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 | ₩17,898 | ₩18,431 | ₩17,811 | ₩18,205 | +1.71% | 64.9만 |
| 2026.10.08 | ₩17,938 | ₩18,138 | ₩17,031 | ₩17,911 | -0.15% | 99만 |
| 2026.10.07 | ₩17,911 | ₩18,645 | ₩17,738 | ₩18,111 | +1.12% | 71.9만 |
| 2026.10.06 | ₩19,445 | ₩19,446 | ₩17,645 | ₩18,125 | -6.79% | 95.6만 |
| 2026.10.05 | ₩20,125 | ₩20,125 | ₩19,192 | ₩19,472 | -3.25% | 73.7만 |
| 2026.10.02 | ₩20,072 | ₩20,219 | ₩19,082 | ₩19,992 | -0.40% | 94.9만 |
| 2026.10.01 | ₩20,325 | ₩20,765 | ₩19,712 | ₩19,939 | -1.90% | 93.2만 |
| 2026.09.30 | ₩21,072 | ₩21,326 | ₩20,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,445 |
| -2.97% |
| 143.3만 |
| 2026.09.29 | ₩20,219 | ₩20,899 | ₩19,658 | ₩20,779 | +2.77% | 133.2만 |
|---|
| 2026.09.28 | ₩20,632 | ₩20,632 | ₩19,965 | ₩20,112 | -2.52% | 75만 |
|---|
| 2026.09.25 | ₩21,005 | ₩21,085 | ₩20,005 | ₩20,632 | -1.78% | 143.4만 |
|---|
| 2026.09.24 | ₩20,325 | ₩21,472 | ₩19,445 | ₩20,965 | +3.15% | 189.7만 |
|---|
| 2026.09.23 | ₩21,872 | ₩21,992 | ₩20,179 | ₩20,405 | -6.71% | 111.1만 |
|---|
| 2026.09.22 | ₩21,926 | ₩22,493 | ₩21,712 | ₩22,019 | +0.43% | 58.6만 |
|---|
| 2026.09.21 | ₩22,099 | ₩22,339 | ₩21,232 | ₩21,566 | -2.41% | 54.3만 |
|---|
| 2026.09.18 | ₩22,219 | ₩22,573 | ₩21,792 | ₩22,099 | -0.54% | 323.3만 |
|---|
| 2026.09.17 | ₩22,813 | ₩22,926 | ₩22,032 | ₩22,259 | -2.43% | 69.1만 |
|---|
| 2026.09.16 | ₩21,566 | ₩22,266 | ₩21,166 | ₩22,112 | +2.54% | 144.5만 |
|---|
| 2026.09.15 | ₩21,512 | ₩22,259 | ₩20,525 | ₩21,432 | -0.37% | 110.3만 |
|---|
| 2026.09.14 | ₩21,912 | ₩22,046 | ₩21,499 | ₩21,579 | -1.52% | 90.8만 |
|---|
| 2026.09.11 | ₩23,233 | ₩24,186 | ₩21,366 | ₩21,499 | -7.46% | 252.5만 |
|---|
| 2026.09.10 | ₩23,900 | ₩24,073 | ₩22,873 | ₩22,913 | -4.13% | 91.4만 |
|---|
| 2026.09.09 | ₩25,967 | ₩26,327 | ₩24,053 | ₩24,286 | -6.47% | 72.6만 |
|---|
| 2026.09.08 | ₩25,353 | ₩27,327 | ₩25,273 | ₩26,287 | +3.68% | 78만 |
|---|
| 2026.09.04 | ₩25,087 | ₩26,167 | ₩25,060 | ₩25,647 | +2.23% | 63.3만 |
|---|
| 2026.09.03 | ₩26,100 | ₩26,100 | ₩24,980 | ₩25,340 | -2.91% | 67.4만 |
|---|
| 2026.09.02 | ₩25,340 | ₩26,480 | ₩25,340 | ₩25,793 | +1.79% | 98.8만 |
|---|
| 2026.09.01 | ₩25,593 | ₩26,273 | ₩25,140 | ₩25,273 | -1.25% | 60.7만 |
|---|
| 2026.08.31 | ₩25,873 | ₩26,113 | ₩25,340 | ₩25,793 | -0.31% | 137.7만 |
|---|
| 2026.08.28 | ₩26,500 | ₩26,907 | ₩26,060 | ₩26,127 | -1.41% | 73.8만 |
|---|
| 2026.08.27 | ₩27,300 | ₩27,431 | ₩26,554 | ₩26,740 | -2.05% | 42만 |
|---|
| 2026.08.26 | ₩26,327 | ₩27,927 | ₩26,153 | ₩27,407 | +4.10% | 81.4만 |
|---|
| 2026.08.25 | ₩26,060 | ₩26,740 | ₩25,820 | ₩26,327 | +1.02% | 101.5만 |
|---|
| 2026.08.24 | ₩26,487 | ₩26,487 | ₩25,180 | ₩25,700 | -2.97% | 75.9만 |
|---|
| 2026.08.21 | ₩26,700 | ₩26,927 | ₩26,113 | ₩26,447 | -0.95% | 57만 |
|---|
| 2026.08.20 | ₩27,180 | ₩27,460 | ₩25,993 | ₩26,434 | -2.75% | 69.9만 |
|---|
| 2026.08.19 | ₩27,220 | ₩28,034 | ₩26,860 | ₩27,674 | +1.67% | 99.9만 |
|---|
| 2026.08.18 | ₩26,554 | ₩27,287 | ₩26,167 | ₩26,287 | -1.00% | 106.9만 |
|---|
| 2026.08.17 | ₩25,980 | ₩26,767 | ₩25,773 | ₩26,607 | +2.41% | 64.7만 |
|---|
| 2026.08.14 | ₩25,513 | ₩26,180 | ₩24,460 | ₩26,127 | +2.40% | 38.8만 |
|---|
| 2026.08.13 | ₩26,207 | ₩26,233 | ₩25,593 | ₩25,940 | -1.02% | 39.1만 |
|---|
| 2026.08.12 | ₩26,033 | ₩26,367 | ₩25,700 | ₩26,073 | +0.15% | 31.7만 |
|---|
| 2026.08.11 | ₩26,233 | ₩26,680 | ₩25,153 | ₩25,967 | -1.02% | 71.5만 |
|---|
| 2026.08.10 | ₩24,340 | ₩26,674 | ₩24,006 | ₩26,367 | +8.33% | 97.8만 |
|---|
| 2026.08.07 | ₩25,167 | ₩25,407 | ₩23,873 | ₩24,433 | -2.91% | 73만 |
|---|
| 2026.08.06 | ₩23,833 | ₩26,460 | ₩23,833 | ₩24,940 | +4.64% | 59.6만 |
|---|
| 2026.08.05 | ₩24,873 | ₩25,847 | ₩24,446 | ₩25,127 | +1.02% | 73.4만 |
|---|
| 2026.08.04 | ₩24,500 | ₩24,926 | ₩23,526 | ₩24,713 | +0.87% | 115.8만 |
|---|
| 2026.08.03 | ₩24,353 | ₩24,933 | ₩23,673 | ₩24,073 | -1.15% | 57.2만 |
|---|
| 2026.07.31 | ₩26,007 | ₩26,314 | ₩24,326 | ₩24,340 | -6.41% | 92.4만 |
|---|
| 2026.07.30 | ₩25,367 | ₩26,514 | ₩25,313 | ₩25,860 | +1.95% | 93.5만 |
|---|
| 2026.07.29 | ₩26,247 | ₩26,400 | ₩24,953 | ₩25,353 | -3.40% | 79만 |
|---|
| 2026.07.28 | ₩25,847 | ₩26,634 | ₩24,840 | ₩26,033 | +0.72% | 81.6만 |
|---|
| 2026.07.27 | ₩24,666 | ₩26,687 | ₩24,426 | ₩26,007 | +5.43% | 116.8만 |
|---|
| 2026.07.24 | ₩24,020 | ₩24,713 | ₩23,406 | ₩24,593 | +2.39% | 80만 |
|---|
| 2026.07.23 | ₩23,793 | ₩24,380 | ₩23,673 | ₩23,686 | -0.45% | 52.8만 |
|---|
| 2026.07.22 | ₩24,726 | ₩25,287 | ₩24,020 | ₩24,206 | -2.10% | 66.5만 |
|---|
| 2026.07.21 | ₩24,153 | ₩25,353 | ₩24,126 | ₩25,100 | +3.92% | 111.1만 |
|---|
| 2026.07.20 | ₩25,940 | ₩26,440 | ₩24,046 | ₩24,286 | -6.38% | 70.8만 |
|---|
| 2026.07.17 | ₩23,726 | ₩25,987 | ₩23,393 | ₩25,833 | +8.88% | 124.5만 |
|---|
| 2026.07.16 | ₩24,446 | ₩25,193 | ₩23,713 | ₩23,846 | -2.45% | 127만 |
|---|
| 2026.07.15 | ₩24,300 | ₩24,940 | ₩24,073 | ₩24,740 | +1.81% | 61.8만 |
|---|
| 2026.07.14 | ₩25,407 | ₩25,500 | ₩24,460 | ₩24,566 | -3.31% | 85.1만 |
|---|
| 2026.07.13 | ₩25,247 | ₩25,273 | ₩24,110 | ₩25,220 | -0.11% | 69.9만 |
|---|
| 2026.07.10 | ₩26,487 | ₩27,274 | ₩24,566 | ₩25,620 | -3.27% | 85.3만 |
|---|
| 2026.07.09 | ₩25,607 | ₩26,700 | ₩25,500 | ₩26,607 | +3.91% | 100.4만 |
|---|
| 2026.07.08 | ₩25,300 | ₩26,460 | ₩24,486 | ₩25,620 | +1.27% | 129.7만 |
|---|
| 2026.07.07 | ₩27,207 | ₩27,540 | ₩25,620 | ₩25,673 | -5.64% | 144.3만 |
|---|
| 2026.07.06 | ₩25,607 | ₩27,140 | ₩25,500 | ₩26,620 | +3.96% | 161.5만 |
|---|
| 2026.07.02 | ₩23,273 | ₩25,293 | ₩23,033 | ₩25,127 | +7.97% | 181.6만 |
|---|
| 2026.07.01 | ₩24,580 | ₩25,327 | ₩22,979 | ₩23,059 | -6.19% | 186.1만 |
|---|
| 2026.06.30 | ₩25,940 | ₩26,807 | ₩24,393 | ₩24,646 | -4.99% | 240만 |
|---|
| 2026.06.29 | ₩24,220 | ₩25,987 | ₩23,940 | ₩25,727 | +6.22% | 158.1만 |
|---|
| 2026.06.26 | ₩24,393 | ₩24,620 | ₩23,513 | ₩24,273 | -0.49% | 857.7만 |
|---|
| 2026.06.25 | ₩24,233 | ₩24,926 | ₩23,860 | ₩24,006 | -0.94% | 168.9만 |
|---|
| 2026.06.24 | ₩24,046 | ₩24,593 | ₩23,706 | ₩24,220 | +0.72% | 128.7만 |
|---|
| 2026.06.23 | ₩22,379 | ₩24,726 | ₩22,286 | ₩23,780 | +6.26% | 197만 |
|---|
| 2026.06.22 | ₩19,818 | ₩23,219 | ₩19,618 | ₩22,779 | +14.94% | 254만 |
|---|
| 2026.06.18 | ₩20,885 | ₩21,246 | ₩19,458 | ₩19,605 | -6.13% | 641.7만 |
|---|
| 2026.06.17 | ₩19,218 | ₩20,672 | ₩19,032 | ₩20,539 | +6.87% | 116.5만 |
|---|
| 2026.06.16 | ₩19,458 | ₩19,572 | ₩18,672 | ₩19,112 | -1.78% | 154.4만 |
|---|
| 2026.06.15 | ₩20,019 | ₩20,312 | ₩19,352 | ₩19,472 | -2.73% | 95만 |
|---|
| 2026.06.12 | ₩18,792 | ₩19,765 | ₩18,618 | ₩19,685 | +4.76% | 112.1만 |
|---|
| 2026.06.11 | ₩17,458 | ₩18,525 | ₩17,338 | ₩18,231 | +4.43% | 81.7만 |
|---|
| 2026.06.10 | ₩17,124 | ₩17,698 | ₩17,084 | ₩17,471 | +2.02% | 163.5만 |
|---|
| 2026.06.09 | ₩17,244 | ₩17,911 | ₩16,698 | ₩17,204 | -0.23% | 129.7만 |
|---|
| 2026.06.08 | ₩17,671 | ₩18,151 | ₩16,918 | ₩16,991 | -3.85% | 104.5만 |
|---|
| 2026.06.05 | ₩18,165 | ₩18,354 | ₩17,191 | ₩17,471 | -3.82% | 175.8만 |
|---|
| 2026.06.04 | ₩18,285 | ₩19,165 | ₩17,718 | ₩18,151 | -0.73% | 135.4만 |
|---|
| 2026.06.03 | ₩18,938 | ₩19,613 | ₩18,205 | ₩18,325 | -3.24% | 251.5만 |
|---|
| 2026.06.02 | ₩20,592 | ₩20,832 | ₩18,378 | ₩18,618 | -9.59% | 160.4만 |
|---|
| 2026.06.01 | ₩21,272 | ₩21,886 | ₩20,805 | ₩21,005 | -1.25% | 82.4만 |
|---|
| 2026.05.29 | ₩21,452 | ₩21,872 | ₩20,885 | ₩21,272 | -0.84% | 107.6만 |
|---|
| 2026.05.28 | ₩21,059 | ₩21,739 | ₩20,365 | ₩21,512 | +2.15% | 173.8만 |
|---|
| 2026.05.27 | ₩21,326 | ₩21,979 | ₩20,952 | ₩21,059 | -1.25% | 97.2만 |
|---|
| 2026.05.26 | ₩22,099 | ₩22,099 | ₩21,206 | ₩21,366 | -3.32% | 138.1만 |
|---|
| 2026.05.22 | ₩22,139 | ₩22,686 | ₩21,366 | ₩21,806 | -1.51% | 131.7만 |
|---|
| 2026.05.21 | ₩21,432 | ₩22,806 | ₩21,232 | ₩22,139 | +3.30% | 136.4만 |
|---|
| 2026.05.20 | ₩21,579 | ₩22,766 | ₩21,459 | ₩21,726 | +0.68% | 131.7만 |
|---|
| 2026.05.19 | ₩21,672 | ₩22,953 | ₩20,385 | ₩21,699 | +0.12% | 167.1만 |
|---|
| 2026.05.18 | ₩23,639 | ₩23,873 | ₩20,699 | ₩21,552 | -8.83% | 254.2만 |
|---|
| 2026.05.15 | ₩25,020 | ₩25,340 | ₩23,219 | ₩23,659 | -5.44% | 153.4만 |
|---|
| 2026.05.14 | ₩26,314 | ₩26,360 | ₩25,033 | ₩25,353 | -3.65% | 170.7만 |
|---|
| 2026.05.13 | ₩26,954 | ₩26,954 | ₩25,860 | ₩26,474 | -1.78% | 156.5만 |
|---|
| 2026.05.12 | ₩27,007 | ₩27,874 | ₩25,993 | ₩26,594 | -1.53% | 170.8만 |
|---|
| 2026.05.11 | ₩29,088 | ₩29,368 | ₩26,410 | ₩27,007 | -7.15% | 288.2만 |
|---|
| 2026.05.08 | ₩30,328 | ₩30,635 | ₩27,981 | ₩28,767 | -5.15% | 178만 |
|---|
| 2026.05.07 | ₩29,741 | ₩32,368 | ₩28,421 | ₩30,501 | +2.56% | 574.2만 |
|---|
| 2026.05.06 | ₩30,408 | ₩31,622 | ₩23,593 | ₩29,088 | -4.34% | 2246.1만 |
|---|
| 2026.05.05 | ₩18,498 | ₩21,739 | ₩18,498 | ₩21,686 | +17.23% | 466만 |
|---|
| 2026.05.04 | ₩18,071 | ₩18,912 | ₩18,031 | ₩18,378 | +1.70% | 39.4만 |
|---|
| 2026.05.01 | ₩18,045 | ₩18,698 | ₩17,291 | ₩18,285 | +1.33% | 72.2만 |
|---|
| 2026.04.30 | ₩17,365 | ₩18,105 | ₩16,738 | ₩17,871 | +2.92% | 71.4만 |
|---|
| 2026.04.29 | ₩17,151 | ₩18,038 | ₩16,684 | ₩17,605 | +2.64% | 76.8만 |
|---|
| 2026.04.28 | ₩18,992 | ₩20,125 | ₩16,844 | ₩17,151 | -9.69% | 83.2만 |
|---|
| 2026.04.27 | ₩18,565 | ₩19,765 | ₩18,538 | ₩19,232 | +3.59% | 68만 |
|---|
| 2026.04.24 | ₩19,672 | ₩20,152 | ₩18,311 | ₩18,565 | -5.63% | 74.2만 |
|---|
| 2026.04.23 | ₩19,338 | ₩20,199 | ₩18,805 | ₩19,672 | +1.72% | 65.6만 |
|---|
| 2026.04.22 | ₩19,325 | ₩19,738 | ₩18,551 | ₩19,338 | +0.07% | 61.2만 |
|---|
| 2026.04.21 | ₩19,672 | ₩19,672 | ₩18,832 | ₩19,058 | -3.12% | 68.1만 |
|---|
| 2026.04.20 | ₩19,258 | ₩19,778 | ₩18,698 | ₩19,552 | +1.52% | 60.1만 |
|---|
| 2026.04.17 | ₩19,738 | ₩20,365 | ₩19,112 | ₩19,245 | -2.50% | 83만 |
|---|
| 2026.04.16 | ₩17,991 | ₩19,405 | ₩17,925 | ₩19,232 | +6.89% | 79.4만 |
|---|
| 2026.04.15 | ₩18,672 | ₩18,864 | ₩17,791 | ₩17,805 | -4.64% | 49.8만 |
|---|
| 2026.04.14 | ₩18,085 | ₩18,758 | ₩17,538 | ₩18,538 | +2.51% | 54.4만 |
|---|
| 2026.04.13 | ₩18,058 | ₩19,032 | ₩17,725 | ₩17,791 | -1.48% | 59.8만 |
|---|
| 2026.04.10 | ₩18,925 | ₩19,045 | ₩17,674 | ₩18,218 | -3.74% | 72.6만 |
|---|
| 2026.04.09 | ₩19,698 | ₩19,738 | ₩18,111 | ₩18,952 | -3.79% | 104.2만 |
|---|
| 2026.04.08 | ₩21,966 | ₩22,219 | ₩18,818 | ₩19,218 | -12.51% | 157.7만 |
|---|
| 2026.04.07 | ₩21,539 | ₩21,686 | ₩20,285 | ₩21,232 | -1.42% | 55.8만 |
|---|
| 2026.04.06 | ₩24,173 | ₩24,633 | ₩21,592 | ₩21,699 | -10.23% | 109.8만 |
|---|
| 2026.04.02 | ₩21,859 | ₩23,773 | ₩21,432 | ₩23,686 | +8.36% | 110.9만 |
|---|
| 2026.04.01 | ₩20,259 | ₩23,473 | ₩20,005 | ₩22,272 | +9.94% | 95.2만 |
|---|
| 2026.03.31 | ₩18,832 | ₩20,125 | ₩18,071 | ₩19,912 | +5.74% | 104.8만 |
|---|
| 2026.03.30 | ₩18,311 | ₩18,672 | ₩18,005 | ₩18,578 | +1.46% | 52만 |
|---|
| 2026.03.27 | ₩18,405 | ₩18,698 | ₩17,991 | ₩18,525 | +0.65% | 55.9만 |
|---|
| 2026.03.26 | ₩18,405 | ₩19,285 | ₩18,125 | ₩18,605 | +1.09% | 93.8만 |
|---|
| 2026.03.25 | ₩19,018 | ₩19,725 | ₩17,998 | ₩18,605 | -2.17% | 115만 |
|---|
| 2026.03.24 | ₩18,005 | ₩19,712 | ₩17,538 | ₩17,938 | -0.37% | 101.9만 |
|---|
| 2026.03.23 | ₩17,898 | ₩18,872 | ₩17,438 | ₩18,005 | +0.60% | 259.2만 |
|---|
| 2026.03.20 | ₩18,591 | ₩19,738 | ₩17,585 | ₩17,898 | -3.73% | 47.8만 |
|---|
| 2026.03.19 | ₩19,072 | ₩20,339 | ₩18,785 | ₩18,965 | -0.56% | 86.8만 |
|---|
| 2026.03.18 | ₩20,339 | ₩20,445 | ₩19,485 | ₩19,578 | -3.74% | 41만 |
|---|
| 2026.03.17 | ₩21,219 | ₩21,519 | ₩20,499 | ₩20,512 | -3.33% | 74.1만 |
|---|
| 2026.03.16 | ₩21,312 | ₩21,839 | ₩20,785 | ₩21,366 | +0.25% | 41.5만 |
|---|
| 2026.03.13 | ₩22,286 | ₩22,866 | ₩20,605 | ₩21,072 | -5.45% | 31.5만 |
|---|
| 2026.03.12 | ₩22,419 | ₩22,793 | ₩21,512 | ₩22,286 | -0.59% | 72.2만 |
|---|
| 2026.03.11 | ₩22,593 | ₩23,313 | ₩22,486 | ₩22,806 | +0.94% | 131.1만 |
|---|
| 2026.03.10 | ₩23,139 | ₩24,026 | ₩22,246 | ₩22,573 | -2.45% | 64만 |
|---|
| 2026.03.09 | ₩22,859 | ₩23,993 | ₩22,566 | ₩23,086 | +0.99% | 53.2만 |
|---|
| 2026.03.06 | ₩22,926 | ₩24,470 | ₩22,753 | ₩23,086 | +0.70% | 43.6만 |
|---|
| 2026.03.05 | ₩24,233 | ₩24,700 | ₩23,166 | ₩23,446 | -3.25% | 127.2만 |
|---|
| 2026.03.04 | ₩25,233 | ₩25,447 | ₩23,673 | ₩24,486 | -2.96% | 85.2만 |
|---|
| 2026.03.03 | ₩23,646 | ₩25,273 | ₩22,579 | ₩25,140 | +6.32% | 49.1만 |
|---|
| 2026.03.02 | ₩22,659 | ₩24,126 | ₩21,045 | ₩23,980 | +5.83% | 50.6만 |
|---|
| 2026.02.27 | ₩23,019 | ₩23,526 | ₩22,126 | ₩23,339 | +1.39% | 101.6만 |
|---|
| 2026.02.26 | ₩22,486 | ₩23,833 | ₩21,519 | ₩23,526 | +4.63% | 77.7만 |
|---|
| 2026.02.25 | ₩21,739 | ₩22,479 | ₩21,312 | ₩22,479 | +3.40% | 24만 |
|---|
| 2026.02.24 | ₩19,738 | ₩22,006 | ₩19,738 | ₩21,606 | +9.46% | 62.9만 |
|---|
| 2026.02.23 | ₩18,832 | ₩20,052 | ₩18,082 | ₩19,738 | +4.82% | 35.2만 |
|---|
| 2026.02.20 | ₩20,859 | ₩21,479 | ₩18,925 | ₩18,952 | -9.14% | 43.1만 |
|---|
| 2026.02.19 | ₩19,858 | ₩22,166 | ₩19,245 | ₩21,299 | +7.25% | 62.4만 |
|---|
| 2026.02.18 | ₩20,045 | ₩20,485 | ₩18,992 | ₩20,005 | -0.20% | 39.2만 |
|---|
| 2026.02.17 | ₩18,645 | ₩20,352 | ₩18,378 | ₩20,099 | +7.80% | 49.6만 |
|---|
| 2026.02.13 | ₩19,298 | ₩19,925 | ₩18,712 | ₩19,018 | -1.45% | 36.3만 |
|---|
| 2026.02.12 | ₩19,085 | ₩19,378 | ₩18,578 | ₩19,205 | +0.63% | 37.8만 |
|---|
| 2026.02.11 | ₩19,485 | ₩19,752 | ₩18,005 | ₩19,138 | -1.78% | 31.8만 |
|---|
| 2026.02.10 | ₩18,685 | ₩19,672 | ₩18,378 | ₩19,485 | +4.28% | 25.9만 |
|---|
| 2026.02.09 | ₩18,845 | ₩19,186 | ₩18,071 | ₩18,685 | -0.85% | 30.1만 |
|---|
| 2026.02.06 | ₩18,005 | ₩19,272 | ₩17,591 | ₩18,925 | +5.11% | 31.9만 |
|---|
| 2026.02.05 | ₩18,938 | ₩20,385 | ₩17,391 | ₩17,538 | -7.39% | 30.8만 |
|---|
| 2026.02.04 | ₩21,379 | ₩21,535 | ₩19,138 | ₩19,165 | -10.36% | 35만 |
|---|
| 2026.02.03 | ₩20,872 | ₩21,386 | ₩20,072 | ₩21,286 | +1.98% | 45.5만 |
|---|
| 2026.02.02 | ₩21,459 | ₩22,406 | ₩20,659 | ₩20,872 | -2.73% | 80.8만 |
|---|
| 2026.01.30 | ₩20,059 | ₩20,465 | ₩19,505 | ₩20,152 | +0.47% | 63.2만 |
|---|
| 2026.01.29 | ₩19,765 | ₩20,552 | ₩19,765 | ₩20,339 | +2.90% | 28.1만 |
|---|
| 2026.01.28 | ₩21,406 | ₩21,418 | ₩19,338 | ₩19,965 | -6.73% | 69.3만 |
|---|
| 2026.01.27 | ₩20,872 | ₩21,459 | ₩20,752 | ₩21,419 | +2.62% | 46.9만 |
|---|
| 2026.01.26 | ₩20,979 | ₩21,472 | ₩20,592 | ₩20,872 | -0.51% | 22.4만 |
|---|
| 2026.01.23 | ₩21,672 | ₩22,059 | ₩20,499 | ₩21,005 | -3.08% | 25만 |
|---|
| 2026.01.22 | ₩21,259 | ₩22,826 | ₩20,865 | ₩21,672 | +1.94% | 31.6만 |
|---|
| 2026.01.21 | ₩19,738 | ₩21,226 | ₩19,362 | ₩21,019 | +6.49% | 33.2만 |
|---|
| 2026.01.20 | ₩19,525 | ₩20,392 | ₩19,510 | ₩19,738 | +1.09% | 41.9만 |
|---|
| 2026.01.16 | ₩20,859 | ₩21,306 | ₩19,858 | ₩20,085 | -3.71% | 35.8만 |
|---|
| 2026.01.15 | ₩21,619 | ₩21,826 | ₩20,845 | ₩20,859 | -3.52% | 22.7만 |
|---|
| 2026.01.14 | ₩23,059 | ₩23,059 | ₩21,259 | ₩21,592 | -6.36% | 57.1만 |
|---|
| 2026.01.13 | ₩22,232 | ₩23,086 | ₩21,459 | ₩22,939 | +3.18% | 20만 |
|---|
| 2026.01.12 | ₩22,819 | ₩23,299 | ₩21,246 | ₩22,232 | -2.57% | 18.3만 |
|---|
| 2026.01.09 | ₩22,899 | ₩22,986 | ₩22,396 | ₩22,606 | -1.28% | 17.5만 |
|---|
| 2026.01.08 | ₩22,593 | ₩23,633 | ₩21,866 | ₩22,819 | +1.00% | 45만 |
|---|
| 2026.01.07 | ₩20,672 | ₩23,446 | ₩20,659 | ₩22,593 | +9.29% | 27.5만 |
|---|
| 2026.01.06 | ₩21,499 | ₩21,846 | ₩20,939 | ₩21,212 | -1.33% | 15.1만 |
|---|
| 2026.01.05 | ₩22,673 | ₩22,914 | ₩20,259 | ₩21,379 | -5.71% | 42.1만 |
|---|
| 2026.01.02 | ₩24,260 | ₩24,260 | ₩22,232 | ₩22,699 | -6.43% | 30.7만 |
|---|
| 2025.12.31 | ₩23,606 | ₩24,726 | ₩23,326 | ₩24,220 | +2.60% | 19.1만 |
|---|
| 2025.12.30 | ₩24,660 | ₩24,673 | ₩23,473 | ₩23,753 | -3.68% | 17.3만 |
|---|
| 2025.12.29 | ₩24,366 | ₩24,833 | ₩24,140 | ₩24,753 | +1.59% | 13.2만 |
|---|
| 2025.12.26 | ₩25,207 | ₩25,340 | ₩24,273 | ₩24,500 | -2.80% | 13.8만 |
|---|
| 2025.12.24 | ₩24,766 | ₩25,584 | ₩24,286 | ₩25,220 | +1.83% | 14.1만 |
|---|
| 2025.12.23 | ₩25,260 | ₩25,807 | ₩24,384 | ₩24,900 | -1.43% | 33.8만 |
|---|
| 2025.12.22 | ₩24,833 | ₩26,634 | ₩24,793 | ₩25,567 | +2.95% | 46.2만 |
|---|
| 2025.12.19 | ₩25,313 | ₩26,140 | ₩24,780 | ₩24,806 | -2.00% | 68.5만 |
|---|
| 2025.12.18 | ₩26,674 | ₩26,834 | ₩25,072 | ₩25,220 | -5.45% | 76.6만 |
|---|
| 2025.12.17 | ₩25,340 | ₩26,940 | ₩25,207 | ₩25,673 | +1.32% | 33만 |
|---|
| 2025.12.16 | ₩23,393 | ₩26,273 | ₩22,909 | ₩25,100 | +7.30% | 41.8만 |
|---|
| 2025.12.15 | ₩24,820 | ₩27,047 | ₩23,499 | ₩23,606 | -4.89% | 14.3만 |
|---|
| 2025.12.12 | ₩25,340 | ₩25,860 | ₩24,046 | ₩24,806 | -2.11% | 37.5만 |
|---|
| 2025.12.11 | ₩26,607 | ₩27,634 | ₩26,020 | ₩26,020 | -2.21% | 19만 |
|---|
| 2025.12.10 | ₩25,980 | ₩27,007 | ₩25,679 | ₩26,607 | +2.41% | 22.9만 |
|---|
| 2025.12.09 | ₩25,647 | ₩26,514 | ₩24,500 | ₩25,660 | +0.05% | 31.9만 |
|---|
| 2025.12.08 | ₩23,860 | ₩27,274 | ₩23,766 | ₩25,927 | +8.66% | 50.8만 |
|---|
| 2025.12.05 | ₩23,766 | ₩24,046 | ₩22,953 | ₩23,419 | -1.46% | 13.4만 |
|---|
| 2025.12.04 | ₩22,553 | ₩25,067 | ₩22,179 | ₩23,940 | +6.15% | 38.1만 |
|---|
| 2025.12.03 | ₩21,299 | ₩22,633 | ₩20,712 | ₩22,633 | +6.26% | 32.1만 |
|---|
| 2025.12.02 | ₩22,633 | ₩22,633 | ₩20,725 | ₩21,166 | -6.48% | 37.4만 |
|---|
| 2025.12.01 | ₩24,820 | ₩25,000 | ₩21,459 | ₩22,379 | -9.83% | 50.8만 |
|---|
| 2025.11.28 | ₩24,806 | ₩25,673 | ₩24,450 | ₩25,340 | +2.15% | 18.8만 |
|---|
| 2025.11.26 | ₩25,500 | ₩25,513 | ₩24,526 | ₩24,740 | -2.98% | 11.8만 |
|---|
| 2025.11.25 | ₩24,153 | ₩25,727 | ₩24,006 | ₩25,327 | +4.86% | 39.1만 |
|---|
| 2025.11.24 | ₩23,886 | ₩25,207 | ₩23,406 | ₩24,006 | +0.50% | 32.6만 |
|---|
| 2025.11.21 | ₩23,993 | ₩24,105 | ₩22,539 | ₩23,780 | -0.89% | 16.5만 |
|---|
| 2025.11.20 | ₩23,940 | ₩24,212 | ₩22,339 | ₩23,659 | -1.17% | 33.7만 |
|---|
| 2025.11.19 | ₩24,020 | ₩24,246 | ₩23,065 | ₩23,459 | -2.33% | 22만 |
|---|
| 2025.11.18 | ₩22,352 | ₩24,700 | ₩21,459 | ₩24,006 | +7.40% | 56만 |
|---|
| 2025.11.17 | ₩20,152 | ₩23,393 | ₩19,965 | ₩22,506 | +11.68% | 92.4만 |
|---|
| 2025.11.14 | ₩19,072 | ₩20,819 | ₩18,685 | ₩20,152 | +5.66% | 52.7만 |
|---|
| 2025.11.13 | ₩20,419 | ₩20,825 | ₩19,178 | ₩19,645 | -3.79% | 26.3만 |
|---|
| 2025.11.12 | ₩20,779 | ₩21,372 | ₩20,019 | ₩20,579 | -0.96% | 30.2만 |
|---|
| 2025.11.11 | ₩20,005 | ₩21,226 | ₩20,005 | ₩20,672 | +3.33% | 39.4만 |
|---|
| 2025.11.10 | ₩20,472 | ₩21,312 | ₩19,218 | ₩20,292 | -0.88% | 48.3만 |
|---|
| 2025.11.07 | ₩20,445 | ₩20,832 | ₩18,885 | ₩20,072 | -1.83% | 62.3만 |
|---|
| 2025.11.06 | ₩21,099 | ₩22,339 | ₩20,399 | ₩20,565 | -2.53% | 48.6만 |
|---|
| 2025.11.05 | ₩21,472 | ₩22,819 | ₩21,472 | ₩21,939 | +2.17% | 31.1만 |
|---|
| 2025.11.04 | ₩21,819 | ₩22,539 | ₩21,085 | ₩21,459 | -1.65% | 14.5만 |
|---|
| 2025.11.03 | ₩24,006 | ₩24,886 | ₩21,752 | ₩22,232 | -7.39% | 31.9만 |
|---|
| 2025.10.31 | ₩24,366 | ₩24,673 | ₩23,379 | ₩24,046 | -1.31% | 10.9만 |
|---|
| 2025.10.30 | ₩23,913 | ₩24,460 | ₩23,419 | ₩24,053 | +0.59% | 13.1만 |
|---|
| 2025.10.29 | ₩24,273 | ₩25,193 | ₩23,633 | ₩24,060 | -0.88% | 17만 |
|---|
| 2025.10.28 | ₩23,740 | ₩25,353 | ₩23,293 | ₩24,513 | +3.26% | 32.3만 |
|---|
| 2025.10.27 | ₩23,780 | ₩24,673 | ₩22,366 | ₩23,993 | +0.90% | 47만 |
|---|
| 2025.10.24 | ₩23,913 | ₩24,713 | ₩23,006 | ₩23,433 | -2.01% | 51.7만 |
|---|
| 2025.10.23 | ₩22,699 | ₩25,607 | ₩22,052 | ₩23,900 | +5.29% | 51.3만 |
|---|
| 2025.10.22 | ₩22,753 | ₩23,699 | ₩20,779 | ₩21,045 | -7.50% | 52.4만 |
|---|
| 2025.10.21 | ₩23,366 | ₩25,887 | ₩22,806 | ₩23,246 | -0.51% | 91.2만 |
|---|
| 2025.10.20 | ₩21,272 | ₩23,339 | ₩20,485 | ₩22,773 | +7.05% | 72.7만 |
|---|
| 2025.10.17 | ₩18,578 | ₩20,659 | ₩18,138 | ₩20,472 | +10.19% | 36.4만 |
|---|
| 2025.10.16 | ₩18,872 | ₩20,005 | ₩18,538 | ₩18,672 | -1.06% | 25만 |
|---|
| 2025.10.15 | ₩18,658 | ₩19,038 | ₩17,898 | ₩18,538 | -0.64% | 18.7만 |
|---|
| 2025.10.14 | ₩18,125 | ₩18,985 | ₩17,825 | ₩18,658 | +2.94% | 16.9만 |
|---|
| 2025.10.13 | ₩18,391 | ₩19,312 | ₩17,605 | ₩18,231 | -0.87% | 27.4만 |
|---|
| 2025.10.10 | ₩19,632 | ₩19,879 | ₩18,431 | ₩18,605 | -5.23% | 24.5만 |
|---|