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 | ₩17,902 | ₩18,436 | ₩17,816 | ₩18,209 | +1.71% | 64.9만 |
| 2026.10.08 | ₩17,942 | ₩18,143 | ₩17,035 | ₩17,916 | -0.15% | 99만 |
| 2026.10.07 | ₩17,916 | ₩18,649 | ₩17,742 | ₩18,116 | +1.12% | 71.9만 |
| 2026.10.06 | ₩19,450 | ₩19,451 | ₩17,649 | ₩18,129 | -6.79% | 95.6만 |
| 2026.10.05 | ₩20,130 | ₩20,130 | ₩19,196 | ₩19,477 | -3.25% | 73.7만 |
| 2026.10.02 | ₩20,077 | ₩20,224 | ₩19,087 | ₩19,997 | -0.40% | 94.9만 |
| 2026.10.01 | ₩20,330 | ₩20,771 | ₩19,717 | ₩19,943 | -1.90% | 93.2만 |
| 2026.09.30 | ₩21,077 | ₩21,331 | ₩20,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,450 |
| -2.97% |
| 143.3만 |
| 2026.09.29 | ₩20,224 | ₩20,904 | ₩19,663 | ₩20,784 | +2.77% | 133.2만 |
|---|
| 2026.09.28 | ₩20,637 | ₩20,637 | ₩19,970 | ₩20,117 | -2.52% | 75만 |
|---|
| 2026.09.25 | ₩21,011 | ₩21,091 | ₩20,010 | ₩20,637 | -1.78% | 143.4만 |
|---|
| 2026.09.24 | ₩20,330 | ₩21,478 | ₩19,450 | ₩20,971 | +3.15% | 189.7만 |
|---|
| 2026.09.23 | ₩21,878 | ₩21,998 | ₩20,184 | ₩20,410 | -6.71% | 111.1만 |
|---|
| 2026.09.22 | ₩21,931 | ₩22,498 | ₩21,718 | ₩22,025 | +0.43% | 58.6만 |
|---|
| 2026.09.21 | ₩22,105 | ₩22,345 | ₩21,237 | ₩21,571 | -2.41% | 54.3만 |
|---|
| 2026.09.18 | ₩22,225 | ₩22,578 | ₩21,798 | ₩22,105 | -0.54% | 323.3만 |
|---|
| 2026.09.17 | ₩22,818 | ₩22,932 | ₩22,038 | ₩22,265 | -2.43% | 69.1만 |
|---|
| 2026.09.16 | ₩21,571 | ₩22,271 | ₩21,171 | ₩22,118 | +2.54% | 144.5만 |
|---|
| 2026.09.15 | ₩21,518 | ₩22,265 | ₩20,530 | ₩21,438 | -0.37% | 110.3만 |
|---|
| 2026.09.14 | ₩21,918 | ₩22,051 | ₩21,504 | ₩21,584 | -1.52% | 90.8만 |
|---|
| 2026.09.11 | ₩23,238 | ₩24,192 | ₩21,371 | ₩21,504 | -7.46% | 252.5만 |
|---|
| 2026.09.10 | ₩23,905 | ₩24,079 | ₩22,878 | ₩22,918 | -4.13% | 91.4만 |
|---|
| 2026.09.09 | ₩25,973 | ₩26,333 | ₩24,059 | ₩24,292 | -6.47% | 72.6만 |
|---|
| 2026.09.08 | ₩25,360 | ₩27,334 | ₩25,279 | ₩26,293 | +3.68% | 78만 |
|---|
| 2026.09.04 | ₩25,093 | ₩26,173 | ₩25,066 | ₩25,653 | +2.23% | 63.3만 |
|---|
| 2026.09.03 | ₩26,107 | ₩26,107 | ₩24,986 | ₩25,346 | -2.91% | 67.4만 |
|---|
| 2026.09.02 | ₩25,346 | ₩26,487 | ₩25,346 | ₩25,800 | +1.79% | 98.8만 |
|---|
| 2026.09.01 | ₩25,600 | ₩26,280 | ₩25,146 | ₩25,279 | -1.25% | 60.7만 |
|---|
| 2026.08.31 | ₩25,880 | ₩26,120 | ₩25,346 | ₩25,800 | -0.31% | 137.7만 |
|---|
| 2026.08.28 | ₩26,507 | ₩26,914 | ₩26,067 | ₩26,133 | -1.41% | 73.8만 |
|---|
| 2026.08.27 | ₩27,307 | ₩27,438 | ₩26,560 | ₩26,747 | -2.05% | 42만 |
|---|
| 2026.08.26 | ₩26,333 | ₩27,934 | ₩26,160 | ₩27,414 | +4.10% | 81.4만 |
|---|
| 2026.08.25 | ₩26,067 | ₩26,747 | ₩25,826 | ₩26,333 | +1.02% | 101.5만 |
|---|
| 2026.08.24 | ₩26,493 | ₩26,493 | ₩25,186 | ₩25,706 | -2.97% | 75.9만 |
|---|
| 2026.08.21 | ₩26,707 | ₩26,934 | ₩26,120 | ₩26,453 | -0.95% | 57만 |
|---|
| 2026.08.20 | ₩27,187 | ₩27,467 | ₩26,000 | ₩26,440 | -2.75% | 69.9만 |
|---|
| 2026.08.19 | ₩27,227 | ₩28,041 | ₩26,867 | ₩27,681 | +1.67% | 99.9만 |
|---|
| 2026.08.18 | ₩26,560 | ₩27,294 | ₩26,173 | ₩26,293 | -1.00% | 106.9만 |
|---|
| 2026.08.17 | ₩25,987 | ₩26,774 | ₩25,780 | ₩26,614 | +2.41% | 64.7만 |
|---|
| 2026.08.14 | ₩25,520 | ₩26,187 | ₩24,466 | ₩26,133 | +2.40% | 38.8만 |
|---|
| 2026.08.13 | ₩26,213 | ₩26,240 | ₩25,600 | ₩25,946 | -1.02% | 39.1만 |
|---|
| 2026.08.12 | ₩26,040 | ₩26,373 | ₩25,706 | ₩26,080 | +0.15% | 31.7만 |
|---|
| 2026.08.11 | ₩26,240 | ₩26,687 | ₩25,159 | ₩25,973 | -1.02% | 71.5만 |
|---|
| 2026.08.10 | ₩24,346 | ₩26,680 | ₩24,012 | ₩26,373 | +8.33% | 97.8만 |
|---|
| 2026.08.07 | ₩25,173 | ₩25,413 | ₩23,879 | ₩24,439 | -2.91% | 73만 |
|---|
| 2026.08.06 | ₩23,839 | ₩26,467 | ₩23,839 | ₩24,946 | +4.64% | 59.6만 |
|---|
| 2026.08.05 | ₩24,879 | ₩25,853 | ₩24,452 | ₩25,133 | +1.02% | 73.4만 |
|---|
| 2026.08.04 | ₩24,506 | ₩24,933 | ₩23,532 | ₩24,719 | +0.87% | 115.8만 |
|---|
| 2026.08.03 | ₩24,359 | ₩24,939 | ₩23,679 | ₩24,079 | -1.15% | 57.2만 |
|---|
| 2026.07.31 | ₩26,013 | ₩26,320 | ₩24,332 | ₩24,346 | -6.41% | 92.4만 |
|---|
| 2026.07.30 | ₩25,373 | ₩26,520 | ₩25,320 | ₩25,866 | +1.95% | 93.5만 |
|---|
| 2026.07.29 | ₩26,253 | ₩26,407 | ₩24,959 | ₩25,360 | -3.40% | 79만 |
|---|
| 2026.07.28 | ₩25,853 | ₩26,640 | ₩24,846 | ₩26,040 | +0.72% | 81.6만 |
|---|
| 2026.07.27 | ₩24,673 | ₩26,694 | ₩24,432 | ₩26,013 | +5.43% | 116.8만 |
|---|
| 2026.07.24 | ₩24,026 | ₩24,719 | ₩23,412 | ₩24,599 | +2.39% | 80만 |
|---|
| 2026.07.23 | ₩23,799 | ₩24,386 | ₩23,679 | ₩23,692 | -0.45% | 52.8만 |
|---|
| 2026.07.22 | ₩24,733 | ₩25,293 | ₩24,026 | ₩24,212 | -2.10% | 66.5만 |
|---|
| 2026.07.21 | ₩24,159 | ₩25,360 | ₩24,132 | ₩25,106 | +3.92% | 111.1만 |
|---|
| 2026.07.20 | ₩25,946 | ₩26,447 | ₩24,052 | ₩24,292 | -6.38% | 70.8만 |
|---|
| 2026.07.17 | ₩23,732 | ₩25,993 | ₩23,399 | ₩25,840 | +8.88% | 124.5만 |
|---|
| 2026.07.16 | ₩24,452 | ₩25,199 | ₩23,719 | ₩23,852 | -2.45% | 127만 |
|---|
| 2026.07.15 | ₩24,306 | ₩24,946 | ₩24,079 | ₩24,746 | +1.81% | 61.8만 |
|---|
| 2026.07.14 | ₩25,413 | ₩25,506 | ₩24,466 | ₩24,572 | -3.31% | 85.1만 |
|---|
| 2026.07.13 | ₩25,253 | ₩25,279 | ₩24,116 | ₩25,226 | -0.11% | 69.9만 |
|---|
| 2026.07.10 | ₩26,493 | ₩27,281 | ₩24,572 | ₩25,626 | -3.27% | 85.3만 |
|---|
| 2026.07.09 | ₩25,613 | ₩26,707 | ₩25,506 | ₩26,614 | +3.91% | 100.4만 |
|---|
| 2026.07.08 | ₩25,306 | ₩26,467 | ₩24,492 | ₩25,626 | +1.27% | 129.7만 |
|---|
| 2026.07.07 | ₩27,214 | ₩27,547 | ₩25,626 | ₩25,680 | -5.64% | 144.3만 |
|---|
| 2026.07.06 | ₩25,613 | ₩27,147 | ₩25,506 | ₩26,627 | +3.96% | 161.5만 |
|---|
| 2026.07.02 | ₩23,278 | ₩25,299 | ₩23,038 | ₩25,133 | +7.97% | 181.6만 |
|---|
| 2026.07.01 | ₩24,586 | ₩25,333 | ₩22,985 | ₩23,065 | -6.19% | 186.1만 |
|---|
| 2026.06.30 | ₩25,946 | ₩26,814 | ₩24,399 | ₩24,653 | -4.99% | 240만 |
|---|
| 2026.06.29 | ₩24,226 | ₩25,993 | ₩23,945 | ₩25,733 | +6.22% | 158.1만 |
|---|
| 2026.06.26 | ₩24,399 | ₩24,626 | ₩23,519 | ₩24,279 | -0.49% | 857.7만 |
|---|
| 2026.06.25 | ₩24,239 | ₩24,933 | ₩23,865 | ₩24,012 | -0.94% | 168.9만 |
|---|
| 2026.06.24 | ₩24,052 | ₩24,599 | ₩23,712 | ₩24,226 | +0.72% | 128.7만 |
|---|
| 2026.06.23 | ₩22,385 | ₩24,733 | ₩22,291 | ₩23,785 | +6.26% | 197만 |
|---|
| 2026.06.22 | ₩19,823 | ₩23,225 | ₩19,623 | ₩22,785 | +14.94% | 254만 |
|---|
| 2026.06.18 | ₩20,891 | ₩21,251 | ₩19,463 | ₩19,610 | -6.13% | 641.7만 |
|---|
| 2026.06.17 | ₩19,223 | ₩20,677 | ₩19,036 | ₩20,544 | +6.87% | 116.5만 |
|---|
| 2026.06.16 | ₩19,463 | ₩19,577 | ₩18,676 | ₩19,116 | -1.78% | 154.4만 |
|---|
| 2026.06.15 | ₩20,023 | ₩20,317 | ₩19,356 | ₩19,477 | -2.73% | 95만 |
|---|
| 2026.06.12 | ₩18,796 | ₩19,770 | ₩18,623 | ₩19,690 | +4.76% | 112.1만 |
|---|
| 2026.06.11 | ₩17,462 | ₩18,529 | ₩17,342 | ₩18,236 | +4.43% | 81.7만 |
|---|
| 2026.06.10 | ₩17,129 | ₩17,702 | ₩17,089 | ₩17,476 | +2.02% | 163.5만 |
|---|
| 2026.06.09 | ₩17,249 | ₩17,916 | ₩16,702 | ₩17,209 | -0.23% | 129.7만 |
|---|
| 2026.06.08 | ₩17,676 | ₩18,156 | ₩16,922 | ₩16,995 | -3.85% | 104.5만 |
|---|
| 2026.06.05 | ₩18,169 | ₩18,359 | ₩17,195 | ₩17,476 | -3.82% | 175.8만 |
|---|
| 2026.06.04 | ₩18,289 | ₩19,170 | ₩17,722 | ₩18,156 | -0.73% | 135.4만 |
|---|
| 2026.06.03 | ₩18,943 | ₩19,618 | ₩18,209 | ₩18,329 | -3.24% | 251.5만 |
|---|
| 2026.06.02 | ₩20,597 | ₩20,837 | ₩18,383 | ₩18,623 | -9.59% | 160.4만 |
|---|
| 2026.06.01 | ₩21,277 | ₩21,891 | ₩20,811 | ₩21,011 | -1.25% | 82.4만 |
|---|
| 2026.05.29 | ₩21,458 | ₩21,878 | ₩20,891 | ₩21,277 | -0.84% | 107.6만 |
|---|
| 2026.05.28 | ₩21,064 | ₩21,744 | ₩20,370 | ₩21,518 | +2.15% | 173.8만 |
|---|
| 2026.05.27 | ₩21,331 | ₩21,984 | ₩20,957 | ₩21,064 | -1.25% | 97.2만 |
|---|
| 2026.05.26 | ₩22,105 | ₩22,105 | ₩21,211 | ₩21,371 | -3.32% | 138.1만 |
|---|
| 2026.05.22 | ₩22,145 | ₩22,692 | ₩21,371 | ₩21,811 | -1.51% | 131.7만 |
|---|
| 2026.05.21 | ₩21,438 | ₩22,812 | ₩21,237 | ₩22,145 | +3.30% | 136.4만 |
|---|
| 2026.05.20 | ₩21,584 | ₩22,772 | ₩21,464 | ₩21,731 | +0.68% | 131.7만 |
|---|
| 2026.05.19 | ₩21,678 | ₩22,958 | ₩20,390 | ₩21,704 | +0.12% | 167.1만 |
|---|
| 2026.05.18 | ₩23,645 | ₩23,879 | ₩20,704 | ₩21,558 | -8.83% | 254.2만 |
|---|
| 2026.05.15 | ₩25,026 | ₩25,346 | ₩23,225 | ₩23,665 | -5.44% | 153.4만 |
|---|
| 2026.05.14 | ₩26,320 | ₩26,367 | ₩25,039 | ₩25,360 | -3.65% | 170.7만 |
|---|
| 2026.05.13 | ₩26,960 | ₩26,960 | ₩25,866 | ₩26,480 | -1.78% | 156.5만 |
|---|
| 2026.05.12 | ₩27,014 | ₩27,881 | ₩26,000 | ₩26,600 | -1.53% | 170.8만 |
|---|
| 2026.05.11 | ₩29,095 | ₩29,375 | ₩26,416 | ₩27,014 | -7.15% | 288.2만 |
|---|
| 2026.05.08 | ₩30,335 | ₩30,642 | ₩27,988 | ₩28,775 | -5.15% | 178만 |
|---|
| 2026.05.07 | ₩29,748 | ₩32,376 | ₩28,428 | ₩30,509 | +2.56% | 574.2만 |
|---|
| 2026.05.06 | ₩30,415 | ₩31,629 | ₩23,599 | ₩29,095 | -4.34% | 2246.1만 |
|---|
| 2026.05.05 | ₩18,503 | ₩21,744 | ₩18,503 | ₩21,691 | +17.23% | 466만 |
|---|
| 2026.05.04 | ₩18,076 | ₩18,916 | ₩18,036 | ₩18,383 | +1.70% | 39.4만 |
|---|
| 2026.05.01 | ₩18,049 | ₩18,703 | ₩17,295 | ₩18,289 | +1.33% | 72.2만 |
|---|
| 2026.04.30 | ₩17,369 | ₩18,109 | ₩16,742 | ₩17,876 | +2.92% | 71.4만 |
|---|
| 2026.04.29 | ₩17,155 | ₩18,042 | ₩16,688 | ₩17,609 | +2.64% | 76.8만 |
|---|
| 2026.04.28 | ₩18,996 | ₩20,130 | ₩16,849 | ₩17,155 | -9.69% | 83.2만 |
|---|
| 2026.04.27 | ₩18,569 | ₩19,770 | ₩18,543 | ₩19,236 | +3.59% | 68만 |
|---|
| 2026.04.24 | ₩19,677 | ₩20,157 | ₩18,316 | ₩18,569 | -5.63% | 74.2만 |
|---|
| 2026.04.23 | ₩19,343 | ₩20,204 | ₩18,810 | ₩19,677 | +1.72% | 65.6만 |
|---|
| 2026.04.22 | ₩19,330 | ₩19,743 | ₩18,556 | ₩19,343 | +0.07% | 61.2만 |
|---|
| 2026.04.21 | ₩19,677 | ₩19,677 | ₩18,836 | ₩19,063 | -3.12% | 68.1만 |
|---|
| 2026.04.20 | ₩19,263 | ₩19,783 | ₩18,703 | ₩19,557 | +1.52% | 60.1만 |
|---|
| 2026.04.17 | ₩19,743 | ₩20,370 | ₩19,116 | ₩19,250 | -2.50% | 83만 |
|---|
| 2026.04.16 | ₩17,996 | ₩19,410 | ₩17,929 | ₩19,236 | +6.89% | 79.4만 |
|---|
| 2026.04.15 | ₩18,676 | ₩18,868 | ₩17,796 | ₩17,809 | -4.64% | 49.8만 |
|---|
| 2026.04.14 | ₩18,089 | ₩18,763 | ₩17,542 | ₩18,543 | +2.51% | 54.4만 |
|---|
| 2026.04.13 | ₩18,062 | ₩19,036 | ₩17,729 | ₩17,796 | -1.48% | 59.8만 |
|---|
| 2026.04.10 | ₩18,930 | ₩19,050 | ₩17,678 | ₩18,223 | -3.74% | 72.6만 |
|---|
| 2026.04.09 | ₩19,703 | ₩19,743 | ₩18,116 | ₩18,956 | -3.79% | 104.2만 |
|---|
| 2026.04.08 | ₩21,971 | ₩22,225 | ₩18,823 | ₩19,223 | -12.51% | 157.7만 |
|---|
| 2026.04.07 | ₩21,544 | ₩21,691 | ₩20,290 | ₩21,237 | -1.42% | 55.8만 |
|---|
| 2026.04.06 | ₩24,179 | ₩24,639 | ₩21,598 | ₩21,704 | -10.23% | 109.8만 |
|---|
| 2026.04.02 | ₩21,864 | ₩23,779 | ₩21,438 | ₩23,692 | +8.36% | 110.9만 |
|---|
| 2026.04.01 | ₩20,264 | ₩23,479 | ₩20,010 | ₩22,278 | +9.94% | 95.2만 |
|---|
| 2026.03.31 | ₩18,836 | ₩20,130 | ₩18,076 | ₩19,917 | +5.74% | 104.8만 |
|---|
| 2026.03.30 | ₩18,316 | ₩18,676 | ₩18,009 | ₩18,583 | +1.46% | 52만 |
|---|
| 2026.03.27 | ₩18,409 | ₩18,703 | ₩17,996 | ₩18,529 | +0.65% | 55.9만 |
|---|
| 2026.03.26 | ₩18,409 | ₩19,290 | ₩18,129 | ₩18,609 | +1.09% | 93.8만 |
|---|
| 2026.03.25 | ₩19,023 | ₩19,730 | ₩18,002 | ₩18,609 | -2.17% | 115만 |
|---|
| 2026.03.24 | ₩18,009 | ₩19,717 | ₩17,542 | ₩17,942 | -0.37% | 101.9만 |
|---|
| 2026.03.23 | ₩17,902 | ₩18,876 | ₩17,442 | ₩18,009 | +0.60% | 259.2만 |
|---|
| 2026.03.20 | ₩18,596 | ₩19,743 | ₩17,589 | ₩17,902 | -3.73% | 47.8만 |
|---|
| 2026.03.19 | ₩19,076 | ₩20,344 | ₩18,790 | ₩18,970 | -0.56% | 86.8만 |
|---|
| 2026.03.18 | ₩20,344 | ₩20,450 | ₩19,490 | ₩19,583 | -3.74% | 41만 |
|---|
| 2026.03.17 | ₩21,224 | ₩21,524 | ₩20,504 | ₩20,517 | -3.33% | 74.1만 |
|---|
| 2026.03.16 | ₩21,317 | ₩21,844 | ₩20,791 | ₩21,371 | +0.25% | 41.5만 |
|---|
| 2026.03.13 | ₩22,291 | ₩22,872 | ₩20,610 | ₩21,077 | -5.45% | 31.5만 |
|---|
| 2026.03.12 | ₩22,425 | ₩22,798 | ₩21,518 | ₩22,291 | -0.59% | 72.2만 |
|---|
| 2026.03.11 | ₩22,598 | ₩23,318 | ₩22,491 | ₩22,812 | +0.94% | 131.1만 |
|---|
| 2026.03.10 | ₩23,145 | ₩24,032 | ₩22,251 | ₩22,578 | -2.45% | 64만 |
|---|
| 2026.03.09 | ₩22,865 | ₩23,999 | ₩22,571 | ₩23,092 | +0.99% | 53.2만 |
|---|
| 2026.03.06 | ₩22,932 | ₩24,476 | ₩22,758 | ₩23,092 | +0.70% | 43.6만 |
|---|
| 2026.03.05 | ₩24,239 | ₩24,706 | ₩23,172 | ₩23,452 | -3.25% | 127.2만 |
|---|
| 2026.03.04 | ₩25,239 | ₩25,453 | ₩23,679 | ₩24,492 | -2.96% | 85.2만 |
|---|
| 2026.03.03 | ₩23,652 | ₩25,279 | ₩22,585 | ₩25,146 | +6.32% | 49.1만 |
|---|
| 2026.03.02 | ₩22,665 | ₩24,132 | ₩21,051 | ₩23,985 | +5.83% | 50.6만 |
|---|
| 2026.02.27 | ₩23,025 | ₩23,532 | ₩22,131 | ₩23,345 | +1.39% | 101.6만 |
|---|
| 2026.02.26 | ₩22,491 | ₩23,839 | ₩21,524 | ₩23,532 | +4.63% | 77.7만 |
|---|
| 2026.02.25 | ₩21,744 | ₩22,485 | ₩21,317 | ₩22,485 | +3.40% | 24만 |
|---|
| 2026.02.24 | ₩19,743 | ₩22,011 | ₩19,743 | ₩21,611 | +9.46% | 62.9만 |
|---|
| 2026.02.23 | ₩18,836 | ₩20,057 | ₩18,087 | ₩19,743 | +4.82% | 35.2만 |
|---|
| 2026.02.20 | ₩20,864 | ₩21,484 | ₩18,930 | ₩18,956 | -9.14% | 43.1만 |
|---|
| 2026.02.19 | ₩19,863 | ₩22,171 | ₩19,250 | ₩21,304 | +7.25% | 62.4만 |
|---|
| 2026.02.18 | ₩20,050 | ₩20,490 | ₩18,996 | ₩20,010 | -0.20% | 39.2만 |
|---|
| 2026.02.17 | ₩18,649 | ₩20,357 | ₩18,383 | ₩20,104 | +7.80% | 49.6만 |
|---|
| 2026.02.13 | ₩19,303 | ₩19,930 | ₩18,716 | ₩19,023 | -1.45% | 36.3만 |
|---|
| 2026.02.12 | ₩19,090 | ₩19,383 | ₩18,583 | ₩19,210 | +0.63% | 37.8만 |
|---|
| 2026.02.11 | ₩19,490 | ₩19,757 | ₩18,009 | ₩19,143 | -1.78% | 31.8만 |
|---|
| 2026.02.10 | ₩18,689 | ₩19,677 | ₩18,383 | ₩19,490 | +4.28% | 25.9만 |
|---|
| 2026.02.09 | ₩18,850 | ₩19,191 | ₩18,076 | ₩18,689 | -0.85% | 30.1만 |
|---|
| 2026.02.06 | ₩18,009 | ₩19,276 | ₩17,596 | ₩18,930 | +5.11% | 31.9만 |
|---|
| 2026.02.05 | ₩18,943 | ₩20,390 | ₩17,395 | ₩17,542 | -7.39% | 30.8만 |
|---|
| 2026.02.04 | ₩21,384 | ₩21,540 | ₩19,143 | ₩19,170 | -10.36% | 35만 |
|---|
| 2026.02.03 | ₩20,877 | ₩21,391 | ₩20,077 | ₩21,291 | +1.98% | 45.5만 |
|---|
| 2026.02.02 | ₩21,464 | ₩22,411 | ₩20,664 | ₩20,877 | -2.73% | 80.8만 |
|---|
| 2026.01.30 | ₩20,064 | ₩20,470 | ₩19,510 | ₩20,157 | +0.47% | 63.2만 |
|---|
| 2026.01.29 | ₩19,770 | ₩20,557 | ₩19,770 | ₩20,344 | +2.90% | 28.1만 |
|---|
| 2026.01.28 | ₩21,411 | ₩21,423 | ₩19,343 | ₩19,970 | -6.73% | 69.3만 |
|---|
| 2026.01.27 | ₩20,877 | ₩21,464 | ₩20,757 | ₩21,424 | +2.62% | 46.9만 |
|---|
| 2026.01.26 | ₩20,984 | ₩21,478 | ₩20,597 | ₩20,877 | -0.51% | 22.4만 |
|---|
| 2026.01.23 | ₩21,678 | ₩22,065 | ₩20,504 | ₩21,011 | -3.08% | 25만 |
|---|
| 2026.01.22 | ₩21,264 | ₩22,832 | ₩20,871 | ₩21,678 | +1.94% | 31.6만 |
|---|
| 2026.01.21 | ₩19,743 | ₩21,231 | ₩19,367 | ₩21,024 | +6.49% | 33.2만 |
|---|
| 2026.01.20 | ₩19,530 | ₩20,397 | ₩19,515 | ₩19,743 | +1.09% | 41.9만 |
|---|
| 2026.01.16 | ₩20,864 | ₩21,311 | ₩19,863 | ₩20,090 | -3.71% | 35.8만 |
|---|
| 2026.01.15 | ₩21,624 | ₩21,831 | ₩20,851 | ₩20,864 | -3.52% | 22.7만 |
|---|
| 2026.01.14 | ₩23,065 | ₩23,065 | ₩21,264 | ₩21,598 | -6.36% | 57.1만 |
|---|
| 2026.01.13 | ₩22,238 | ₩23,092 | ₩21,464 | ₩22,945 | +3.18% | 20만 |
|---|
| 2026.01.12 | ₩22,825 | ₩23,305 | ₩21,251 | ₩22,238 | -2.57% | 18.3만 |
|---|
| 2026.01.09 | ₩22,905 | ₩22,992 | ₩22,402 | ₩22,611 | -1.28% | 17.5만 |
|---|
| 2026.01.08 | ₩22,598 | ₩23,639 | ₩21,871 | ₩22,825 | +1.00% | 45만 |
|---|
| 2026.01.07 | ₩20,677 | ₩23,452 | ₩20,664 | ₩22,598 | +9.29% | 27.5만 |
|---|
| 2026.01.06 | ₩21,504 | ₩21,851 | ₩20,944 | ₩21,217 | -1.33% | 15.1만 |
|---|
| 2026.01.05 | ₩22,678 | ₩22,920 | ₩20,264 | ₩21,384 | -5.71% | 42.1만 |
|---|
| 2026.01.02 | ₩24,266 | ₩24,266 | ₩22,238 | ₩22,705 | -6.43% | 30.7만 |
|---|
| 2025.12.31 | ₩23,612 | ₩24,733 | ₩23,332 | ₩24,226 | +2.60% | 19.1만 |
|---|
| 2025.12.30 | ₩24,666 | ₩24,679 | ₩23,479 | ₩23,759 | -3.68% | 17.3만 |
|---|
| 2025.12.29 | ₩24,372 | ₩24,839 | ₩24,146 | ₩24,759 | +1.59% | 13.2만 |
|---|
| 2025.12.26 | ₩25,213 | ₩25,346 | ₩24,279 | ₩24,506 | -2.80% | 13.8만 |
|---|
| 2025.12.24 | ₩24,773 | ₩25,590 | ₩24,292 | ₩25,226 | +1.83% | 14.1만 |
|---|
| 2025.12.23 | ₩25,266 | ₩25,813 | ₩24,390 | ₩24,906 | -1.43% | 33.8만 |
|---|
| 2025.12.22 | ₩24,839 | ₩26,640 | ₩24,799 | ₩25,573 | +2.95% | 46.2만 |
|---|
| 2025.12.19 | ₩25,320 | ₩26,147 | ₩24,786 | ₩24,813 | -2.00% | 68.5만 |
|---|
| 2025.12.18 | ₩26,680 | ₩26,840 | ₩25,078 | ₩25,226 | -5.45% | 76.6만 |
|---|
| 2025.12.17 | ₩25,346 | ₩26,947 | ₩25,213 | ₩25,680 | +1.32% | 33만 |
|---|
| 2025.12.16 | ₩23,399 | ₩26,280 | ₩22,914 | ₩25,106 | +7.30% | 41.8만 |
|---|
| 2025.12.15 | ₩24,826 | ₩27,054 | ₩23,505 | ₩23,612 | -4.89% | 14.3만 |
|---|
| 2025.12.12 | ₩25,346 | ₩25,866 | ₩24,052 | ₩24,813 | -2.11% | 37.5만 |
|---|
| 2025.12.11 | ₩26,614 | ₩27,641 | ₩26,027 | ₩26,027 | -2.21% | 19만 |
|---|
| 2025.12.10 | ₩25,987 | ₩27,014 | ₩25,685 | ₩26,614 | +2.41% | 22.9만 |
|---|
| 2025.12.09 | ₩25,653 | ₩26,520 | ₩24,506 | ₩25,666 | +0.05% | 31.9만 |
|---|
| 2025.12.08 | ₩23,865 | ₩27,281 | ₩23,772 | ₩25,933 | +8.66% | 50.8만 |
|---|
| 2025.12.05 | ₩23,772 | ₩24,052 | ₩22,958 | ₩23,425 | -1.46% | 13.4만 |
|---|
| 2025.12.04 | ₩22,558 | ₩25,073 | ₩22,185 | ₩23,945 | +6.15% | 38.1만 |
|---|
| 2025.12.03 | ₩21,304 | ₩22,638 | ₩20,717 | ₩22,638 | +6.26% | 32.1만 |
|---|
| 2025.12.02 | ₩22,638 | ₩22,638 | ₩20,731 | ₩21,171 | -6.48% | 37.4만 |
|---|
| 2025.12.01 | ₩24,826 | ₩25,006 | ₩21,464 | ₩22,385 | -9.83% | 50.8만 |
|---|
| 2025.11.28 | ₩24,813 | ₩25,680 | ₩24,456 | ₩25,346 | +2.15% | 18.8만 |
|---|
| 2025.11.26 | ₩25,506 | ₩25,520 | ₩24,532 | ₩24,746 | -2.98% | 11.8만 |
|---|
| 2025.11.25 | ₩24,159 | ₩25,733 | ₩24,012 | ₩25,333 | +4.86% | 39.1만 |
|---|
| 2025.11.24 | ₩23,892 | ₩25,213 | ₩23,412 | ₩24,012 | +0.50% | 32.6만 |
|---|
| 2025.11.21 | ₩23,999 | ₩24,111 | ₩22,545 | ₩23,785 | -0.89% | 16.5만 |
|---|
| 2025.11.20 | ₩23,945 | ₩24,218 | ₩22,345 | ₩23,665 | -1.17% | 33.7만 |
|---|
| 2025.11.19 | ₩24,026 | ₩24,252 | ₩23,070 | ₩23,465 | -2.33% | 22만 |
|---|
| 2025.11.18 | ₩22,358 | ₩24,706 | ₩21,464 | ₩24,012 | +7.40% | 56만 |
|---|
| 2025.11.17 | ₩20,157 | ₩23,399 | ₩19,970 | ₩22,511 | +11.68% | 92.4만 |
|---|
| 2025.11.14 | ₩19,076 | ₩20,824 | ₩18,689 | ₩20,157 | +5.66% | 52.7만 |
|---|
| 2025.11.13 | ₩20,424 | ₩20,831 | ₩19,183 | ₩19,650 | -3.79% | 26.3만 |
|---|
| 2025.11.12 | ₩20,784 | ₩21,378 | ₩20,023 | ₩20,584 | -0.96% | 30.2만 |
|---|
| 2025.11.11 | ₩20,010 | ₩21,231 | ₩20,010 | ₩20,677 | +3.33% | 39.4만 |
|---|
| 2025.11.10 | ₩20,477 | ₩21,317 | ₩19,223 | ₩20,297 | -0.88% | 48.3만 |
|---|
| 2025.11.07 | ₩20,450 | ₩20,837 | ₩18,890 | ₩20,077 | -1.83% | 62.3만 |
|---|
| 2025.11.06 | ₩21,104 | ₩22,345 | ₩20,404 | ₩20,570 | -2.53% | 48.6만 |
|---|
| 2025.11.05 | ₩21,478 | ₩22,825 | ₩21,478 | ₩21,944 | +2.17% | 31.1만 |
|---|
| 2025.11.04 | ₩21,824 | ₩22,545 | ₩21,091 | ₩21,464 | -1.65% | 14.5만 |
|---|
| 2025.11.03 | ₩24,012 | ₩24,893 | ₩21,758 | ₩22,238 | -7.39% | 31.9만 |
|---|
| 2025.10.31 | ₩24,372 | ₩24,679 | ₩23,385 | ₩24,052 | -1.31% | 10.9만 |
|---|
| 2025.10.30 | ₩23,919 | ₩24,466 | ₩23,425 | ₩24,059 | +0.59% | 13.1만 |
|---|
| 2025.10.29 | ₩24,279 | ₩25,199 | ₩23,639 | ₩24,066 | -0.88% | 17만 |
|---|
| 2025.10.28 | ₩23,745 | ₩25,360 | ₩23,298 | ₩24,519 | +3.26% | 32.3만 |
|---|
| 2025.10.27 | ₩23,785 | ₩24,679 | ₩22,371 | ₩23,999 | +0.90% | 47만 |
|---|
| 2025.10.24 | ₩23,919 | ₩24,719 | ₩23,012 | ₩23,439 | -2.01% | 51.7만 |
|---|
| 2025.10.23 | ₩22,705 | ₩25,613 | ₩22,058 | ₩23,905 | +5.29% | 51.3만 |
|---|
| 2025.10.22 | ₩22,758 | ₩23,705 | ₩20,784 | ₩21,051 | -7.50% | 52.4만 |
|---|
| 2025.10.21 | ₩23,372 | ₩25,893 | ₩22,812 | ₩23,252 | -0.51% | 91.2만 |
|---|
| 2025.10.20 | ₩21,277 | ₩23,345 | ₩20,490 | ₩22,778 | +7.05% | 72.7만 |
|---|
| 2025.10.17 | ₩18,583 | ₩20,664 | ₩18,143 | ₩20,477 | +10.19% | 36.4만 |
|---|
| 2025.10.16 | ₩18,876 | ₩20,010 | ₩18,543 | ₩18,676 | -1.06% | 25만 |
|---|
| 2025.10.15 | ₩18,663 | ₩19,043 | ₩17,902 | ₩18,543 | -0.64% | 18.7만 |
|---|
| 2025.10.14 | ₩18,129 | ₩18,990 | ₩17,829 | ₩18,663 | +2.94% | 16.9만 |
|---|
| 2025.10.13 | ₩18,396 | ₩19,316 | ₩17,609 | ₩18,236 | -0.87% | 27.4만 |
|---|
| 2025.10.10 | ₩19,637 | ₩19,883 | ₩18,436 | ₩18,609 | -5.23% | 24.5만 |
|---|