만 |
|---|
| 2026.05.07 | ₩29,779 | ₩32,410 | ₩28,457 | ₩30,540 | +2.56% | 574.2만 |
|---|
| 2026.05.06 | ₩30,447 | ₩31,662 | ₩23,623 | ₩29,125 | -4.34% | 2246.1만 |
|---|
| 2026.05.05 | ₩18,522 | ₩21,767 | ₩18,522 | ₩21,713 | +17.23% | 466만 |
|---|
| 2026.05.04 | ₩18,094 | ₩18,936 | ₩18,054 | ₩18,402 | +1.70% | 39.4만 |
|---|
| 2026.05.01 | ₩18,068 | ₩18,722 | ₩17,313 | ₩18,308 | +1.33% | 72.2만 |
|---|
| 2026.04.30 | ₩17,387 | ₩18,128 | ₩16,759 | ₩17,894 | +2.92% | 71.4만 |
|---|
| 2026.04.29 | ₩17,173 | ₩18,061 | ₩16,706 | ₩17,627 | +2.64% | 76.8만 |
|---|
| 2026.04.28 | ₩19,016 | ₩20,151 | ₩16,866 | ₩17,173 | -9.69% | 83.2만 |
|---|
| 2026.04.27 | ₩18,588 | ₩19,790 | ₩18,562 | ₩19,256 | +3.59% | 68만 |
|---|
| 2026.04.24 | ₩19,697 | ₩20,178 | ₩18,335 | ₩18,588 | -5.63% | 74.2만 |
|---|
| 2026.04.23 | ₩19,363 | ₩20,224 | ₩18,829 | ₩19,697 | +1.72% | 65.6만 |
|---|
| 2026.04.22 | ₩19,350 | ₩19,764 | ₩18,575 | ₩19,363 | +0.07% | 61.2만 |
|---|
| 2026.04.21 | ₩19,697 | ₩19,697 | ₩18,856 | ₩19,083 | -3.12% | 68.1만 |
|---|
| 2026.04.20 | ₩19,283 | ₩19,804 | ₩18,722 | ₩19,577 | +1.52% | 60.1만 |
|---|
| 2026.04.17 | ₩19,764 | ₩20,391 | ₩19,136 | ₩19,270 | -2.50% | 83만 |
|---|
| 2026.04.16 | ₩18,014 | ₩19,430 | ₩17,948 | ₩19,256 | +6.89% | 79.4만 |
|---|
| 2026.04.15 | ₩18,695 | ₩18,888 | ₩17,814 | ₩17,827 | -4.64% | 49.8만 |
|---|
| 2026.04.14 | ₩18,108 | ₩18,782 | ₩17,560 | ₩18,562 | +2.51% | 54.4만 |
|---|
| 2026.04.13 | ₩18,081 | ₩19,056 | ₩17,747 | ₩17,814 | -1.48% | 59.8만 |
|---|
| 2026.04.10 | ₩18,949 | ₩19,069 | ₩17,696 | ₩18,241 | -3.74% | 72.6만 |
|---|
| 2026.04.09 | ₩19,724 | ₩19,764 | ₩18,134 | ₩18,976 | -3.79% | 104.2만 |
|---|
| 2026.04.08 | ₩21,994 | ₩22,247 | ₩18,842 | ₩19,243 | -12.51% | 157.7만 |
|---|
| 2026.04.07 | ₩21,566 | ₩21,713 | ₩20,311 | ₩21,259 | -1.42% | 55.8만 |
|---|
| 2026.04.06 | ₩24,204 | ₩24,664 | ₩21,620 | ₩21,727 | -10.23% | 109.8만 |
|---|
| 2026.04.02 | ₩21,887 | ₩23,803 | ₩21,460 | ₩23,716 | +8.36% | 110.9만 |
|---|
| 2026.04.01 | ₩20,284 | ₩23,503 | ₩20,031 | ₩22,301 | +9.94% | 95.2만 |
|---|
| 2026.03.31 | ₩18,856 | ₩20,151 | ₩18,094 | ₩19,937 | +5.74% | 104.8만 |
|---|
| 2026.03.30 | ₩18,335 | ₩18,695 | ₩18,028 | ₩18,602 | +1.46% | 52만 |
|---|
| 2026.03.27 | ₩18,428 | ₩18,722 | ₩18,014 | ₩18,548 | +0.65% | 55.9만 |
|---|
| 2026.03.26 | ₩18,428 | ₩19,310 | ₩18,148 | ₩18,629 | +1.09% | 93.8만 |
|---|
| 2026.03.25 | ₩19,043 | ₩19,750 | ₩18,021 | ₩18,629 | -2.17% | 115만 |
|---|
| 2026.03.24 | ₩18,028 | ₩19,737 | ₩17,560 | ₩17,961 | -0.37% | 101.9만 |
|---|
| 2026.03.23 | ₩17,921 | ₩18,896 | ₩17,460 | ₩18,028 | +0.60% | 259.2만 |
|---|
| 2026.03.20 | ₩18,615 | ₩19,764 | ₩17,607 | ₩17,921 | -3.73% | 47.8만 |
|---|
| 2026.03.19 | ₩19,096 | ₩20,365 | ₩18,809 | ₩18,989 | -0.56% | 86.8만 |
|---|
| 2026.03.18 | ₩20,365 | ₩20,471 | ₩19,510 | ₩19,603 | -3.74% | 41만 |
|---|
| 2026.03.17 | ₩21,246 | ₩21,546 | ₩20,525 | ₩20,538 | -3.33% | 74.1만 |
|---|
| 2026.03.16 | ₩21,339 | ₩21,867 | ₩20,812 | ₩21,393 | +0.25% | 41.5만 |
|---|
| 2026.03.13 | ₩22,314 | ₩22,895 | ₩20,632 | ₩21,099 | -5.45% | 31.5만 |
|---|
| 2026.03.12 | ₩22,448 | ₩22,822 | ₩21,540 | ₩22,314 | -0.59% | 72.2만 |
|---|
| 2026.03.11 | ₩22,621 | ₩23,342 | ₩22,515 | ₩22,835 | +0.94% | 131.1만 |
|---|
| 2026.03.10 | ₩23,169 | ₩24,057 | ₩22,274 | ₩22,601 | -2.45% | 64만 |
|---|
| 2026.03.09 | ₩22,888 | ₩24,023 | ₩22,595 | ₩23,115 | +0.99% | 53.2만 |
|---|
| 2026.03.06 | ₩22,955 | ₩24,502 | ₩22,782 | ₩23,115 | +0.70% | 43.6만 |
|---|
| 2026.03.05 | ₩24,264 | ₩24,731 | ₩23,196 | ₩23,476 | -3.25% | 127.2만 |
|---|
| 2026.03.04 | ₩25,265 | ₩25,479 | ₩23,703 | ₩24,518 | -2.96% | 85.2만 |
|---|
| 2026.03.03 | ₩23,676 | ₩25,305 | ₩22,608 | ₩25,172 | +6.32% | 49.1만 |
|---|
| 2026.03.02 | ₩22,688 | ₩24,157 | ₩21,072 | ₩24,010 | +5.83% | 50.6만 |
|---|
| 2026.02.27 | ₩23,049 | ₩23,556 | ₩22,154 | ₩23,369 | +1.39% | 101.6만 |
|---|
| 2026.02.26 | ₩22,515 | ₩23,863 | ₩21,546 | ₩23,556 | +4.63% | 77.7만 |
|---|
| 2026.02.25 | ₩21,767 | ₩22,508 | ₩21,339 | ₩22,508 | +3.40% | 24만 |
|---|
| 2026.02.24 | ₩19,764 | ₩22,034 | ₩19,764 | ₩21,633 | +9.46% | 62.9만 |
|---|
| 2026.02.23 | ₩18,856 | ₩20,077 | ₩18,105 | ₩19,764 | +4.82% | 35.2만 |
|---|
| 2026.02.20 | ₩20,885 | ₩21,506 | ₩18,949 | ₩18,976 | -9.14% | 43.1만 |
|---|
| 2026.02.19 | ₩19,884 | ₩22,194 | ₩19,270 | ₩21,326 | +7.25% | 62.4만 |
|---|
| 2026.02.18 | ₩20,071 | ₩20,511 | ₩19,016 | ₩20,031 | -0.20% | 39.2만 |
|---|
| 2026.02.17 | ₩18,669 | ₩20,378 | ₩18,402 | ₩20,124 | +7.80% | 49.6만 |
|---|
| 2026.02.13 | ₩19,323 | ₩19,951 | ₩18,735 | ₩19,043 | -1.45% | 36.3만 |
|---|
| 2026.02.12 | ₩19,109 | ₩19,403 | ₩18,602 | ₩19,229 | +0.63% | 37.8만 |
|---|
| 2026.02.11 | ₩19,510 | ₩19,777 | ₩18,028 | ₩19,163 | -1.78% | 31.8만 |
|---|
| 2026.02.10 | ₩18,709 | ₩19,697 | ₩18,402 | ₩19,510 | +4.28% | 25.9만 |
|---|
| 2026.02.09 | ₩18,869 | ₩19,211 | ₩18,094 | ₩18,709 | -0.85% | 30.1만 |
|---|
| 2026.02.06 | ₩18,028 | ₩19,296 | ₩17,614 | ₩18,949 | +5.11% | 31.9만 |
|---|
| 2026.02.05 | ₩18,962 | ₩20,411 | ₩17,413 | ₩17,560 | -7.39% | 30.8만 |
|---|
| 2026.02.04 | ₩21,406 | ₩21,562 | ₩19,163 | ₩19,189 | -10.36% | 35만 |
|---|
| 2026.02.03 | ₩20,899 | ₩21,413 | ₩20,097 | ₩21,313 | +1.98% | 45.5만 |
|---|
| 2026.02.02 | ₩21,486 | ₩22,434 | ₩20,685 | ₩20,899 | -2.73% | 80.8만 |
|---|
| 2026.01.30 | ₩20,084 | ₩20,491 | ₩19,530 | ₩20,178 | +0.47% | 63.2만 |
|---|
| 2026.01.29 | ₩19,790 | ₩20,578 | ₩19,790 | ₩20,365 | +2.90% | 28.1만 |
|---|
| 2026.01.28 | ₩21,433 | ₩21,445 | ₩19,363 | ₩19,991 | -6.73% | 69.3만 |
|---|
| 2026.01.27 | ₩20,899 | ₩21,486 | ₩20,779 | ₩21,446 | +2.62% | 46.9만 |
|---|
| 2026.01.26 | ₩21,006 | ₩21,500 | ₩20,618 | ₩20,899 | -0.51% | 22.4만 |
|---|
| 2026.01.23 | ₩21,700 | ₩22,087 | ₩20,525 | ₩21,032 | -3.08% | 25만 |
|---|
| 2026.01.22 | ₩21,286 | ₩22,855 | ₩20,892 | ₩21,700 | +1.94% | 31.6만 |
|---|
| 2026.01.21 | ₩19,764 | ₩21,253 | ₩19,387 | ₩21,046 | +6.49% | 33.2만 |
|---|
| 2026.01.20 | ₩19,550 | ₩20,418 | ₩19,535 | ₩19,764 | +1.09% | 41.9만 |
|---|
| 2026.01.16 | ₩20,885 | ₩21,333 | ₩19,884 | ₩20,111 | -3.71% | 35.8만 |
|---|
| 2026.01.15 | ₩21,647 | ₩21,853 | ₩20,872 | ₩20,885 | -3.52% | 22.7만 |
|---|
| 2026.01.14 | ₩23,089 | ₩23,089 | ₩21,286 | ₩21,620 | -6.36% | 57.1만 |
|---|
| 2026.01.13 | ₩22,261 | ₩23,115 | ₩21,486 | ₩22,969 | +3.18% | 20만 |
|---|
| 2026.01.12 | ₩22,848 | ₩23,329 | ₩21,273 | ₩22,261 | -2.57% | 18.3만 |
|---|
| 2026.01.09 | ₩22,928 | ₩23,015 | ₩22,425 | ₩22,635 | -1.28% | 17.5만 |
|---|
| 2026.01.08 | ₩22,621 | ₩23,663 | ₩21,894 | ₩22,848 | +1.00% | 45만 |
|---|
| 2026.01.07 | ₩20,698 | ₩23,476 | ₩20,685 | ₩22,621 | +9.29% | 27.5만 |
|---|
| 2026.01.06 | ₩21,526 | ₩21,874 | ₩20,965 | ₩21,239 | -1.33% | 15.1만 |
|---|
| 2026.01.05 | ₩22,701 | ₩22,943 | ₩20,284 | ₩21,406 | -5.71% | 42.1만 |
|---|
| 2026.01.02 | ₩24,291 | ₩24,291 | ₩22,261 | ₩22,728 | -6.43% | 30.7만 |
|---|
| 2025.12.31 | ₩23,636 | ₩24,758 | ₩23,356 | ₩24,251 | +2.60% | 19.1만 |
|---|
| 2025.12.30 | ₩24,691 | ₩24,705 | ₩23,503 | ₩23,783 | -3.68% | 17.3만 |
|---|
| 2025.12.29 | ₩24,397 | ₩24,865 | ₩24,170 | ₩24,785 | +1.59% | 13.2만 |
|---|
| 2025.12.26 | ₩25,239 | ₩25,372 | ₩24,304 | ₩24,531 | -2.80% | 13.8만 |
|---|
| 2025.12.24 | ₩24,798 | ₩25,617 | ₩24,317 | ₩25,252 | +1.83% | 14.1만 |
|---|
| 2025.12.23 | ₩25,292 | ₩25,840 | ₩24,415 | ₩24,932 | -1.43% | 33.8만 |
|---|
| 2025.12.22 | ₩24,865 | ₩26,668 | ₩24,825 | ₩25,599 | +2.95% | 46.2만 |
|---|
| 2025.12.19 | ₩25,346 | ₩26,173 | ₩24,811 | ₩24,838 | -2.00% | 68.5만 |
|---|
| 2025.12.18 | ₩26,708 | ₩26,868 | ₩25,104 | ₩25,252 | -5.45% | 76.6만 |
|---|
| 2025.12.17 | ₩25,372 | ₩26,975 | ₩25,239 | ₩25,706 | +1.32% | 33만 |
|---|
| 2025.12.16 | ₩23,423 | ₩26,307 | ₩22,938 | ₩25,132 | +7.30% | 41.8만 |
|---|
| 2025.12.15 | ₩24,851 | ₩27,082 | ₩23,529 | ₩23,636 | -4.89% | 14.3만 |
|---|
| 2025.12.12 | ₩25,372 | ₩25,893 | ₩24,077 | ₩24,838 | -2.11% | 37.5만 |
|---|
| 2025.12.11 | ₩26,641 | ₩27,669 | ₩26,053 | ₩26,053 | -2.21% | 19만 |
|---|
| 2025.12.10 | ₩26,013 | ₩27,041 | ₩25,711 | ₩26,641 | +2.41% | 22.9만 |
|---|
| 2025.12.09 | ₩25,679 | ₩26,547 | ₩24,531 | ₩25,693 | +0.05% | 31.9만 |
|---|
| 2025.12.08 | ₩23,890 | ₩27,309 | ₩23,796 | ₩25,960 | +8.66% | 50.8만 |
|---|
| 2025.12.05 | ₩23,796 | ₩24,077 | ₩22,982 | ₩23,449 | -1.46% | 13.4만 |
|---|
| 2025.12.04 | ₩22,581 | ₩25,098 | ₩22,207 | ₩23,970 | +6.15% | 38.1만 |
|---|
| 2025.12.03 | ₩21,326 | ₩22,661 | ₩20,738 | ₩22,661 | +6.26% | 32.1만 |
|---|
| 2025.12.02 | ₩22,661 | ₩22,661 | ₩20,752 | ₩21,192 | -6.48% | 37.4만 |
|---|
| 2025.12.01 | ₩24,851 | ₩25,032 | ₩21,486 | ₩22,408 | -9.83% | 50.8만 |
|---|
| 2025.11.28 | ₩24,838 | ₩25,706 | ₩24,482 | ₩25,372 | +2.15% | 18.8만 |
|---|
| 2025.11.26 | ₩25,532 | ₩25,546 | ₩24,558 | ₩24,771 | -2.98% | 11.8만 |
|---|
| 2025.11.25 | ₩24,184 | ₩25,759 | ₩24,037 | ₩25,359 | +4.86% | 39.1만 |
|---|
| 2025.11.24 | ₩23,917 | ₩25,239 | ₩23,436 | ₩24,037 | +0.50% | 32.6만 |
|---|
| 2025.11.21 | ₩24,023 | ₩24,136 | ₩22,568 | ₩23,810 | -0.89% | 16.5만 |
|---|
| 2025.11.20 | ₩23,970 | ₩24,242 | ₩22,368 | ₩23,690 | -1.17% | 33.7만 |
|---|
| 2025.11.19 | ₩24,050 | ₩24,277 | ₩23,094 | ₩23,489 | -2.33% | 22만 |
|---|
| 2025.11.18 | ₩22,381 | ₩24,731 | ₩21,486 | ₩24,037 | +7.40% | 56만 |
|---|
| 2025.11.17 | ₩20,178 | ₩23,423 | ₩19,991 | ₩22,535 | +11.68% | 92.4만 |
|---|
| 2025.11.14 | ₩19,096 | ₩20,845 | ₩18,709 | ₩20,178 | +5.66% | 52.7만 |
|---|
| 2025.11.13 | ₩20,445 | ₩20,852 | ₩19,203 | ₩19,670 | -3.79% | 26.3만 |
|---|
| 2025.11.12 | ₩20,805 | ₩21,399 | ₩20,044 | ₩20,605 | -0.96% | 30.2만 |
|---|
| 2025.11.11 | ₩20,031 | ₩21,253 | ₩20,031 | ₩20,698 | +3.33% | 39.4만 |
|---|
| 2025.11.10 | ₩20,498 | ₩21,339 | ₩19,243 | ₩20,318 | -0.88% | 48.3만 |
|---|
| 2025.11.07 | ₩20,471 | ₩20,859 | ₩18,909 | ₩20,097 | -1.83% | 62.3만 |
|---|
| 2025.11.06 | ₩21,126 | ₩22,368 | ₩20,425 | ₩20,592 | -2.53% | 48.6만 |
|---|
| 2025.11.05 | ₩21,500 | ₩22,848 | ₩21,500 | ₩21,967 | +2.17% | 31.1만 |
|---|
| 2025.11.04 | ₩21,847 | ₩22,568 | ₩21,112 | ₩21,486 | -1.65% | 14.5만 |
|---|
| 2025.11.03 | ₩24,037 | ₩24,918 | ₩21,780 | ₩22,261 | -7.39% | 31.9만 |
|---|
| 2025.10.31 | ₩24,397 | ₩24,705 | ₩23,409 | ₩24,077 | -1.31% | 10.9만 |
|---|
| 2025.10.30 | ₩23,943 | ₩24,491 | ₩23,449 | ₩24,084 | +0.59% | 13.1만 |
|---|
| 2025.10.29 | ₩24,304 | ₩25,225 | ₩23,663 | ₩24,090 | -0.88% | 17만 |
|---|
| 2025.10.28 | ₩23,770 | ₩25,386 | ₩23,322 | ₩24,544 | +3.26% | 32.3만 |
|---|
| 2025.10.27 | ₩23,810 | ₩24,705 | ₩22,394 | ₩24,023 | +0.90% | 47만 |
|---|
| 2025.10.24 | ₩23,943 | ₩24,745 | ₩23,035 | ₩23,463 | -2.01% | 51.7만 |
|---|
| 2025.10.23 | ₩22,728 | ₩25,639 | ₩22,081 | ₩23,930 | +5.29% | 51.3만 |
|---|
| 2025.10.22 | ₩22,782 | ₩23,730 | ₩20,805 | ₩21,072 | -7.50% | 52.4만 |
|---|
| 2025.10.21 | ₩23,396 | ₩25,920 | ₩22,835 | ₩23,276 | -0.51% | 91.2만 |
|---|
| 2025.10.20 | ₩21,299 | ₩23,369 | ₩20,511 | ₩22,802 | +7.05% | 72.7만 |
|---|
| 2025.10.17 | ₩18,602 | ₩20,685 | ₩18,161 | ₩20,498 | +10.19% | 36.4만 |
|---|
| 2025.10.16 | ₩18,896 | ₩20,031 | ₩18,562 | ₩18,695 | -1.06% | 25만 |
|---|
| 2025.10.15 | ₩18,682 | ₩19,063 | ₩17,921 | ₩18,562 | -0.64% | 18.7만 |
|---|
| 2025.10.14 | ₩18,148 | ₩19,009 | ₩17,847 | ₩18,682 | +2.94% | 16.9만 |
|---|
| 2025.10.13 | ₩18,415 | ₩19,336 | ₩17,627 | ₩18,255 | -0.87% | 27.4만 |
|---|
| 2025.10.10 | ₩19,657 | ₩19,904 | ₩18,455 | ₩18,629 | -5.23% | 24.5만 |
|---|