시장 데이터를 불러오는 중
전체 종목
DBV 테크놀로지스 ADR 과거 주가
DBV Technologies S.A. - American Depositary Shares · DBVT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DBV Technologies S.A. - American Depositary Shares · DBVT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,891 | ₩13,213 | ₩12,636 | ₩13,132 | +1.87% | 32.4만 |
| 2026.10.08 | ₩13,052 | ₩13,186 | ₩12,543 | ₩12,797 | -1.95% | 60.3만 |
| 2026.10.07 | ₩13,052 | ₩13,467 | ₩12,918 | ₩13,092 | +0.31% | 53.5만 |
| 2026.10.06 | ₩14,258 | ₩14,285 | ₩13,159 | ₩13,373 | -6.20% | 55.8만 |
| 2026.10.05 | ₩13,869 | ₩14,392 | ₩13,708 | ₩13,990 | +0.87% | 22.5만 |
| 2026.10.02 | ₩14,633 | ₩14,754 | ₩14,030 | ₩14,137 | -3.39% | 67.3만 |
| 2026.10.01 | ₩15,142 | ₩15,517 | ₩14,767 | ₩15,022 | -0.80% | 56.5만 |
| 2026.09.30 | ₩15,705 | ₩16,362 | ₩15,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,759 |
| +0.34% |
| 40.1만 |
| 2026.09.29 | ₩15,410 | ₩15,645 | ₩15,276 | ₩15,477 | +0.43% | 20만 |
|---|
| 2026.09.28 | ₩15,491 | ₩16,254 | ₩15,450 | ₩15,598 | +0.69% | 71.3만 |
|---|
| 2026.09.25 | ₩15,283 | ₩15,852 | ₩15,276 | ₩15,491 | +1.36% | 29만 |
|---|
| 2026.09.24 | ₩16,013 | ₩16,241 | ₩15,102 | ₩15,544 | -2.93% | 33.4만 |
|---|
| 2026.09.23 | ₩16,697 | ₩16,924 | ₩16,214 | ₩16,308 | -2.33% | 37.8만 |
|---|
| 2026.09.22 | ₩16,120 | ₩17,058 | ₩15,980 | ₩16,924 | +4.99% | 28.2만 |
|---|
| 2026.09.21 | ₩16,496 | ₩16,496 | ₩16,080 | ₩16,214 | -1.71% | 13.1만 |
|---|
| 2026.09.18 | ₩16,871 | ₩16,871 | ₩16,268 | ₩16,549 | -1.91% | 13.8만 |
|---|
| 2026.09.17 | ₩16,375 | ₩16,904 | ₩16,375 | ₩16,764 | +2.37% | 15.9만 |
|---|
| 2026.09.16 | ₩16,348 | ₩16,362 | ₩15,745 | ₩15,799 | -3.36% | 15.9만 |
|---|
| 2026.09.15 | ₩16,348 | ₩16,417 | ₩15,672 | ₩15,759 | -3.61% | 17.5만 |
|---|
| 2026.09.14 | ₩16,348 | ₩16,911 | ₩15,973 | ₩16,549 | +1.23% | 27만 |
|---|
| 2026.09.11 | ₩17,474 | ₩17,621 | ₩15,812 | ₩15,879 | -9.13% | 269.9만 |
|---|
| 2026.09.10 | ₩18,104 | ₩18,104 | ₩17,326 | ₩17,380 | -4.00% | 12.5만 |
|---|
| 2026.09.09 | ₩17,742 | ₩18,264 | ₩17,742 | ₩18,010 | +1.51% | 9만 |
|---|
| 2026.09.08 | ₩17,956 | ₩18,043 | ₩17,608 | ₩17,782 | -0.97% | 18.1만 |
|---|
| 2026.09.04 | ₩17,983 | ₩18,197 | ₩17,822 | ₩18,050 | +0.37% | 4.3만 |
|---|
| 2026.09.03 | ₩18,626 | ₩18,626 | ₩18,010 | ₩18,358 | -1.44% | 14.5만 |
|---|
| 2026.09.02 | ₩18,345 | ₩18,720 | ₩17,956 | ₩18,238 | -0.58% | 18.6만 |
|---|
| 2026.09.01 | ₩18,197 | ₩18,385 | ₩17,541 | ₩17,983 | -1.18% | 25.1만 |
|---|
| 2026.08.31 | ₩18,425 | ₩18,573 | ₩18,184 | ₩18,519 | +0.51% | 17.9만 |
|---|
| 2026.08.28 | ₩19,269 | ₩19,269 | ₩18,023 | ₩18,144 | -5.84% | 14.6만 |
|---|
| 2026.08.27 | ₩19,511 | ₩19,537 | ₩19,162 | ₩19,310 | -1.03% | 13.1만 |
|---|
| 2026.08.26 | ₩19,658 | ₩19,712 | ₩18,948 | ₩19,457 | -1.02% | 24.3만 |
|---|
| 2026.08.25 | ₩19,939 | ₩20,275 | ₩19,738 | ₩20,060 | +0.60% | 15.5만 |
|---|
| 2026.08.24 | ₩19,135 | ₩19,243 | ₩18,733 | ₩18,948 | -0.98% | 12.3만 |
|---|
| 2026.08.21 | ₩19,336 | ₩19,765 | ₩19,202 | ₩19,497 | +0.83% | 12.5만 |
|---|
| 2026.08.20 | ₩19,323 | ₩19,712 | ₩19,001 | ₩19,082 | -1.25% | 11.9만 |
|---|
| 2026.08.19 | ₩20,221 | ₩20,234 | ₩19,390 | ₩19,805 | -2.05% | 26.3만 |
|---|
| 2026.08.18 | ₩19,846 | ₩20,141 | ₩19,028 | ₩19,390 | -2.30% | 16.4만 |
|---|
| 2026.08.17 | ₩19,015 | ₩20,141 | ₩19,015 | ₩19,658 | +3.38% | 18.4만 |
|---|
| 2026.08.14 | ₩18,693 | ₩18,854 | ₩18,338 | ₩18,787 | +0.50% | 12.9만 |
|---|
| 2026.08.13 | ₩19,028 | ₩19,055 | ₩18,358 | ₩18,800 | -1.20% | 28.4만 |
|---|
| 2026.08.12 | ₩19,082 | ₩19,290 | ₩18,867 | ₩18,948 | -0.70% | 14.7만 |
|---|
| 2026.08.11 | ₩18,961 | ₩19,243 | ₩18,680 | ₩18,881 | -0.42% | 37.6만 |
|---|
| 2026.08.10 | ₩18,030 | ₩19,484 | ₩17,903 | ₩19,122 | +6.06% | 47.4만 |
|---|
| 2026.08.07 | ₩18,693 | ₩18,881 | ₩17,822 | ₩18,063 | -3.37% | 69.9만 |
|---|
| 2026.08.06 | ₩19,149 | ₩19,665 | ₩17,447 | ₩18,412 | -3.85% | 102만 |
|---|
| 2026.08.05 | ₩18,586 | ₩19,551 | ₩18,546 | ₩19,082 | +2.67% | 40.7만 |
|---|
| 2026.08.04 | ₩18,251 | ₩18,680 | ₩17,889 | ₩18,372 | +0.66% | 33.1만 |
|---|
| 2026.08.03 | ₩17,983 | ₩18,238 | ₩17,514 | ₩18,197 | +1.19% | 30.5만 |
|---|
| 2026.07.31 | ₩18,372 | ₩18,398 | ₩17,420 | ₩18,090 | -1.53% | 35.2만 |
|---|
| 2026.07.30 | ₩18,023 | ₩18,821 | ₩18,023 | ₩18,506 | +2.68% | 65.8만 |
|---|
| 2026.07.29 | ₩18,385 | ₩18,660 | ₩17,822 | ₩18,398 | +0.07% | 42만 |
|---|
| 2026.07.28 | ₩18,372 | ₩18,372 | ₩17,608 | ₩18,090 | -1.53% | 36.6만 |
|---|
| 2026.07.27 | ₩18,425 | ₩18,934 | ₩18,117 | ₩18,626 | +1.09% | 38.1만 |
|---|
| 2026.07.24 | ₩18,412 | ₩18,479 | ₩17,943 | ₩18,264 | -0.80% | 19.1만 |
|---|
| 2026.07.23 | ₩18,010 | ₩18,693 | ₩17,715 | ₩18,573 | +3.13% | 10.2만 |
|---|
| 2026.07.22 | ₩19,082 | ₩19,082 | ₩17,943 | ₩18,264 | -4.28% | 21만 |
|---|
| 2026.07.21 | ₩19,216 | ₩19,390 | ₩18,599 | ₩19,055 | -0.84% | 47.9만 |
|---|
| 2026.07.20 | ₩19,055 | ₩19,578 | ₩18,787 | ₩19,524 | +2.46% | 42.3만 |
|---|
| 2026.07.17 | ₩20,167 | ₩20,589 | ₩19,095 | ₩19,698 | -2.33% | 56.6만 |
|---|
| 2026.07.16 | ₩21,199 | ₩21,574 | ₩19,792 | ₩19,913 | -6.07% | 37.9만 |
|---|
| 2026.07.15 | ₩21,092 | ₩21,481 | ₩20,422 | ₩21,052 | -0.19% | 14.3만 |
|---|
| 2026.07.14 | ₩21,414 | ₩22,372 | ₩21,266 | ₩21,333 | -0.38% | 25.3만 |
|---|
| 2026.07.13 | ₩21,708 | ₩22,082 | ₩20,945 | ₩21,414 | -1.36% | 13만 |
|---|
| 2026.07.10 | ₩21,695 | ₩22,258 | ₩21,373 | ₩22,097 | +1.85% | 15.1만 |
|---|
| 2026.07.09 | ₩22,392 | ₩22,392 | ₩21,444 | ₩21,548 | -3.77% | 11만 |
|---|
| 2026.07.08 | ₩22,914 | ₩23,357 | ₩21,807 | ₩22,445 | -2.05% | 13.7만 |
|---|
| 2026.07.07 | ₩21,507 | ₩23,303 | ₩21,139 | ₩23,249 | +8.10% | 36.6만 |
|---|
| 2026.07.06 | ₩21,172 | ₩21,481 | ₩20,154 | ₩20,918 | -1.20% | 15.9만 |
|---|
| 2026.07.02 | ₩21,213 | ₩21,990 | ₩20,864 | ₩21,199 | -0.06% | 19.6만 |
|---|
| 2026.07.01 | ₩21,976 | ₩22,218 | ₩20,422 | ₩21,079 | -4.09% | 26.6만 |
|---|
| 2026.06.30 | ₩21,172 | ₩22,043 | ₩20,851 | ₩21,976 | +3.80% | 24.1만 |
|---|
| 2026.06.29 | ₩22,593 | ₩23,109 | ₩21,373 | ₩21,440 | -5.10% | 50.8만 |
|---|
| 2026.06.26 | ₩21,012 | ₩22,084 | ₩20,931 | ₩21,454 | +2.10% | 20.9만 |
|---|
| 2026.06.25 | ₩21,561 | ₩22,398 | ₩21,267 | ₩21,467 | -0.44% | 71.6만 |
|---|
| 2026.06.24 | ₩21,675 | ₩21,816 | ₩20,569 | ₩20,904 | -3.55% | 43.7만 |
|---|
| 2026.06.23 | ₩21,025 | ₩22,218 | ₩21,025 | ₩21,588 | +2.68% | 37.7만 |
|---|
| 2026.06.22 | ₩21,146 | ₩21,628 | ₩20,677 | ₩21,038 | -0.51% | 43.7만 |
|---|
| 2026.06.18 | ₩22,298 | ₩22,432 | ₩20,636 | ₩20,811 | -6.67% | 32만 |
|---|
| 2026.06.17 | ₩22,526 | ₩22,700 | ₩21,360 | ₩21,816 | -3.15% | 22.5만 |
|---|
| 2026.06.16 | ₩24,536 | ₩24,536 | ₩21,822 | ₩22,445 | -8.52% | 16.1만 |
|---|
| 2026.06.15 | ₩23,692 | ₩24,790 | ₩23,611 | ₩24,281 | +2.49% | 17.6만 |
|---|
| 2026.06.12 | ₩22,526 | ₩23,759 | ₩21,936 | ₩23,336 | +3.60% | 99.2만 |
|---|
| 2026.06.11 | ₩21,507 | ₩22,512 | ₩21,507 | ₩22,164 | +3.05% | 9.2만 |
|---|
| 2026.06.10 | ₩20,958 | ₩21,856 | ₩20,924 | ₩21,494 | +2.56% | 29.8만 |
|---|
| 2026.06.09 | ₩21,628 | ₩21,775 | ₩21,132 | ₩21,481 | -0.68% | 11.8만 |
|---|
| 2026.06.08 | ₩22,445 | ₩22,486 | ₩21,226 | ₩21,440 | -4.48% | 17.9만 |
|---|
| 2026.06.05 | ₩22,861 | ₩23,129 | ₩21,990 | ₩22,231 | -2.75% | 27.4만 |
|---|
| 2026.06.04 | ₩23,290 | ₩24,080 | ₩22,794 | ₩23,558 | +1.15% | 17.3만 |
|---|
| 2026.06.03 | ₩23,960 | ₩24,187 | ₩23,089 | ₩23,718 | -1.01% | 16.3만 |
|---|
| 2026.06.02 | ₩24,268 | ₩24,563 | ₩23,316 | ₩24,429 | +0.66% | 25.2만 |
|---|
| 2026.06.01 | ₩24,817 | ₩25,434 | ₩24,542 | ₩25,192 | +1.51% | 18.1만 |
|---|
| 2026.05.29 | ₩25,125 | ₩26,546 | ₩24,978 | ₩25,594 | +1.87% | 27만 |
|---|
| 2026.05.28 | ₩24,965 | ₩25,554 | ₩24,697 | ₩25,447 | +1.93% | 42만 |
|---|
| 2026.05.27 | ₩24,790 | ₩25,782 | ₩24,482 | ₩24,790 | 0.00% | 107만 |
|---|
| 2026.05.26 | ₩24,643 | ₩25,005 | ₩24,295 | ₩24,335 | -1.25% | 17.5만 |
|---|
| 2026.05.22 | ₩25,192 | ₩25,192 | ₩24,161 | ₩24,362 | -3.30% | 9.3만 |
|---|
| 2026.05.21 | ₩24,455 | ₩25,166 | ₩24,201 | ₩24,884 | +1.75% | 16.8만 |
|---|
| 2026.05.20 | ₩24,938 | ₩25,326 | ₩24,616 | ₩24,844 | -0.38% | 10.8만 |
|---|
| 2026.05.19 | ₩24,804 | ₩25,125 | ₩24,542 | ₩24,804 | 0.00% | 11.8만 |
|---|
| 2026.05.18 | ₩25,903 | ₩26,224 | ₩24,710 | ₩25,125 | -3.00% | 17.4만 |
|---|
| 2026.05.15 | ₩26,465 | ₩26,680 | ₩26,057 | ₩26,331 | -0.51% | 6.7만 |
|---|
| 2026.05.14 | ₩26,693 | ₩26,800 | ₩26,077 | ₩26,586 | -0.40% | 17.5만 |
|---|
| 2026.05.13 | ₩26,398 | ₩26,680 | ₩25,460 | ₩26,264 | -0.51% | 19.6만 |
|---|
| 2026.05.12 | ₩27,765 | ₩28,033 | ₩26,425 | ₩26,800 | -3.47% | 17.5만 |
|---|
| 2026.05.11 | ₩26,921 | ₩28,033 | ₩26,814 | ₩27,283 | +1.34% | 17.4만 |
|---|
| 2026.05.08 | ₩26,372 | ₩26,680 | ₩26,325 | ₩26,439 | +0.25% | 12.7만 |
|---|
| 2026.05.07 | ₩27,202 | ₩27,336 | ₩26,264 | ₩26,787 | -1.53% | 10.8만 |
|---|
| 2026.05.06 | ₩27,229 | ₩27,430 | ₩26,626 | ₩26,934 | -1.08% | 29.1만 |
|---|
| 2026.05.05 | ₩27,162 | ₩27,671 | ₩25,755 | ₩26,117 | -3.85% | 24.9만 |
|---|
| 2026.05.04 | ₩26,010 | ₩26,573 | ₩25,353 | ₩26,090 | +0.31% | 35.4만 |
|---|
| 2026.05.01 | ₩28,408 | ₩28,408 | ₩26,532 | ₩26,626 | -6.27% | 15.4만 |
|---|
| 2026.04.30 | ₩27,926 | ₩28,650 | ₩27,759 | ₩28,140 | +0.77% | 24.4만 |
|---|
| 2026.04.29 | ₩28,047 | ₩28,140 | ₩27,189 | ₩27,202 | -3.01% | 10.6만 |
|---|
| 2026.04.28 | ₩27,886 | ₩28,207 | ₩27,564 | ₩27,872 | -0.05% | 16.1만 |
|---|
| 2026.04.27 | ₩26,841 | ₩27,725 | ₩26,841 | ₩27,323 | +1.80% | 16.1만 |
|---|
| 2026.04.24 | ₩26,291 | ₩26,867 | ₩25,889 | ₩26,532 | +0.92% | 15.3만 |
|---|
| 2026.04.23 | ₩26,077 | ₩26,385 | ₩25,661 | ₩25,916 | -0.62% | 16.4만 |
|---|
| 2026.04.22 | ₩26,613 | ₩26,968 | ₩25,822 | ₩26,318 | -1.11% | 29.2만 |
|---|
| 2026.04.21 | ₩28,315 | ₩28,703 | ₩26,640 | ₩26,760 | -5.49% | 38.7만 |
|---|
| 2026.04.20 | ₩28,274 | ₩28,609 | ₩27,470 | ₩28,140 | -0.47% | 29.4만 |
|---|
| 2026.04.17 | ₩28,583 | ₩28,931 | ₩27,989 | ₩28,596 | +0.05% | 23.7만 |
|---|
| 2026.04.16 | ₩28,221 | ₩28,221 | ₩27,417 | ₩27,618 | -2.14% | 7.8만 |
|---|
| 2026.04.15 | ₩29,413 | ₩29,413 | ₩28,234 | ₩28,475 | -3.19% | 19.3만 |
|---|
| 2026.04.14 | ₩30,338 | ₩30,871 | ₩28,891 | ₩28,998 | -4.42% | 31.1만 |
|---|
| 2026.04.13 | ₩27,765 | ₩29,976 | ₩27,765 | ₩29,668 | +6.85% | 39.4만 |
|---|
| 2026.04.10 | ₩27,966 | ₩28,455 | ₩27,269 | ₩27,591 | -1.34% | 18.2만 |
|---|
| 2026.04.09 | ₩28,100 | ₩28,804 | ₩28,100 | ₩28,676 | +2.05% | 11.8만 |
|---|
| 2026.04.08 | ₩28,341 | ₩29,166 | ₩27,720 | ₩28,824 | +1.70% | 11.9만 |
|---|
| 2026.04.07 | ₩27,229 | ₩28,087 | ₩26,774 | ₩27,403 | +0.64% | 19.1만 |
|---|
| 2026.04.06 | ₩27,832 | ₩28,140 | ₩26,894 | ₩27,283 | -1.97% | 16만 |
|---|
| 2026.04.02 | ₩27,082 | ₩28,583 | ₩26,492 | ₩28,221 | +4.21% | 44.7만 |
|---|
| 2026.04.01 | ₩28,529 | ₩29,266 | ₩27,256 | ₩27,470 | -3.71% | 40.5만 |
|---|
| 2026.03.31 | ₩26,653 | ₩28,583 | ₩26,653 | ₩27,993 | +5.03% | 39.5만 |
|---|
| 2026.03.30 | ₩26,211 | ₩27,149 | ₩25,594 | ₩26,211 | 0.00% | 20.1만 |
|---|
| 2026.03.27 | ₩27,832 | ₩28,924 | ₩26,398 | ₩26,800 | -3.71% | 27.6만 |
|---|
| 2026.03.26 | ₩26,465 | ₩27,671 | ₩26,331 | ₩27,082 | +2.33% | 20만 |
|---|
| 2026.03.25 | ₩27,082 | ₩27,578 | ₩26,425 | ₩27,162 | +0.30% | 34.8만 |
|---|
| 2026.03.24 | ₩26,251 | ₩26,640 | ₩25,427 | ₩26,197 | -0.20% | 21만 |
|---|
| 2026.03.23 | ₩26,465 | ₩27,229 | ₩26,010 | ₩27,055 | +2.23% | 20.1만 |
|---|
| 2026.03.20 | ₩26,613 | ₩26,881 | ₩25,286 | ₩25,581 | -3.88% | 29.5만 |
|---|
| 2026.03.19 | ₩25,367 | ₩26,238 | ₩25,367 | ₩26,063 | +2.75% | 12.9만 |
|---|
| 2026.03.18 | ₩26,532 | ₩26,680 | ₩25,782 | ₩26,063 | -1.77% | 18만 |
|---|
| 2026.03.17 | ₩27,109 | ₩27,283 | ₩25,537 | ₩26,586 | -1.93% | 17.1만 |
|---|
| 2026.03.16 | ₩27,457 | ₩27,738 | ₩26,774 | ₩27,276 | -0.66% | 21.3만 |
|---|
| 2026.03.13 | ₩28,797 | ₩28,797 | ₩26,867 | ₩27,511 | -4.47% | 40만 |
|---|
| 2026.03.12 | ₩28,261 | ₩28,301 | ₩26,130 | ₩26,881 | -4.88% | 54.3만 |
|---|
| 2026.03.11 | ₩29,970 | ₩30,653 | ₩24,938 | ₩27,752 | -7.40% | 71.9만 |
|---|
| 2026.03.10 | ₩31,289 | ₩32,227 | ₩30,820 | ₩31,544 | +0.81% | 29.3만 |
|---|
| 2026.03.09 | ₩29,735 | ₩31,356 | ₩29,588 | ₩30,686 | +3.20% | 21.2만 |
|---|
| 2026.03.06 | ₩28,770 | ₩30,485 | ₩28,703 | ₩29,306 | +1.86% | 35.8만 |
|---|
| 2026.03.05 | ₩30,660 | ₩30,740 | ₩28,609 | ₩29,588 | -3.50% | 27.6만 |
|---|
| 2026.03.04 | ₩29,427 | ₩30,552 | ₩28,831 | ₩30,539 | +3.78% | 17.4만 |
|---|
| 2026.03.03 | ₩29,132 | ₩30,090 | ₩29,011 | ₩29,306 | +0.60% | 17.9만 |
|---|
| 2026.03.02 | ₩28,368 | ₩31,450 | ₩28,368 | ₩31,155 | +9.83% | 31.7만 |
|---|
| 2026.02.27 | ₩29,507 | ₩29,628 | ₩27,457 | ₩28,127 | -4.68% | 37.3만 |
|---|
| 2026.02.26 | ₩29,655 | ₩29,655 | ₩28,462 | ₩28,837 | -2.76% | 12만 |
|---|
| 2026.02.25 | ₩30,686 | ₩31,222 | ₩28,670 | ₩29,789 | -2.93% | 14.3만 |
|---|
| 2026.02.24 | ₩28,703 | ₩30,077 | ₩28,529 | ₩29,842 | +3.97% | 8.1만 |
|---|
| 2026.02.23 | ₩28,797 | ₩29,212 | ₩27,725 | ₩28,449 | -1.21% | 8만 |
|---|
| 2026.02.20 | ₩28,395 | ₩29,387 | ₩28,328 | ₩28,757 | +1.27% | 7.6만 |
|---|
| 2026.02.19 | ₩27,604 | ₩28,408 | ₩27,243 | ₩28,234 | +2.28% | 10.1만 |
|---|
| 2026.02.18 | ₩27,698 | ₩28,341 | ₩26,747 | ₩27,537 | -0.58% | 11.6만 |
|---|
| 2026.02.17 | ₩27,470 | ₩28,348 | ₩26,948 | ₩27,738 | +0.98% | 25.4만 |
|---|
| 2026.02.13 | ₩29,119 | ₩29,842 | ₩27,732 | ₩28,006 | -3.82% | 19.7만 |
|---|
| 2026.02.12 | ₩30,164 | ₩30,834 | ₩27,933 | ₩29,065 | -3.64% | 17.7만 |
|---|
| 2026.02.11 | ₩29,909 | ₩30,995 | ₩29,440 | ₩30,284 | +1.25% | 15만 |
|---|
| 2026.02.10 | ₩32,261 | ₩33,031 | ₩30,948 | ₩31,892 | -1.14% | 34.3만 |
|---|
| 2026.02.09 | ₩29,547 | ₩30,727 | ₩28,784 | ₩29,775 | +0.77% | 36.4만 |
|---|
| 2026.02.06 | ₩28,435 | ₩28,958 | ₩27,135 | ₩28,489 | +0.19% | 35.2만 |
|---|
| 2026.02.05 | ₩29,695 | ₩31,129 | ₩28,047 | ₩28,757 | -3.16% | 42.5만 |
|---|
| 2026.02.04 | ₩33,219 | ₩33,447 | ₩30,666 | ₩31,370 | -5.57% | 74.7만 |
|---|
| 2026.02.03 | ₩29,387 | ₩30,673 | ₩29,199 | ₩30,150 | +2.60% | 60.9만 |
|---|
| 2026.02.02 | ₩29,199 | ₩30,117 | ₩28,770 | ₩28,931 | -0.92% | 24.7만 |
|---|
| 2026.01.30 | ₩31,062 | ₩31,531 | ₩28,891 | ₩28,958 | -6.77% | 39.6만 |
|---|
| 2026.01.29 | ₩31,397 | ₩32,107 | ₩30,593 | ₩30,767 | -2.01% | 42.4만 |
|---|
| 2026.01.28 | ₩32,951 | ₩33,072 | ₩31,718 | ₩31,852 | -3.33% | 29.6만 |
|---|
| 2026.01.27 | ₩30,593 | ₩32,938 | ₩30,593 | ₩32,750 | +7.05% | 43.3만 |
|---|
| 2026.01.26 | ₩32,013 | ₩32,455 | ₩30,432 | ₩30,646 | -4.27% | 39.5만 |
|---|
| 2026.01.23 | ₩33,098 | ₩34,037 | ₩31,825 | ₩32,884 | -0.65% | 109.8만 |
|---|
| 2026.01.22 | ₩29,172 | ₩31,812 | ₩28,904 | ₩30,874 | +5.83% | 94.2만 |
|---|
| 2026.01.21 | ₩28,609 | ₩30,002 | ₩27,926 | ₩29,038 | +1.50% | 57.1만 |
|---|
| 2026.01.20 | ₩28,194 | ₩29,078 | ₩27,504 | ₩27,993 | -0.71% | 72.6만 |
|---|
| 2026.01.16 | ₩27,055 | ₩28,636 | ₩26,479 | ₩27,846 | +2.92% | 66.2만 |
|---|
| 2026.01.15 | ₩23,692 | ₩25,836 | ₩23,236 | ₩25,192 | +6.33% | 37.9만 |
|---|
| 2026.01.14 | ₩23,062 | ₩23,665 | ₩22,646 | ₩23,236 | +0.76% | 33.5만 |
|---|
| 2026.01.13 | ₩23,759 | ₩23,893 | ₩22,365 | ₩22,821 | -3.95% | 38.4만 |
|---|
| 2026.01.12 | ₩24,067 | ₩24,650 | ₩23,323 | ₩24,027 | -0.17% | 21.2만 |
|---|
| 2026.01.09 | ₩23,249 | ₩24,174 | ₩22,586 | ₩22,794 | -1.96% | 24.9만 |
|---|
| 2026.01.08 | ₩24,040 | ₩24,161 | ₩22,512 | ₩22,780 | -5.24% | 36.9만 |
|---|
| 2026.01.07 | ₩23,182 | ₩24,563 | ₩23,142 | ₩24,107 | +3.99% | 37.1만 |
|---|
| 2026.01.06 | ₩23,745 | ₩24,295 | ₩22,097 | ₩22,285 | -6.15% | 57.6만 |
|---|
| 2026.01.05 | ₩25,434 | ₩25,434 | ₩22,472 | ₩22,767 | -10.48% | 50.3만 |
|---|
| 2026.01.02 | ₩25,514 | ₩26,291 | ₩25,273 | ₩25,527 | +0.05% | 37.7만 |
|---|
| 2025.12.31 | ₩25,876 | ₩26,063 | ₩25,166 | ₩25,688 | -0.73% | 38.7만 |
|---|
| 2025.12.30 | ₩26,197 | ₩26,298 | ₩25,527 | ₩25,742 | -1.74% | 23.7만 |
|---|
| 2025.12.29 | ₩26,063 | ₩26,666 | ₩25,360 | ₩26,157 | +0.36% | 35.1만 |
|---|
| 2025.12.26 | ₩25,380 | ₩26,117 | ₩25,040 | ₩25,688 | +1.21% | 16.3만 |
|---|
| 2025.12.24 | ₩25,594 | ₩25,715 | ₩24,942 | ₩25,501 | -0.37% | 15.5만 |
|---|
| 2025.12.23 | ₩25,514 | ₩25,742 | ₩24,737 | ₩25,353 | -0.63% | 50.8만 |
|---|
| 2025.12.22 | ₩27,698 | ₩28,167 | ₩26,037 | ₩27,162 | -1.94% | 85.1만 |
|---|
| 2025.12.19 | ₩28,140 | ₩30,673 | ₩27,645 | ₩30,499 | +8.38% | 43.2만 |
|---|
| 2025.12.18 | ₩28,422 | ₩29,454 | ₩27,162 | ₩28,837 | +1.46% | 95만 |
|---|
| 2025.12.17 | ₩33,903 | ₩35,088 | ₩28,020 | ₩30,217 | -10.87% | 395.1만 |
|---|
| 2025.12.16 | ₩23,450 | ₩24,496 | ₩23,450 | ₩24,094 | +2.74% | 86.7만 |
|---|
| 2025.12.15 | ₩25,849 | ₩25,862 | ₩24,308 | ₩24,509 | -5.18% | 37.2만 |
|---|
| 2025.12.12 | ₩25,956 | ₩26,010 | ₩23,933 | ₩24,616 | -5.16% | 31.1만 |
|---|
| 2025.12.11 | ₩27,939 | ₩28,810 | ₩25,541 | ₩26,030 | -6.83% | 49.3만 |
|---|
| 2025.12.10 | ₩25,340 | ₩27,015 | ₩24,817 | ₩26,800 | +5.76% | 68만 |
|---|
| 2025.12.09 | ₩22,378 | ₩24,080 | ₩21,970 | ₩22,995 | +2.75% | 25.8만 |
|---|
| 2025.12.08 | ₩18,881 | ₩23,452 | ₩18,881 | ₩22,754 | +20.51% | 56.8만 |
|---|
| 2025.12.05 | ₩17,795 | ₩18,720 | ₩17,387 | ₩18,626 | +4.67% | 144.4만 |
|---|
| 2025.12.04 | ₩17,541 | ₩17,983 | ₩17,367 | ₩17,487 | -0.31% | 97.9만 |
|---|
| 2025.12.03 | ₩17,702 | ₩17,715 | ₩17,085 | ₩17,407 | -1.67% | 99.6만 |
|---|
| 2025.12.02 | ₩17,782 | ₩17,883 | ₩17,259 | ₩17,286 | -2.79% | 104.7만 |
|---|
| 2025.12.01 | ₩17,889 | ₩18,184 | ₩17,219 | ₩17,393 | -2.77% | 39.5만 |
|---|
| 2025.11.28 | ₩18,157 | ₩18,224 | ₩17,340 | ₩17,541 | -3.39% | 61.7만 |
|---|
| 2025.11.26 | ₩17,420 | ₩17,862 | ₩17,179 | ₩17,293 | -0.73% | 23.6만 |
|---|
| 2025.11.25 | ₩18,037 | ₩18,425 | ₩17,018 | ₩17,367 | -3.71% | 41.8만 |
|---|
| 2025.11.24 | ₩18,358 | ₩18,532 | ₩17,447 | ₩17,929 | -2.34% | 13.1만 |
|---|
| 2025.11.21 | ₩18,452 | ₩18,586 | ₩17,460 | ₩18,425 | -0.15% | 8.1만 |
|---|
| 2025.11.20 | ₩19,269 | ₩19,618 | ₩17,494 | ₩18,452 | -4.24% | 6.9만 |
|---|
| 2025.11.19 | ₩19,470 | ₩19,671 | ₩18,700 | ₩19,162 | -1.58% | 4.2만 |
|---|
| 2025.11.18 | ₩18,090 | ₩18,837 | ₩18,090 | ₩18,666 | +3.19% | 2.7만 |
|---|
| 2025.11.17 | ₩17,688 | ₩19,202 | ₩17,688 | ₩18,063 | +2.12% | 23.7만 |
|---|
| 2025.11.14 | ₩17,393 | ₩18,305 | ₩17,393 | ₩17,742 | +2.00% | 1.8만 |
|---|
| 2025.11.13 | ₩18,157 | ₩18,439 | ₩16,831 | ₩17,501 | -3.62% | 5.7만 |
|---|
| 2025.11.12 | ₩18,814 | ₩19,162 | ₩17,836 | ₩18,452 | -1.92% | 16.3만 |
|---|
| 2025.11.11 | ₩19,256 | ₩19,712 | ₩17,621 | ₩17,876 | -7.17% | 15.2만 |
|---|
| 2025.11.10 | ₩18,760 | ₩19,082 | ₩18,104 | ₩18,197 | -3.00% | 8.1만 |
|---|
| 2025.11.07 | ₩19,899 | ₩20,040 | ₩17,675 | ₩18,720 | -5.93% | 12.3만 |
|---|
| 2025.11.06 | ₩20,006 | ₩20,569 | ₩18,479 | ₩18,814 | -5.96% | 8.4만 |
|---|
| 2025.11.05 | ₩19,484 | ₩19,792 | ₩18,666 | ₩18,894 | -3.03% | 7만 |
|---|
| 2025.11.04 | ₩18,827 | ₩20,114 | ₩18,827 | ₩19,243 | +2.21% | 4.4만 |
|---|
| 2025.11.03 | ₩19,243 | ₩19,537 | ₩18,358 | ₩19,095 | -0.77% | 4.9만 |
|---|
| 2025.10.31 | ₩20,556 | ₩21,400 | ₩18,760 | ₩19,618 | -4.56% | 17.1만 |
|---|
| 2025.10.30 | ₩19,631 | ₩20,181 | ₩18,814 | ₩18,881 | -3.82% | 5만 |
|---|
| 2025.10.29 | ₩19,256 | ₩20,462 | ₩18,606 | ₩20,382 | +5.85% | 20만 |
|---|
| 2025.10.28 | ₩21,347 | ₩21,970 | ₩20,556 | ₩20,837 | -2.39% | 11.1만 |
|---|
| 2025.10.27 | ₩22,593 | ₩22,707 | ₩21,052 | ₩21,427 | -5.16% | 22.4만 |
|---|
| 2025.10.24 | ₩20,087 | ₩21,568 | ₩19,792 | ₩20,650 | +2.80% | 10.8만 |
|---|
| 2025.10.23 | ₩20,275 | ₩20,770 | ₩19,839 | ₩19,913 | -1.78% | 13.6만 |
|---|
| 2025.10.22 | ₩21,347 | ₩21,487 | ₩20,261 | ₩20,261 | -5.08% | 14.8만 |
|---|
| 2025.10.21 | ₩21,802 | ₩21,936 | ₩21,199 | ₩21,400 | -1.84% | 40.2만 |
|---|
| 2025.10.20 | ₩21,172 | ₩22,445 | ₩21,092 | ₩21,856 | +3.23% | 5.6만 |
|---|
| 2025.10.17 | ₩23,383 | ₩23,986 | ₩22,285 | ₩22,713 | -2.87% | 10.7만 |
|---|
| 2025.10.16 | ₩23,142 | ₩24,120 | ₩22,365 | ₩22,780 | -1.56% | 27.6만 |
|---|
| 2025.10.15 | ₩20,677 | ₩22,439 | ₩20,382 | ₩21,333 | +3.18% | 54.3만 |
|---|
| 2025.10.14 | ₩20,569 | ₩21,377 | ₩20,073 | ₩20,971 | +1.95% | 11만 |
|---|
| 2025.10.13 | ₩19,752 | ₩22,646 | ₩19,752 | ₩22,010 | +11.43% | 23.8만 |
|---|
| 2025.10.10 | ₩20,784 | ₩20,831 | ₩19,598 | ₩20,100 | -3.29% | 7.2만 |
|---|