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 | ₩17,901 | ₩18,434 | ₩17,814 | ₩18,207 | +1.71% | 64.9만 |
| 2026.10.08 | ₩17,941 | ₩18,141 | ₩17,034 | ₩17,914 | -0.15% | 99만 |
| 2026.10.07 | ₩17,914 | ₩18,648 | ₩17,741 | ₩18,114 | +1.12% | 71.9만 |
| 2026.10.06 | ₩19,448 | ₩19,449 | ₩17,647 | ₩18,127 | -6.79% | 95.6만 |
| 2026.10.05 | ₩20,128 | ₩20,128 | ₩19,195 | ₩19,475 | -3.25% | 73.7만 |
| 2026.10.02 | ₩20,075 | ₩20,222 | ₩19,085 | ₩19,995 | -0.40% | 94.9만 |
| 2026.10.01 | ₩20,328 | ₩20,769 | ₩19,715 | ₩19,942 | -1.90% | 93.2만 |
| 2026.09.30 | ₩21,075 | ₩21,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,448 |
| -2.97% |
| 143.3만 |
| 2026.09.29 | ₩20,222 | ₩20,902 | ₩19,661 | ₩20,782 | +2.77% | 133.2만 |
|---|
| 2026.09.28 | ₩20,635 | ₩20,635 | ₩19,968 | ₩20,115 | -2.52% | 75만 |
|---|
| 2026.09.25 | ₩21,009 | ₩21,089 | ₩20,008 | ₩20,635 | -1.78% | 143.4만 |
|---|
| 2026.09.24 | ₩20,328 | ₩21,475 | ₩19,448 | ₩20,969 | +3.15% | 189.7만 |
|---|
| 2026.09.23 | ₩21,876 | ₩21,996 | ₩20,182 | ₩20,408 | -6.71% | 111.1만 |
|---|
| 2026.09.22 | ₩21,929 | ₩22,496 | ₩21,716 | ₩22,022 | +0.43% | 58.6만 |
|---|
| 2026.09.21 | ₩22,102 | ₩22,342 | ₩21,235 | ₩21,569 | -2.41% | 54.3만 |
|---|
| 2026.09.18 | ₩22,222 | ₩22,576 | ₩21,796 | ₩22,102 | -0.54% | 323.3만 |
|---|
| 2026.09.17 | ₩22,816 | ₩22,929 | ₩22,036 | ₩22,262 | -2.43% | 69.1만 |
|---|
| 2026.09.16 | ₩21,569 | ₩22,269 | ₩21,169 | ₩22,116 | +2.54% | 144.5만 |
|---|
| 2026.09.15 | ₩21,515 | ₩22,262 | ₩20,528 | ₩21,435 | -0.37% | 110.3만 |
|---|
| 2026.09.14 | ₩21,916 | ₩22,049 | ₩21,502 | ₩21,582 | -1.52% | 90.8만 |
|---|
| 2026.09.11 | ₩23,236 | ₩24,190 | ₩21,369 | ₩21,502 | -7.46% | 252.5만 |
|---|
| 2026.09.10 | ₩23,903 | ₩24,077 | ₩22,876 | ₩22,916 | -4.13% | 91.4만 |
|---|
| 2026.09.09 | ₩25,971 | ₩26,331 | ₩24,057 | ₩24,290 | -6.47% | 72.6만 |
|---|
| 2026.09.08 | ₩25,357 | ₩27,331 | ₩25,277 | ₩26,291 | +3.68% | 78만 |
|---|
| 2026.09.04 | ₩25,090 | ₩26,171 | ₩25,064 | ₩25,651 | +2.23% | 63.3만 |
|---|
| 2026.09.03 | ₩26,104 | ₩26,104 | ₩24,984 | ₩25,344 | -2.91% | 67.4만 |
|---|
| 2026.09.02 | ₩25,344 | ₩26,484 | ₩25,344 | ₩25,797 | +1.79% | 98.8만 |
|---|
| 2026.09.01 | ₩25,597 | ₩26,277 | ₩25,144 | ₩25,277 | -1.25% | 60.7만 |
|---|
| 2026.08.31 | ₩25,877 | ₩26,117 | ₩25,344 | ₩25,797 | -0.31% | 137.7만 |
|---|
| 2026.08.28 | ₩26,504 | ₩26,911 | ₩26,064 | ₩26,131 | -1.41% | 73.8만 |
|---|
| 2026.08.27 | ₩27,305 | ₩27,435 | ₩26,558 | ₩26,744 | -2.05% | 42만 |
|---|
| 2026.08.26 | ₩26,331 | ₩27,931 | ₩26,157 | ₩27,411 | +4.10% | 81.4만 |
|---|
| 2026.08.25 | ₩26,064 | ₩26,744 | ₩25,824 | ₩26,331 | +1.02% | 101.5만 |
|---|
| 2026.08.24 | ₩26,491 | ₩26,491 | ₩25,184 | ₩25,704 | -2.97% | 75.9만 |
|---|
| 2026.08.21 | ₩26,704 | ₩26,931 | ₩26,117 | ₩26,451 | -0.95% | 57만 |
|---|
| 2026.08.20 | ₩27,184 | ₩27,465 | ₩25,997 | ₩26,438 | -2.75% | 69.9만 |
|---|
| 2026.08.19 | ₩27,224 | ₩28,038 | ₩26,864 | ₩27,678 | +1.67% | 99.9만 |
|---|
| 2026.08.18 | ₩26,558 | ₩27,291 | ₩26,171 | ₩26,291 | -1.00% | 106.9만 |
|---|
| 2026.08.17 | ₩25,984 | ₩26,771 | ₩25,777 | ₩26,611 | +2.41% | 64.7만 |
|---|
| 2026.08.14 | ₩25,517 | ₩26,184 | ₩24,463 | ₩26,131 | +2.40% | 38.8만 |
|---|
| 2026.08.13 | ₩26,211 | ₩26,237 | ₩25,597 | ₩25,944 | -1.02% | 39.1만 |
|---|
| 2026.08.12 | ₩26,037 | ₩26,371 | ₩25,704 | ₩26,077 | +0.15% | 31.7만 |
|---|
| 2026.08.11 | ₩26,237 | ₩26,684 | ₩25,157 | ₩25,971 | -1.02% | 71.5만 |
|---|
| 2026.08.10 | ₩24,343 | ₩26,678 | ₩24,010 | ₩26,371 | +8.33% | 97.8만 |
|---|
| 2026.08.07 | ₩25,170 | ₩25,410 | ₩23,876 | ₩24,437 | -2.91% | 73만 |
|---|
| 2026.08.06 | ₩23,836 | ₩26,464 | ₩23,836 | ₩24,944 | +4.64% | 59.6만 |
|---|
| 2026.08.05 | ₩24,877 | ₩25,851 | ₩24,450 | ₩25,130 | +1.02% | 73.4만 |
|---|
| 2026.08.04 | ₩24,503 | ₩24,930 | ₩23,530 | ₩24,717 | +0.87% | 115.8만 |
|---|
| 2026.08.03 | ₩24,357 | ₩24,937 | ₩23,676 | ₩24,077 | -1.15% | 57.2만 |
|---|
| 2026.07.31 | ₩26,011 | ₩26,317 | ₩24,330 | ₩24,343 | -6.41% | 92.4만 |
|---|
| 2026.07.30 | ₩25,370 | ₩26,518 | ₩25,317 | ₩25,864 | +1.95% | 93.5만 |
|---|
| 2026.07.29 | ₩26,251 | ₩26,404 | ₩24,957 | ₩25,357 | -3.40% | 79만 |
|---|
| 2026.07.28 | ₩25,851 | ₩26,638 | ₩24,844 | ₩26,037 | +0.72% | 81.6만 |
|---|
| 2026.07.27 | ₩24,670 | ₩26,691 | ₩24,430 | ₩26,011 | +5.43% | 116.8만 |
|---|
| 2026.07.24 | ₩24,023 | ₩24,717 | ₩23,410 | ₩24,597 | +2.39% | 80만 |
|---|
| 2026.07.23 | ₩23,796 | ₩24,383 | ₩23,676 | ₩23,690 | -0.45% | 52.8만 |
|---|
| 2026.07.22 | ₩24,730 | ₩25,290 | ₩24,023 | ₩24,210 | -2.10% | 66.5만 |
|---|
| 2026.07.21 | ₩24,157 | ₩25,357 | ₩24,130 | ₩25,104 | +3.92% | 111.1만 |
|---|
| 2026.07.20 | ₩25,944 | ₩26,444 | ₩24,050 | ₩24,290 | -6.38% | 70.8만 |
|---|
| 2026.07.17 | ₩23,730 | ₩25,991 | ₩23,396 | ₩25,837 | +8.88% | 124.5만 |
|---|
| 2026.07.16 | ₩24,450 | ₩25,197 | ₩23,716 | ₩23,850 | -2.45% | 127만 |
|---|
| 2026.07.15 | ₩24,303 | ₩24,944 | ₩24,077 | ₩24,743 | +1.81% | 61.8만 |
|---|
| 2026.07.14 | ₩25,410 | ₩25,504 | ₩24,463 | ₩24,570 | -3.31% | 85.1만 |
|---|
| 2026.07.13 | ₩25,250 | ₩25,277 | ₩24,114 | ₩25,224 | -0.11% | 69.9만 |
|---|
| 2026.07.10 | ₩26,491 | ₩27,278 | ₩24,570 | ₩25,624 | -3.27% | 85.3만 |
|---|
| 2026.07.09 | ₩25,610 | ₩26,704 | ₩25,504 | ₩26,611 | +3.91% | 100.4만 |
|---|
| 2026.07.08 | ₩25,304 | ₩26,464 | ₩24,490 | ₩25,624 | +1.27% | 129.7만 |
|---|
| 2026.07.07 | ₩27,211 | ₩27,545 | ₩25,624 | ₩25,677 | -5.64% | 144.3만 |
|---|
| 2026.07.06 | ₩25,610 | ₩27,144 | ₩25,504 | ₩26,624 | +3.96% | 161.5만 |
|---|
| 2026.07.02 | ₩23,276 | ₩25,297 | ₩23,036 | ₩25,130 | +7.97% | 181.6만 |
|---|
| 2026.07.01 | ₩24,583 | ₩25,330 | ₩22,983 | ₩23,063 | -6.19% | 186.1만 |
|---|
| 2026.06.30 | ₩25,944 | ₩26,811 | ₩24,397 | ₩24,650 | -4.99% | 240만 |
|---|
| 2026.06.29 | ₩24,223 | ₩25,991 | ₩23,943 | ₩25,731 | +6.22% | 158.1만 |
|---|
| 2026.06.26 | ₩24,397 | ₩24,623 | ₩23,516 | ₩24,277 | -0.49% | 857.7만 |
|---|
| 2026.06.25 | ₩24,237 | ₩24,930 | ₩23,863 | ₩24,010 | -0.94% | 168.9만 |
|---|
| 2026.06.24 | ₩24,050 | ₩24,597 | ₩23,710 | ₩24,223 | +0.72% | 128.7만 |
|---|
| 2026.06.23 | ₩22,383 | ₩24,730 | ₩22,289 | ₩23,783 | +6.26% | 197만 |
|---|
| 2026.06.22 | ₩19,821 | ₩23,223 | ₩19,621 | ₩22,783 | +14.94% | 254만 |
|---|
| 2026.06.18 | ₩20,889 | ₩21,249 | ₩19,461 | ₩19,608 | -6.13% | 641.7만 |
|---|
| 2026.06.17 | ₩19,221 | ₩20,675 | ₩19,034 | ₩20,542 | +6.87% | 116.5만 |
|---|
| 2026.06.16 | ₩19,461 | ₩19,575 | ₩18,674 | ₩19,115 | -1.78% | 154.4만 |
|---|
| 2026.06.15 | ₩20,022 | ₩20,315 | ₩19,355 | ₩19,475 | -2.73% | 95만 |
|---|
| 2026.06.12 | ₩18,794 | ₩19,768 | ₩18,621 | ₩19,688 | +4.76% | 112.1만 |
|---|
| 2026.06.11 | ₩17,460 | ₩18,528 | ₩17,340 | ₩18,234 | +4.43% | 81.7만 |
|---|
| 2026.06.10 | ₩17,127 | ₩17,701 | ₩17,087 | ₩17,474 | +2.02% | 163.5만 |
|---|
| 2026.06.09 | ₩17,247 | ₩17,914 | ₩16,700 | ₩17,207 | -0.23% | 129.7만 |
|---|
| 2026.06.08 | ₩17,674 | ₩18,154 | ₩16,920 | ₩16,994 | -3.85% | 104.5만 |
|---|
| 2026.06.05 | ₩18,167 | ₩18,357 | ₩17,194 | ₩17,474 | -3.82% | 175.8만 |
|---|
| 2026.06.04 | ₩18,287 | ₩19,168 | ₩17,721 | ₩18,154 | -0.73% | 135.4만 |
|---|
| 2026.06.03 | ₩18,941 | ₩19,616 | ₩18,207 | ₩18,328 | -3.24% | 251.5만 |
|---|
| 2026.06.02 | ₩20,595 | ₩20,835 | ₩18,381 | ₩18,621 | -9.59% | 160.4만 |
|---|
| 2026.06.01 | ₩21,275 | ₩21,889 | ₩20,809 | ₩21,009 | -1.25% | 82.4만 |
|---|
| 2026.05.29 | ₩21,455 | ₩21,876 | ₩20,889 | ₩21,275 | -0.84% | 107.6만 |
|---|
| 2026.05.28 | ₩21,062 | ₩21,742 | ₩20,368 | ₩21,515 | +2.15% | 173.8만 |
|---|
| 2026.05.27 | ₩21,329 | ₩21,982 | ₩20,955 | ₩21,062 | -1.25% | 97.2만 |
|---|
| 2026.05.26 | ₩22,102 | ₩22,102 | ₩21,209 | ₩21,369 | -3.32% | 138.1만 |
|---|
| 2026.05.22 | ₩22,142 | ₩22,689 | ₩21,369 | ₩21,809 | -1.51% | 131.7만 |
|---|
| 2026.05.21 | ₩21,435 | ₩22,809 | ₩21,235 | ₩22,142 | +3.30% | 136.4만 |
|---|
| 2026.05.20 | ₩21,582 | ₩22,769 | ₩21,462 | ₩21,729 | +0.68% | 131.7만 |
|---|
| 2026.05.19 | ₩21,676 | ₩22,956 | ₩20,388 | ₩21,702 | +0.12% | 167.1만 |
|---|
| 2026.05.18 | ₩23,643 | ₩23,876 | ₩20,702 | ₩21,556 | -8.83% | 254.2만 |
|---|
| 2026.05.15 | ₩25,024 | ₩25,344 | ₩23,223 | ₩23,663 | -5.44% | 153.4만 |
|---|
| 2026.05.14 | ₩26,317 | ₩26,364 | ₩25,037 | ₩25,357 | -3.65% | 170.7만 |
|---|
| 2026.05.13 | ₩26,958 | ₩26,958 | ₩25,864 | ₩26,478 | -1.78% | 156.5만 |
|---|
| 2026.05.12 | ₩27,011 | ₩27,878 | ₩25,997 | ₩26,598 | -1.53% | 170.8만 |
|---|
| 2026.05.11 | ₩29,092 | ₩29,372 | ₩26,413 | ₩27,011 | -7.15% | 288.2만 |
|---|
| 2026.05.08 | ₩30,332 | ₩30,639 | ₩27,985 | ₩28,772 | -5.15% | 178만 |
|---|
| 2026.05.07 | ₩29,746 | ₩32,373 | ₩28,425 | ₩30,506 | +2.56% | 574.2만 |
|---|
| 2026.05.06 | ₩30,412 | ₩31,626 | ₩23,596 | ₩29,092 | -4.34% | 2246.1만 |
|---|
| 2026.05.05 | ₩18,501 | ₩21,742 | ₩18,501 | ₩21,689 | +17.23% | 466만 |
|---|
| 2026.05.04 | ₩18,074 | ₩18,914 | ₩18,034 | ₩18,381 | +1.70% | 39.4만 |
|---|
| 2026.05.01 | ₩18,047 | ₩18,701 | ₩17,294 | ₩18,287 | +1.33% | 72.2만 |
|---|
| 2026.04.30 | ₩17,367 | ₩18,107 | ₩16,740 | ₩17,874 | +2.92% | 71.4만 |
|---|
| 2026.04.29 | ₩17,154 | ₩18,041 | ₩16,687 | ₩17,607 | +2.64% | 76.8만 |
|---|
| 2026.04.28 | ₩18,994 | ₩20,128 | ₩16,847 | ₩17,154 | -9.69% | 83.2만 |
|---|
| 2026.04.27 | ₩18,568 | ₩19,768 | ₩18,541 | ₩19,235 | +3.59% | 68만 |
|---|
| 2026.04.24 | ₩19,675 | ₩20,155 | ₩18,314 | ₩18,568 | -5.63% | 74.2만 |
|---|
| 2026.04.23 | ₩19,341 | ₩20,202 | ₩18,808 | ₩19,675 | +1.72% | 65.6만 |
|---|
| 2026.04.22 | ₩19,328 | ₩19,741 | ₩18,554 | ₩19,341 | +0.07% | 61.2만 |
|---|
| 2026.04.21 | ₩19,675 | ₩19,675 | ₩18,834 | ₩19,061 | -3.12% | 68.1만 |
|---|
| 2026.04.20 | ₩19,261 | ₩19,781 | ₩18,701 | ₩19,555 | +1.52% | 60.1만 |
|---|
| 2026.04.17 | ₩19,741 | ₩20,368 | ₩19,115 | ₩19,248 | -2.50% | 83만 |
|---|
| 2026.04.16 | ₩17,994 | ₩19,408 | ₩17,927 | ₩19,235 | +6.89% | 79.4만 |
|---|
| 2026.04.15 | ₩18,674 | ₩18,866 | ₩17,794 | ₩17,807 | -4.64% | 49.8만 |
|---|
| 2026.04.14 | ₩18,087 | ₩18,761 | ₩17,541 | ₩18,541 | +2.51% | 54.4만 |
|---|
| 2026.04.13 | ₩18,061 | ₩19,034 | ₩17,727 | ₩17,794 | -1.48% | 59.8만 |
|---|
| 2026.04.10 | ₩18,928 | ₩19,048 | ₩17,677 | ₩18,221 | -3.74% | 72.6만 |
|---|
| 2026.04.09 | ₩19,701 | ₩19,741 | ₩18,114 | ₩18,954 | -3.79% | 104.2만 |
|---|
| 2026.04.08 | ₩21,969 | ₩22,222 | ₩18,821 | ₩19,221 | -12.51% | 157.7만 |
|---|
| 2026.04.07 | ₩21,542 | ₩21,689 | ₩20,288 | ₩21,235 | -1.42% | 55.8만 |
|---|
| 2026.04.06 | ₩24,177 | ₩24,637 | ₩21,596 | ₩21,702 | -10.23% | 109.8만 |
|---|
| 2026.04.02 | ₩21,862 | ₩23,776 | ₩21,435 | ₩23,690 | +8.36% | 110.9만 |
|---|
| 2026.04.01 | ₩20,262 | ₩23,476 | ₩20,008 | ₩22,276 | +9.94% | 95.2만 |
|---|
| 2026.03.31 | ₩18,834 | ₩20,128 | ₩18,074 | ₩19,915 | +5.74% | 104.8만 |
|---|
| 2026.03.30 | ₩18,314 | ₩18,674 | ₩18,007 | ₩18,581 | +1.46% | 52만 |
|---|
| 2026.03.27 | ₩18,408 | ₩18,701 | ₩17,994 | ₩18,528 | +0.65% | 55.9만 |
|---|
| 2026.03.26 | ₩18,408 | ₩19,288 | ₩18,127 | ₩18,608 | +1.09% | 93.8만 |
|---|
| 2026.03.25 | ₩19,021 | ₩19,728 | ₩18,001 | ₩18,608 | -2.17% | 115만 |
|---|
| 2026.03.24 | ₩18,007 | ₩19,715 | ₩17,541 | ₩17,941 | -0.37% | 101.9만 |
|---|
| 2026.03.23 | ₩17,901 | ₩18,874 | ₩17,440 | ₩18,007 | +0.60% | 259.2만 |
|---|
| 2026.03.20 | ₩18,594 | ₩19,741 | ₩17,587 | ₩17,901 | -3.73% | 47.8만 |
|---|
| 2026.03.19 | ₩19,074 | ₩20,342 | ₩18,788 | ₩18,968 | -0.56% | 86.8만 |
|---|
| 2026.03.18 | ₩20,342 | ₩20,448 | ₩19,488 | ₩19,581 | -3.74% | 41만 |
|---|
| 2026.03.17 | ₩21,222 | ₩21,522 | ₩20,502 | ₩20,515 | -3.33% | 74.1만 |
|---|
| 2026.03.16 | ₩21,315 | ₩21,842 | ₩20,789 | ₩21,369 | +0.25% | 41.5만 |
|---|
| 2026.03.13 | ₩22,289 | ₩22,869 | ₩20,608 | ₩21,075 | -5.45% | 31.5만 |
|---|
| 2026.03.12 | ₩22,423 | ₩22,796 | ₩21,515 | ₩22,289 | -0.59% | 72.2만 |
|---|
| 2026.03.11 | ₩22,596 | ₩23,316 | ₩22,489 | ₩22,809 | +0.94% | 131.1만 |
|---|
| 2026.03.10 | ₩23,143 | ₩24,030 | ₩22,249 | ₩22,576 | -2.45% | 64만 |
|---|
| 2026.03.09 | ₩22,863 | ₩23,997 | ₩22,569 | ₩23,089 | +0.99% | 53.2만 |
|---|
| 2026.03.06 | ₩22,929 | ₩24,474 | ₩22,756 | ₩23,089 | +0.70% | 43.6만 |
|---|
| 2026.03.05 | ₩24,237 | ₩24,703 | ₩23,169 | ₩23,450 | -3.25% | 127.2만 |
|---|
| 2026.03.04 | ₩25,237 | ₩25,450 | ₩23,676 | ₩24,490 | -2.96% | 85.2만 |
|---|
| 2026.03.03 | ₩23,650 | ₩25,277 | ₩22,583 | ₩25,144 | +6.32% | 49.1만 |
|---|
| 2026.03.02 | ₩22,663 | ₩24,130 | ₩21,049 | ₩23,983 | +5.83% | 50.6만 |
|---|
| 2026.02.27 | ₩23,023 | ₩23,530 | ₩22,129 | ₩23,343 | +1.39% | 101.6만 |
|---|
| 2026.02.26 | ₩22,489 | ₩23,836 | ₩21,522 | ₩23,530 | +4.63% | 77.7만 |
|---|
| 2026.02.25 | ₩21,742 | ₩22,483 | ₩21,315 | ₩22,483 | +3.40% | 24만 |
|---|
| 2026.02.24 | ₩19,741 | ₩22,009 | ₩19,741 | ₩21,609 | +9.46% | 62.9만 |
|---|
| 2026.02.23 | ₩18,834 | ₩20,055 | ₩18,085 | ₩19,741 | +4.82% | 35.2만 |
|---|
| 2026.02.20 | ₩20,862 | ₩21,482 | ₩18,928 | ₩18,954 | -9.14% | 43.1만 |
|---|
| 2026.02.19 | ₩19,861 | ₩22,169 | ₩19,248 | ₩21,302 | +7.25% | 62.4만 |
|---|
| 2026.02.18 | ₩20,048 | ₩20,488 | ₩18,994 | ₩20,008 | -0.20% | 39.2만 |
|---|
| 2026.02.17 | ₩18,648 | ₩20,355 | ₩18,381 | ₩20,102 | +7.80% | 49.6만 |
|---|
| 2026.02.13 | ₩19,301 | ₩19,928 | ₩18,714 | ₩19,021 | -1.45% | 36.3만 |
|---|
| 2026.02.12 | ₩19,088 | ₩19,381 | ₩18,581 | ₩19,208 | +0.63% | 37.8만 |
|---|
| 2026.02.11 | ₩19,488 | ₩19,755 | ₩18,007 | ₩19,141 | -1.78% | 31.8만 |
|---|
| 2026.02.10 | ₩18,688 | ₩19,675 | ₩18,381 | ₩19,488 | +4.28% | 25.9만 |
|---|
| 2026.02.09 | ₩18,848 | ₩19,189 | ₩18,074 | ₩18,688 | -0.85% | 30.1만 |
|---|
| 2026.02.06 | ₩18,007 | ₩19,275 | ₩17,594 | ₩18,928 | +5.11% | 31.9만 |
|---|
| 2026.02.05 | ₩18,941 | ₩20,388 | ₩17,394 | ₩17,541 | -7.39% | 30.8만 |
|---|
| 2026.02.04 | ₩21,382 | ₩21,538 | ₩19,141 | ₩19,168 | -10.36% | 35만 |
|---|
| 2026.02.03 | ₩20,875 | ₩21,389 | ₩20,075 | ₩21,289 | +1.98% | 45.5만 |
|---|
| 2026.02.02 | ₩21,462 | ₩22,409 | ₩20,662 | ₩20,875 | -2.73% | 80.8만 |
|---|
| 2026.01.30 | ₩20,062 | ₩20,468 | ₩19,508 | ₩20,155 | +0.47% | 63.2만 |
|---|
| 2026.01.29 | ₩19,768 | ₩20,555 | ₩19,768 | ₩20,342 | +2.90% | 28.1만 |
|---|
| 2026.01.28 | ₩21,409 | ₩21,421 | ₩19,341 | ₩19,968 | -6.73% | 69.3만 |
|---|
| 2026.01.27 | ₩20,875 | ₩21,462 | ₩20,755 | ₩21,422 | +2.62% | 46.9만 |
|---|
| 2026.01.26 | ₩20,982 | ₩21,475 | ₩20,595 | ₩20,875 | -0.51% | 22.4만 |
|---|
| 2026.01.23 | ₩21,676 | ₩22,062 | ₩20,502 | ₩21,009 | -3.08% | 25만 |
|---|
| 2026.01.22 | ₩21,262 | ₩22,829 | ₩20,869 | ₩21,676 | +1.94% | 31.6만 |
|---|
| 2026.01.21 | ₩19,741 | ₩21,229 | ₩19,365 | ₩21,022 | +6.49% | 33.2만 |
|---|
| 2026.01.20 | ₩19,528 | ₩20,395 | ₩19,513 | ₩19,741 | +1.09% | 41.9만 |
|---|
| 2026.01.16 | ₩20,862 | ₩21,309 | ₩19,861 | ₩20,088 | -3.71% | 35.8만 |
|---|
| 2026.01.15 | ₩21,622 | ₩21,829 | ₩20,849 | ₩20,862 | -3.52% | 22.7만 |
|---|
| 2026.01.14 | ₩23,063 | ₩23,063 | ₩21,262 | ₩21,596 | -6.36% | 57.1만 |
|---|
| 2026.01.13 | ₩22,236 | ₩23,089 | ₩21,462 | ₩22,943 | +3.18% | 20만 |
|---|
| 2026.01.12 | ₩22,823 | ₩23,303 | ₩21,249 | ₩22,236 | -2.57% | 18.3만 |
|---|
| 2026.01.09 | ₩22,903 | ₩22,989 | ₩22,400 | ₩22,609 | -1.28% | 17.5만 |
|---|
| 2026.01.08 | ₩22,596 | ₩23,636 | ₩21,869 | ₩22,823 | +1.00% | 45만 |
|---|
| 2026.01.07 | ₩20,675 | ₩23,450 | ₩20,662 | ₩22,596 | +9.29% | 27.5만 |
|---|
| 2026.01.06 | ₩21,502 | ₩21,849 | ₩20,942 | ₩21,215 | -1.33% | 15.1만 |
|---|
| 2026.01.05 | ₩22,676 | ₩22,917 | ₩20,262 | ₩21,382 | -5.71% | 42.1만 |
|---|
| 2026.01.02 | ₩24,263 | ₩24,263 | ₩22,236 | ₩22,703 | -6.43% | 30.7만 |
|---|
| 2025.12.31 | ₩23,610 | ₩24,730 | ₩23,330 | ₩24,223 | +2.60% | 19.1만 |
|---|
| 2025.12.30 | ₩24,663 | ₩24,677 | ₩23,476 | ₩23,756 | -3.68% | 17.3만 |
|---|
| 2025.12.29 | ₩24,370 | ₩24,837 | ₩24,143 | ₩24,757 | +1.59% | 13.2만 |
|---|
| 2025.12.26 | ₩25,210 | ₩25,344 | ₩24,277 | ₩24,503 | -2.80% | 13.8만 |
|---|
| 2025.12.24 | ₩24,770 | ₩25,588 | ₩24,290 | ₩25,224 | +1.83% | 14.1만 |
|---|
| 2025.12.23 | ₩25,264 | ₩25,811 | ₩24,387 | ₩24,904 | -1.43% | 33.8만 |
|---|
| 2025.12.22 | ₩24,837 | ₩26,638 | ₩24,797 | ₩25,570 | +2.95% | 46.2만 |
|---|
| 2025.12.19 | ₩25,317 | ₩26,144 | ₩24,783 | ₩24,810 | -2.00% | 68.5만 |
|---|
| 2025.12.18 | ₩26,678 | ₩26,838 | ₩25,076 | ₩25,224 | -5.45% | 76.6만 |
|---|
| 2025.12.17 | ₩25,344 | ₩26,944 | ₩25,210 | ₩25,677 | +1.32% | 33만 |
|---|
| 2025.12.16 | ₩23,396 | ₩26,277 | ₩22,912 | ₩25,104 | +7.30% | 41.8만 |
|---|
| 2025.12.15 | ₩24,824 | ₩27,051 | ₩23,503 | ₩23,610 | -4.89% | 14.3만 |
|---|
| 2025.12.12 | ₩25,344 | ₩25,864 | ₩24,050 | ₩24,810 | -2.11% | 37.5만 |
|---|
| 2025.12.11 | ₩26,611 | ₩27,638 | ₩26,024 | ₩26,024 | -2.21% | 19만 |
|---|
| 2025.12.10 | ₩25,984 | ₩27,011 | ₩25,683 | ₩26,611 | +2.41% | 22.9만 |
|---|
| 2025.12.09 | ₩25,651 | ₩26,518 | ₩24,503 | ₩25,664 | +0.05% | 31.9만 |
|---|
| 2025.12.08 | ₩23,863 | ₩27,278 | ₩23,770 | ₩25,931 | +8.66% | 50.8만 |
|---|
| 2025.12.05 | ₩23,770 | ₩24,050 | ₩22,956 | ₩23,423 | -1.46% | 13.4만 |
|---|
| 2025.12.04 | ₩22,556 | ₩25,070 | ₩22,182 | ₩23,943 | +6.15% | 38.1만 |
|---|
| 2025.12.03 | ₩21,302 | ₩22,636 | ₩20,715 | ₩22,636 | +6.26% | 32.1만 |
|---|
| 2025.12.02 | ₩22,636 | ₩22,636 | ₩20,728 | ₩21,169 | -6.48% | 37.4만 |
|---|
| 2025.12.01 | ₩24,824 | ₩25,004 | ₩21,462 | ₩22,383 | -9.83% | 50.8만 |
|---|
| 2025.11.28 | ₩24,810 | ₩25,677 | ₩24,454 | ₩25,344 | +2.15% | 18.8만 |
|---|
| 2025.11.26 | ₩25,504 | ₩25,517 | ₩24,530 | ₩24,743 | -2.98% | 11.8만 |
|---|
| 2025.11.25 | ₩24,157 | ₩25,731 | ₩24,010 | ₩25,330 | +4.86% | 39.1만 |
|---|
| 2025.11.24 | ₩23,890 | ₩25,210 | ₩23,410 | ₩24,010 | +0.50% | 32.6만 |
|---|
| 2025.11.21 | ₩23,997 | ₩24,109 | ₩22,543 | ₩23,783 | -0.89% | 16.5만 |
|---|
| 2025.11.20 | ₩23,943 | ₩24,215 | ₩22,342 | ₩23,663 | -1.17% | 33.7만 |
|---|
| 2025.11.19 | ₩24,023 | ₩24,250 | ₩23,068 | ₩23,463 | -2.33% | 22만 |
|---|
| 2025.11.18 | ₩22,356 | ₩24,703 | ₩21,462 | ₩24,010 | +7.40% | 56만 |
|---|
| 2025.11.17 | ₩20,155 | ₩23,396 | ₩19,968 | ₩22,509 | +11.68% | 92.4만 |
|---|
| 2025.11.14 | ₩19,074 | ₩20,822 | ₩18,688 | ₩20,155 | +5.66% | 52.7만 |
|---|
| 2025.11.13 | ₩20,422 | ₩20,829 | ₩19,181 | ₩19,648 | -3.79% | 26.3만 |
|---|
| 2025.11.12 | ₩20,782 | ₩21,375 | ₩20,022 | ₩20,582 | -0.96% | 30.2만 |
|---|
| 2025.11.11 | ₩20,008 | ₩21,229 | ₩20,008 | ₩20,675 | +3.33% | 39.4만 |
|---|
| 2025.11.10 | ₩20,475 | ₩21,315 | ₩19,221 | ₩20,295 | -0.88% | 48.3만 |
|---|
| 2025.11.07 | ₩20,448 | ₩20,835 | ₩18,888 | ₩20,075 | -1.83% | 62.3만 |
|---|
| 2025.11.06 | ₩21,102 | ₩22,342 | ₩20,402 | ₩20,568 | -2.53% | 48.6만 |
|---|
| 2025.11.05 | ₩21,475 | ₩22,823 | ₩21,475 | ₩21,942 | +2.17% | 31.1만 |
|---|
| 2025.11.04 | ₩21,822 | ₩22,543 | ₩21,089 | ₩21,462 | -1.65% | 14.5만 |
|---|
| 2025.11.03 | ₩24,010 | ₩24,890 | ₩21,756 | ₩22,236 | -7.39% | 31.9만 |
|---|
| 2025.10.31 | ₩24,370 | ₩24,677 | ₩23,383 | ₩24,050 | -1.31% | 10.9만 |
|---|
| 2025.10.30 | ₩23,916 | ₩24,463 | ₩23,423 | ₩24,057 | +0.59% | 13.1만 |
|---|
| 2025.10.29 | ₩24,277 | ₩25,197 | ₩23,636 | ₩24,063 | -0.88% | 17만 |
|---|
| 2025.10.28 | ₩23,743 | ₩25,357 | ₩23,296 | ₩24,517 | +3.26% | 32.3만 |
|---|
| 2025.10.27 | ₩23,783 | ₩24,677 | ₩22,369 | ₩23,997 | +0.90% | 47만 |
|---|
| 2025.10.24 | ₩23,916 | ₩24,717 | ₩23,009 | ₩23,436 | -2.01% | 51.7만 |
|---|
| 2025.10.23 | ₩22,703 | ₩25,610 | ₩22,056 | ₩23,903 | +5.29% | 51.3만 |
|---|
| 2025.10.22 | ₩22,756 | ₩23,703 | ₩20,782 | ₩21,049 | -7.50% | 52.4만 |
|---|
| 2025.10.21 | ₩23,370 | ₩25,891 | ₩22,809 | ₩23,250 | -0.51% | 91.2만 |
|---|
| 2025.10.20 | ₩21,275 | ₩23,343 | ₩20,488 | ₩22,776 | +7.05% | 72.7만 |
|---|
| 2025.10.17 | ₩18,581 | ₩20,662 | ₩18,141 | ₩20,475 | +10.19% | 36.4만 |
|---|
| 2025.10.16 | ₩18,874 | ₩20,008 | ₩18,541 | ₩18,674 | -1.06% | 25만 |
|---|
| 2025.10.15 | ₩18,661 | ₩19,041 | ₩17,901 | ₩18,541 | -0.64% | 18.7만 |
|---|
| 2025.10.14 | ₩18,127 | ₩18,988 | ₩17,827 | ₩18,661 | +2.94% | 16.9만 |
|---|
| 2025.10.13 | ₩18,394 | ₩19,315 | ₩17,607 | ₩18,234 | -0.87% | 27.4만 |
|---|
| 2025.10.10 | ₩19,635 | ₩19,881 | ₩18,434 | ₩18,608 | -5.23% | 24.5만 |
|---|