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 | ₩12,900 | ₩13,222 | ₩12,645 | ₩13,142 | +1.87% | 32.4만 |
| 2026.10.08 | ₩13,061 | ₩13,195 | ₩12,551 | ₩12,806 | -1.95% | 60.3만 |
| 2026.10.07 | ₩13,061 | ₩13,477 | ₩12,927 | ₩13,101 | +0.31% | 53.5만 |
| 2026.10.06 | ₩14,268 | ₩14,295 | ₩13,168 | ₩13,383 | -6.20% | 55.8만 |
| 2026.10.05 | ₩13,879 | ₩14,402 | ₩13,718 | ₩14,000 | +0.87% | 22.5만 |
| 2026.10.02 | ₩14,643 | ₩14,764 | ₩14,040 | ₩14,147 | -3.39% | 67.3만 |
| 2026.10.01 | ₩15,153 | ₩15,528 | ₩14,777 | ₩15,032 | -0.80% | 56.5만 |
| 2026.09.30 | ₩15,716 | ₩16,373 | ₩15,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,770 |
| +0.34% |
| 40.1만 |
| 2026.09.29 | ₩15,421 | ₩15,656 | ₩15,287 | ₩15,488 | +0.43% | 20만 |
|---|
| 2026.09.28 | ₩15,502 | ₩16,266 | ₩15,461 | ₩15,609 | +0.69% | 71.3만 |
|---|
| 2026.09.25 | ₩15,294 | ₩15,864 | ₩15,287 | ₩15,502 | +1.36% | 29만 |
|---|
| 2026.09.24 | ₩16,025 | ₩16,253 | ₩15,113 | ₩15,555 | -2.93% | 33.4만 |
|---|
| 2026.09.23 | ₩16,708 | ₩16,936 | ₩16,226 | ₩16,320 | -2.33% | 37.8만 |
|---|
| 2026.09.22 | ₩16,132 | ₩17,071 | ₩15,991 | ₩16,936 | +4.99% | 28.2만 |
|---|
| 2026.09.21 | ₩16,507 | ₩16,507 | ₩16,092 | ₩16,226 | -1.71% | 13.1만 |
|---|
| 2026.09.18 | ₩16,883 | ₩16,883 | ₩16,279 | ₩16,561 | -1.91% | 13.8만 |
|---|
| 2026.09.17 | ₩16,387 | ₩16,916 | ₩16,387 | ₩16,776 | +2.37% | 15.9만 |
|---|
| 2026.09.16 | ₩16,360 | ₩16,373 | ₩15,756 | ₩15,810 | -3.36% | 15.9만 |
|---|
| 2026.09.15 | ₩16,360 | ₩16,428 | ₩15,683 | ₩15,770 | -3.61% | 17.5만 |
|---|
| 2026.09.14 | ₩16,360 | ₩16,923 | ₩15,984 | ₩16,561 | +1.23% | 27만 |
|---|
| 2026.09.11 | ₩17,486 | ₩17,634 | ₩15,823 | ₩15,890 | -9.13% | 269.9만 |
|---|
| 2026.09.10 | ₩18,117 | ₩18,117 | ₩17,339 | ₩17,392 | -4.00% | 12.5만 |
|---|
| 2026.09.09 | ₩17,754 | ₩18,277 | ₩17,754 | ₩18,023 | +1.51% | 9만 |
|---|
| 2026.09.08 | ₩17,969 | ₩18,056 | ₩17,620 | ₩17,795 | -0.97% | 18.1만 |
|---|
| 2026.09.04 | ₩17,996 | ₩18,210 | ₩17,835 | ₩18,063 | +0.37% | 4.3만 |
|---|
| 2026.09.03 | ₩18,639 | ₩18,639 | ₩18,023 | ₩18,371 | -1.44% | 14.5만 |
|---|
| 2026.09.02 | ₩18,358 | ₩18,733 | ₩17,969 | ₩18,251 | -0.58% | 18.6만 |
|---|
| 2026.09.01 | ₩18,210 | ₩18,398 | ₩17,553 | ₩17,996 | -1.18% | 25.1만 |
|---|
| 2026.08.31 | ₩18,438 | ₩18,586 | ₩18,197 | ₩18,532 | +0.51% | 17.9만 |
|---|
| 2026.08.28 | ₩19,283 | ₩19,283 | ₩18,036 | ₩18,157 | -5.84% | 14.6만 |
|---|
| 2026.08.27 | ₩19,525 | ₩19,551 | ₩19,176 | ₩19,323 | -1.03% | 13.1만 |
|---|
| 2026.08.26 | ₩19,672 | ₩19,726 | ₩18,961 | ₩19,471 | -1.02% | 24.3만 |
|---|
| 2026.08.25 | ₩19,954 | ₩20,289 | ₩19,752 | ₩20,074 | +0.60% | 15.5만 |
|---|
| 2026.08.24 | ₩19,149 | ₩19,256 | ₩18,747 | ₩18,961 | -0.98% | 12.3만 |
|---|
| 2026.08.21 | ₩19,350 | ₩19,779 | ₩19,216 | ₩19,511 | +0.83% | 12.5만 |
|---|
| 2026.08.20 | ₩19,337 | ₩19,726 | ₩19,015 | ₩19,095 | -1.25% | 11.9만 |
|---|
| 2026.08.19 | ₩20,235 | ₩20,249 | ₩19,404 | ₩19,820 | -2.05% | 26.3만 |
|---|
| 2026.08.18 | ₩19,860 | ₩20,155 | ₩19,042 | ₩19,404 | -2.30% | 16.4만 |
|---|
| 2026.08.17 | ₩19,028 | ₩20,155 | ₩19,028 | ₩19,672 | +3.38% | 18.4만 |
|---|
| 2026.08.14 | ₩18,707 | ₩18,867 | ₩18,351 | ₩18,800 | +0.50% | 12.9만 |
|---|
| 2026.08.13 | ₩19,042 | ₩19,069 | ₩18,371 | ₩18,814 | -1.20% | 28.4만 |
|---|
| 2026.08.12 | ₩19,095 | ₩19,303 | ₩18,881 | ₩18,961 | -0.70% | 14.7만 |
|---|
| 2026.08.11 | ₩18,975 | ₩19,256 | ₩18,693 | ₩18,894 | -0.42% | 37.6만 |
|---|
| 2026.08.10 | ₩18,043 | ₩19,498 | ₩17,915 | ₩19,136 | +6.06% | 47.4만 |
|---|
| 2026.08.07 | ₩18,707 | ₩18,894 | ₩17,835 | ₩18,076 | -3.37% | 69.9만 |
|---|
| 2026.08.06 | ₩19,162 | ₩19,679 | ₩17,459 | ₩18,425 | -3.85% | 102만 |
|---|
| 2026.08.05 | ₩18,599 | ₩19,565 | ₩18,559 | ₩19,095 | +2.67% | 40.7만 |
|---|
| 2026.08.04 | ₩18,264 | ₩18,693 | ₩17,902 | ₩18,385 | +0.66% | 33.1만 |
|---|
| 2026.08.03 | ₩17,996 | ₩18,251 | ₩17,526 | ₩18,210 | +1.19% | 30.5만 |
|---|
| 2026.07.31 | ₩18,385 | ₩18,412 | ₩17,433 | ₩18,103 | -1.53% | 35.2만 |
|---|
| 2026.07.30 | ₩18,036 | ₩18,834 | ₩18,036 | ₩18,519 | +2.68% | 65.8만 |
|---|
| 2026.07.29 | ₩18,398 | ₩18,673 | ₩17,835 | ₩18,412 | +0.07% | 42만 |
|---|
| 2026.07.28 | ₩18,385 | ₩18,385 | ₩17,620 | ₩18,103 | -1.53% | 36.6만 |
|---|
| 2026.07.27 | ₩18,438 | ₩18,948 | ₩18,130 | ₩18,639 | +1.09% | 38.1만 |
|---|
| 2026.07.24 | ₩18,425 | ₩18,492 | ₩17,956 | ₩18,277 | -0.80% | 19.1만 |
|---|
| 2026.07.23 | ₩18,023 | ₩18,707 | ₩17,728 | ₩18,586 | +3.13% | 10.2만 |
|---|
| 2026.07.22 | ₩19,095 | ₩19,095 | ₩17,956 | ₩18,277 | -4.28% | 21만 |
|---|
| 2026.07.21 | ₩19,230 | ₩19,404 | ₩18,613 | ₩19,069 | -0.84% | 47.9만 |
|---|
| 2026.07.20 | ₩19,069 | ₩19,592 | ₩18,800 | ₩19,538 | +2.46% | 42.3만 |
|---|
| 2026.07.17 | ₩20,182 | ₩20,604 | ₩19,109 | ₩19,712 | -2.33% | 56.6만 |
|---|
| 2026.07.16 | ₩21,214 | ₩21,590 | ₩19,806 | ₩19,927 | -6.07% | 37.9만 |
|---|
| 2026.07.15 | ₩21,107 | ₩21,496 | ₩20,436 | ₩21,067 | -0.19% | 14.3만 |
|---|
| 2026.07.14 | ₩21,429 | ₩22,387 | ₩21,281 | ₩21,348 | -0.38% | 25.3만 |
|---|
| 2026.07.13 | ₩21,724 | ₩22,098 | ₩20,959 | ₩21,429 | -1.36% | 13만 |
|---|
| 2026.07.10 | ₩21,710 | ₩22,274 | ₩21,388 | ₩22,113 | +1.85% | 15.1만 |
|---|
| 2026.07.09 | ₩22,408 | ₩22,408 | ₩21,460 | ₩21,563 | -3.77% | 11만 |
|---|
| 2026.07.08 | ₩22,931 | ₩23,373 | ₩21,823 | ₩22,461 | -2.05% | 13.7만 |
|---|
| 2026.07.07 | ₩21,523 | ₩23,319 | ₩21,154 | ₩23,266 | +8.10% | 36.6만 |
|---|
| 2026.07.06 | ₩21,187 | ₩21,496 | ₩20,168 | ₩20,933 | -1.20% | 15.9만 |
|---|
| 2026.07.02 | ₩21,228 | ₩22,005 | ₩20,879 | ₩21,214 | -0.06% | 19.6만 |
|---|
| 2026.07.01 | ₩21,992 | ₩22,233 | ₩20,436 | ₩21,093 | -4.09% | 26.6만 |
|---|
| 2026.06.30 | ₩21,187 | ₩22,059 | ₩20,865 | ₩21,992 | +3.80% | 24.1만 |
|---|
| 2026.06.29 | ₩22,609 | ₩23,125 | ₩21,388 | ₩21,456 | -5.10% | 50.8만 |
|---|
| 2026.06.26 | ₩21,026 | ₩22,099 | ₩20,946 | ₩21,469 | +2.10% | 20.9만 |
|---|
| 2026.06.25 | ₩21,576 | ₩22,414 | ₩21,283 | ₩21,482 | -0.44% | 71.6만 |
|---|
| 2026.06.24 | ₩21,690 | ₩21,831 | ₩20,584 | ₩20,919 | -3.55% | 43.7만 |
|---|
| 2026.06.23 | ₩21,040 | ₩22,233 | ₩21,040 | ₩21,603 | +2.68% | 37.7만 |
|---|
| 2026.06.22 | ₩21,161 | ₩21,643 | ₩20,691 | ₩21,053 | -0.51% | 43.7만 |
|---|
| 2026.06.18 | ₩22,314 | ₩22,448 | ₩20,651 | ₩20,825 | -6.67% | 32만 |
|---|
| 2026.06.17 | ₩22,542 | ₩22,716 | ₩21,375 | ₩21,831 | -3.15% | 22.5만 |
|---|
| 2026.06.16 | ₩24,553 | ₩24,553 | ₩21,838 | ₩22,461 | -8.52% | 16.1만 |
|---|
| 2026.06.15 | ₩23,708 | ₩24,808 | ₩23,628 | ₩24,298 | +2.49% | 17.6만 |
|---|
| 2026.06.12 | ₩22,542 | ₩23,775 | ₩21,952 | ₩23,353 | +3.60% | 99.2만 |
|---|
| 2026.06.11 | ₩21,523 | ₩22,528 | ₩21,523 | ₩22,180 | +3.05% | 9.2만 |
|---|
| 2026.06.10 | ₩20,973 | ₩21,871 | ₩20,939 | ₩21,509 | +2.56% | 29.8만 |
|---|
| 2026.06.09 | ₩21,643 | ₩21,791 | ₩21,147 | ₩21,496 | -0.68% | 11.8만 |
|---|
| 2026.06.08 | ₩22,461 | ₩22,501 | ₩21,241 | ₩21,456 | -4.48% | 17.9만 |
|---|
| 2026.06.05 | ₩22,877 | ₩23,145 | ₩22,005 | ₩22,247 | -2.75% | 27.4만 |
|---|
| 2026.06.04 | ₩23,306 | ₩24,097 | ₩22,810 | ₩23,574 | +1.15% | 17.3만 |
|---|
| 2026.06.03 | ₩23,977 | ₩24,205 | ₩23,105 | ₩23,735 | -1.01% | 16.3만 |
|---|
| 2026.06.02 | ₩24,285 | ₩24,580 | ₩23,333 | ₩24,446 | +0.66% | 25.2만 |
|---|
| 2026.06.01 | ₩24,835 | ₩25,452 | ₩24,560 | ₩25,210 | +1.51% | 18.1만 |
|---|
| 2026.05.29 | ₩25,143 | ₩26,565 | ₩24,996 | ₩25,613 | +1.87% | 27만 |
|---|
| 2026.05.28 | ₩24,982 | ₩25,572 | ₩24,714 | ₩25,465 | +1.93% | 42만 |
|---|
| 2026.05.27 | ₩24,808 | ₩25,800 | ₩24,500 | ₩24,808 | 0.00% | 107만 |
|---|
| 2026.05.26 | ₩24,660 | ₩25,022 | ₩24,312 | ₩24,352 | -1.25% | 17.5만 |
|---|
| 2026.05.22 | ₩25,210 | ₩25,210 | ₩24,178 | ₩24,379 | -3.30% | 9.3만 |
|---|
| 2026.05.21 | ₩24,473 | ₩25,183 | ₩24,218 | ₩24,902 | +1.75% | 16.8만 |
|---|
| 2026.05.20 | ₩24,955 | ₩25,344 | ₩24,634 | ₩24,862 | -0.38% | 10.8만 |
|---|
| 2026.05.19 | ₩24,821 | ₩25,143 | ₩24,560 | ₩24,821 | 0.00% | 11.8만 |
|---|
| 2026.05.18 | ₩25,921 | ₩26,243 | ₩24,727 | ₩25,143 | -3.00% | 17.4만 |
|---|
| 2026.05.15 | ₩26,484 | ₩26,699 | ₩26,075 | ₩26,350 | -0.51% | 6.7만 |
|---|
| 2026.05.14 | ₩26,712 | ₩26,819 | ₩26,095 | ₩26,605 | -0.40% | 17.5만 |
|---|
| 2026.05.13 | ₩26,417 | ₩26,699 | ₩25,478 | ₩26,283 | -0.51% | 19.6만 |
|---|
| 2026.05.12 | ₩27,785 | ₩28,053 | ₩26,444 | ₩26,819 | -3.47% | 17.5만 |
|---|
| 2026.05.11 | ₩26,940 | ₩28,053 | ₩26,833 | ₩27,302 | +1.34% | 17.4만 |
|---|
| 2026.05.08 | ₩26,390 | ₩26,699 | ₩26,343 | ₩26,457 | +0.25% | 12.7만 |
|---|
| 2026.05.07 | ₩27,222 | ₩27,356 | ₩26,283 | ₩26,806 | -1.53% | 10.8만 |
|---|
| 2026.05.06 | ₩27,249 | ₩27,450 | ₩26,645 | ₩26,953 | -1.08% | 29.1만 |
|---|
| 2026.05.05 | ₩27,181 | ₩27,691 | ₩25,773 | ₩26,136 | -3.85% | 24.9만 |
|---|
| 2026.05.04 | ₩26,028 | ₩26,591 | ₩25,371 | ₩26,109 | +0.31% | 35.4만 |
|---|
| 2026.05.01 | ₩28,429 | ₩28,429 | ₩26,551 | ₩26,645 | -6.27% | 15.4만 |
|---|
| 2026.04.30 | ₩27,946 | ₩28,670 | ₩27,778 | ₩28,160 | +0.77% | 24.4만 |
|---|
| 2026.04.29 | ₩28,067 | ₩28,160 | ₩27,208 | ₩27,222 | -3.01% | 10.6만 |
|---|
| 2026.04.28 | ₩27,906 | ₩28,227 | ₩27,584 | ₩27,892 | -0.05% | 16.1만 |
|---|
| 2026.04.27 | ₩26,860 | ₩27,745 | ₩26,860 | ₩27,342 | +1.80% | 16.1만 |
|---|
| 2026.04.24 | ₩26,310 | ₩26,886 | ₩25,908 | ₩26,551 | +0.92% | 15.3만 |
|---|
| 2026.04.23 | ₩26,095 | ₩26,404 | ₩25,680 | ₩25,934 | -0.62% | 16.4만 |
|---|
| 2026.04.22 | ₩26,632 | ₩26,987 | ₩25,840 | ₩26,337 | -1.11% | 29.2만 |
|---|
| 2026.04.21 | ₩28,335 | ₩28,724 | ₩26,658 | ₩26,779 | -5.49% | 38.7만 |
|---|
| 2026.04.20 | ₩28,294 | ₩28,630 | ₩27,490 | ₩28,160 | -0.47% | 29.4만 |
|---|
| 2026.04.17 | ₩28,603 | ₩28,952 | ₩28,009 | ₩28,616 | +0.05% | 23.7만 |
|---|
| 2026.04.16 | ₩28,241 | ₩28,241 | ₩27,436 | ₩27,637 | -2.14% | 7.8만 |
|---|
| 2026.04.15 | ₩29,434 | ₩29,434 | ₩28,254 | ₩28,496 | -3.19% | 19.3만 |
|---|
| 2026.04.14 | ₩30,360 | ₩30,893 | ₩28,911 | ₩29,019 | -4.42% | 31.1만 |
|---|
| 2026.04.13 | ₩27,785 | ₩29,998 | ₩27,785 | ₩29,689 | +6.85% | 39.4만 |
|---|
| 2026.04.10 | ₩27,986 | ₩28,475 | ₩27,289 | ₩27,611 | -1.34% | 18.2만 |
|---|
| 2026.04.09 | ₩28,120 | ₩28,824 | ₩28,120 | ₩28,697 | +2.05% | 11.8만 |
|---|
| 2026.04.08 | ₩28,362 | ₩29,186 | ₩27,739 | ₩28,844 | +1.70% | 11.9만 |
|---|
| 2026.04.07 | ₩27,249 | ₩28,107 | ₩26,793 | ₩27,423 | +0.64% | 19.1만 |
|---|
| 2026.04.06 | ₩27,852 | ₩28,160 | ₩26,913 | ₩27,302 | -1.97% | 16만 |
|---|
| 2026.04.02 | ₩27,101 | ₩28,603 | ₩26,511 | ₩28,241 | +4.21% | 44.7만 |
|---|
| 2026.04.01 | ₩28,549 | ₩29,287 | ₩27,275 | ₩27,490 | -3.71% | 40.5만 |
|---|
| 2026.03.31 | ₩26,672 | ₩28,603 | ₩26,672 | ₩28,013 | +5.03% | 39.5만 |
|---|
| 2026.03.30 | ₩26,229 | ₩27,168 | ₩25,613 | ₩26,229 | 0.00% | 20.1만 |
|---|
| 2026.03.27 | ₩27,852 | ₩28,945 | ₩26,417 | ₩26,819 | -3.71% | 27.6만 |
|---|
| 2026.03.26 | ₩26,484 | ₩27,691 | ₩26,350 | ₩27,101 | +2.33% | 20만 |
|---|
| 2026.03.25 | ₩27,101 | ₩27,597 | ₩26,444 | ₩27,181 | +0.30% | 34.8만 |
|---|
| 2026.03.24 | ₩26,270 | ₩26,658 | ₩25,445 | ₩26,216 | -0.20% | 21만 |
|---|
| 2026.03.23 | ₩26,484 | ₩27,249 | ₩26,028 | ₩27,074 | +2.23% | 20.1만 |
|---|
| 2026.03.20 | ₩26,632 | ₩26,900 | ₩25,304 | ₩25,599 | -3.88% | 29.5만 |
|---|
| 2026.03.19 | ₩25,385 | ₩26,256 | ₩25,385 | ₩26,082 | +2.75% | 12.9만 |
|---|
| 2026.03.18 | ₩26,551 | ₩26,699 | ₩25,800 | ₩26,082 | -1.77% | 18만 |
|---|
| 2026.03.17 | ₩27,128 | ₩27,302 | ₩25,555 | ₩26,605 | -1.93% | 17.1만 |
|---|
| 2026.03.16 | ₩27,476 | ₩27,758 | ₩26,793 | ₩27,295 | -0.66% | 21.3만 |
|---|
| 2026.03.13 | ₩28,817 | ₩28,817 | ₩26,886 | ₩27,530 | -4.47% | 40만 |
|---|
| 2026.03.12 | ₩28,281 | ₩28,321 | ₩26,149 | ₩26,900 | -4.88% | 54.3만 |
|---|
| 2026.03.11 | ₩29,991 | ₩30,675 | ₩24,955 | ₩27,771 | -7.40% | 71.9만 |
|---|
| 2026.03.10 | ₩31,312 | ₩32,250 | ₩30,842 | ₩31,566 | +0.81% | 29.3만 |
|---|
| 2026.03.09 | ₩29,756 | ₩31,379 | ₩29,609 | ₩30,708 | +3.20% | 21.2만 |
|---|
| 2026.03.06 | ₩28,791 | ₩30,507 | ₩28,724 | ₩29,327 | +1.86% | 35.8만 |
|---|
| 2026.03.05 | ₩30,681 | ₩30,762 | ₩28,630 | ₩29,609 | -3.50% | 27.6만 |
|---|
| 2026.03.04 | ₩29,448 | ₩30,574 | ₩28,851 | ₩30,561 | +3.78% | 17.4만 |
|---|
| 2026.03.03 | ₩29,153 | ₩30,111 | ₩29,032 | ₩29,327 | +0.60% | 17.9만 |
|---|
| 2026.03.02 | ₩28,388 | ₩31,473 | ₩28,388 | ₩31,178 | +9.83% | 31.7만 |
|---|
| 2026.02.27 | ₩29,528 | ₩29,649 | ₩27,476 | ₩28,147 | -4.68% | 37.3만 |
|---|
| 2026.02.26 | ₩29,676 | ₩29,676 | ₩28,482 | ₩28,858 | -2.76% | 12만 |
|---|
| 2026.02.25 | ₩30,708 | ₩31,245 | ₩28,690 | ₩29,810 | -2.93% | 14.3만 |
|---|
| 2026.02.24 | ₩28,724 | ₩30,098 | ₩28,549 | ₩29,863 | +3.97% | 8.1만 |
|---|
| 2026.02.23 | ₩28,817 | ₩29,233 | ₩27,745 | ₩28,469 | -1.21% | 8만 |
|---|
| 2026.02.20 | ₩28,415 | ₩29,407 | ₩28,348 | ₩28,777 | +1.27% | 7.6만 |
|---|
| 2026.02.19 | ₩27,624 | ₩28,429 | ₩27,262 | ₩28,254 | +2.28% | 10.1만 |
|---|
| 2026.02.18 | ₩27,718 | ₩28,362 | ₩26,766 | ₩27,557 | -0.58% | 11.6만 |
|---|
| 2026.02.17 | ₩27,490 | ₩28,368 | ₩26,967 | ₩27,758 | +0.98% | 25.4만 |
|---|
| 2026.02.13 | ₩29,139 | ₩29,863 | ₩27,751 | ₩28,026 | -3.82% | 19.7만 |
|---|
| 2026.02.12 | ₩30,185 | ₩30,856 | ₩27,953 | ₩29,086 | -3.64% | 17.7만 |
|---|
| 2026.02.11 | ₩29,930 | ₩31,017 | ₩29,461 | ₩30,306 | +1.25% | 15만 |
|---|
| 2026.02.10 | ₩32,284 | ₩33,055 | ₩30,970 | ₩31,915 | -1.14% | 34.3만 |
|---|
| 2026.02.09 | ₩29,568 | ₩30,748 | ₩28,804 | ₩29,796 | +0.77% | 36.4만 |
|---|
| 2026.02.06 | ₩28,455 | ₩28,978 | ₩27,155 | ₩28,509 | +0.19% | 35.2만 |
|---|
| 2026.02.05 | ₩29,716 | ₩31,151 | ₩28,067 | ₩28,777 | -3.16% | 42.5만 |
|---|
| 2026.02.04 | ₩33,243 | ₩33,471 | ₩30,688 | ₩31,392 | -5.57% | 74.7만 |
|---|
| 2026.02.03 | ₩29,407 | ₩30,695 | ₩29,220 | ₩30,172 | +2.60% | 60.9만 |
|---|
| 2026.02.02 | ₩29,220 | ₩30,138 | ₩28,791 | ₩28,952 | -0.92% | 24.7만 |
|---|
| 2026.01.30 | ₩31,084 | ₩31,553 | ₩28,911 | ₩28,978 | -6.77% | 39.6만 |
|---|
| 2026.01.29 | ₩31,419 | ₩32,130 | ₩30,614 | ₩30,789 | -2.01% | 42.4만 |
|---|
| 2026.01.28 | ₩32,974 | ₩33,095 | ₩31,741 | ₩31,875 | -3.33% | 29.6만 |
|---|
| 2026.01.27 | ₩30,614 | ₩32,961 | ₩30,614 | ₩32,773 | +7.05% | 43.3만 |
|---|
| 2026.01.26 | ₩32,036 | ₩32,478 | ₩30,453 | ₩30,668 | -4.27% | 39.5만 |
|---|
| 2026.01.23 | ₩33,122 | ₩34,061 | ₩31,848 | ₩32,907 | -0.65% | 109.8만 |
|---|
| 2026.01.22 | ₩29,193 | ₩31,835 | ₩28,925 | ₩30,896 | +5.83% | 94.2만 |
|---|
| 2026.01.21 | ₩28,630 | ₩30,023 | ₩27,946 | ₩29,059 | +1.50% | 57.1만 |
|---|
| 2026.01.20 | ₩28,214 | ₩29,099 | ₩27,523 | ₩28,013 | -0.71% | 72.6만 |
|---|
| 2026.01.16 | ₩27,074 | ₩28,657 | ₩26,498 | ₩27,865 | +2.92% | 66.2만 |
|---|
| 2026.01.15 | ₩23,708 | ₩25,854 | ₩23,252 | ₩25,210 | +6.33% | 37.9만 |
|---|
| 2026.01.14 | ₩23,078 | ₩23,682 | ₩22,662 | ₩23,252 | +0.76% | 33.5만 |
|---|
| 2026.01.13 | ₩23,775 | ₩23,909 | ₩22,381 | ₩22,837 | -3.95% | 38.4만 |
|---|
| 2026.01.12 | ₩24,084 | ₩24,667 | ₩23,340 | ₩24,044 | -0.17% | 21.2만 |
|---|
| 2026.01.09 | ₩23,266 | ₩24,191 | ₩22,602 | ₩22,810 | -1.96% | 24.9만 |
|---|
| 2026.01.08 | ₩24,057 | ₩24,178 | ₩22,528 | ₩22,796 | -5.24% | 36.9만 |
|---|
| 2026.01.07 | ₩23,199 | ₩24,580 | ₩23,159 | ₩24,124 | +3.99% | 37.1만 |
|---|
| 2026.01.06 | ₩23,762 | ₩24,312 | ₩22,113 | ₩22,300 | -6.15% | 57.6만 |
|---|
| 2026.01.05 | ₩25,452 | ₩25,452 | ₩22,488 | ₩22,783 | -10.48% | 50.3만 |
|---|
| 2026.01.02 | ₩25,532 | ₩26,310 | ₩25,291 | ₩25,545 | +0.05% | 37.7만 |
|---|
| 2025.12.31 | ₩25,894 | ₩26,082 | ₩25,183 | ₩25,706 | -0.73% | 38.7만 |
|---|
| 2025.12.30 | ₩26,216 | ₩26,317 | ₩25,545 | ₩25,760 | -1.74% | 23.7만 |
|---|
| 2025.12.29 | ₩26,082 | ₩26,685 | ₩25,378 | ₩26,176 | +0.36% | 35.1만 |
|---|
| 2025.12.26 | ₩25,398 | ₩26,136 | ₩25,057 | ₩25,706 | +1.21% | 16.3만 |
|---|
| 2025.12.24 | ₩25,613 | ₩25,733 | ₩24,959 | ₩25,519 | -0.37% | 15.5만 |
|---|
| 2025.12.23 | ₩25,532 | ₩25,760 | ₩24,754 | ₩25,371 | -0.63% | 50.8만 |
|---|
| 2025.12.22 | ₩27,718 | ₩28,187 | ₩26,055 | ₩27,181 | -1.94% | 85.1만 |
|---|
| 2025.12.19 | ₩28,160 | ₩30,695 | ₩27,664 | ₩30,520 | +8.38% | 43.2만 |
|---|
| 2025.12.18 | ₩28,442 | ₩29,475 | ₩27,181 | ₩28,858 | +1.46% | 95만 |
|---|
| 2025.12.17 | ₩33,927 | ₩35,113 | ₩28,040 | ₩30,239 | -10.87% | 395.1만 |
|---|
| 2025.12.16 | ₩23,467 | ₩24,513 | ₩23,467 | ₩24,111 | +2.74% | 86.7만 |
|---|
| 2025.12.15 | ₩25,867 | ₩25,881 | ₩24,325 | ₩24,526 | -5.18% | 37.2만 |
|---|
| 2025.12.12 | ₩25,975 | ₩26,028 | ₩23,950 | ₩24,634 | -5.16% | 31.1만 |
|---|
| 2025.12.11 | ₩27,959 | ₩28,831 | ₩25,559 | ₩26,048 | -6.83% | 49.3만 |
|---|
| 2025.12.10 | ₩25,358 | ₩27,034 | ₩24,835 | ₩26,819 | +5.76% | 68만 |
|---|
| 2025.12.09 | ₩22,394 | ₩24,097 | ₩21,985 | ₩23,011 | +2.75% | 25.8만 |
|---|
| 2025.12.08 | ₩18,894 | ₩23,468 | ₩18,894 | ₩22,770 | +20.51% | 56.8만 |
|---|
| 2025.12.05 | ₩17,808 | ₩18,733 | ₩17,399 | ₩18,639 | +4.67% | 144.4만 |
|---|
| 2025.12.04 | ₩17,553 | ₩17,996 | ₩17,379 | ₩17,500 | -0.31% | 97.9만 |
|---|
| 2025.12.03 | ₩17,714 | ₩17,728 | ₩17,097 | ₩17,419 | -1.67% | 99.6만 |
|---|
| 2025.12.02 | ₩17,795 | ₩17,895 | ₩17,272 | ₩17,299 | -2.79% | 104.7만 |
|---|
| 2025.12.01 | ₩17,902 | ₩18,197 | ₩17,231 | ₩17,406 | -2.77% | 39.5만 |
|---|
| 2025.11.28 | ₩18,170 | ₩18,237 | ₩17,352 | ₩17,553 | -3.39% | 61.7만 |
|---|
| 2025.11.26 | ₩17,433 | ₩17,875 | ₩17,191 | ₩17,305 | -0.73% | 23.6만 |
|---|
| 2025.11.25 | ₩18,049 | ₩18,438 | ₩17,030 | ₩17,379 | -3.71% | 41.8만 |
|---|
| 2025.11.24 | ₩18,371 | ₩18,546 | ₩17,459 | ₩17,942 | -2.34% | 13.1만 |
|---|
| 2025.11.21 | ₩18,465 | ₩18,599 | ₩17,473 | ₩18,438 | -0.15% | 8.1만 |
|---|
| 2025.11.20 | ₩19,283 | ₩19,632 | ₩17,506 | ₩18,465 | -4.24% | 6.9만 |
|---|
| 2025.11.19 | ₩19,484 | ₩19,685 | ₩18,713 | ₩19,176 | -1.58% | 4.2만 |
|---|
| 2025.11.18 | ₩18,103 | ₩18,850 | ₩18,103 | ₩18,680 | +3.19% | 2.7만 |
|---|
| 2025.11.17 | ₩17,701 | ₩19,216 | ₩17,701 | ₩18,076 | +2.12% | 23.7만 |
|---|
| 2025.11.14 | ₩17,406 | ₩18,318 | ₩17,406 | ₩17,754 | +2.00% | 1.8만 |
|---|
| 2025.11.13 | ₩18,170 | ₩18,452 | ₩16,843 | ₩17,513 | -3.62% | 5.7만 |
|---|
| 2025.11.12 | ₩18,827 | ₩19,176 | ₩17,848 | ₩18,465 | -1.92% | 16.3만 |
|---|
| 2025.11.11 | ₩19,270 | ₩19,726 | ₩17,634 | ₩17,889 | -7.17% | 15.2만 |
|---|
| 2025.11.10 | ₩18,774 | ₩19,095 | ₩18,117 | ₩18,210 | -3.00% | 8.1만 |
|---|
| 2025.11.07 | ₩19,913 | ₩20,054 | ₩17,687 | ₩18,733 | -5.93% | 12.3만 |
|---|
| 2025.11.06 | ₩20,021 | ₩20,584 | ₩18,492 | ₩18,827 | -5.96% | 8.4만 |
|---|
| 2025.11.05 | ₩19,498 | ₩19,806 | ₩18,680 | ₩18,908 | -3.03% | 7만 |
|---|
| 2025.11.04 | ₩18,841 | ₩20,128 | ₩18,841 | ₩19,256 | +2.21% | 4.4만 |
|---|
| 2025.11.03 | ₩19,256 | ₩19,551 | ₩18,371 | ₩19,109 | -0.77% | 4.9만 |
|---|
| 2025.10.31 | ₩20,570 | ₩21,415 | ₩18,774 | ₩19,632 | -4.56% | 17.1만 |
|---|
| 2025.10.30 | ₩19,645 | ₩20,195 | ₩18,827 | ₩18,894 | -3.82% | 5만 |
|---|
| 2025.10.29 | ₩19,270 | ₩20,477 | ₩18,619 | ₩20,396 | +5.85% | 20만 |
|---|
| 2025.10.28 | ₩21,362 | ₩21,985 | ₩20,570 | ₩20,852 | -2.39% | 11.1만 |
|---|
| 2025.10.27 | ₩22,609 | ₩22,723 | ₩21,067 | ₩21,442 | -5.16% | 22.4만 |
|---|
| 2025.10.24 | ₩20,101 | ₩21,583 | ₩19,806 | ₩20,664 | +2.80% | 10.8만 |
|---|
| 2025.10.23 | ₩20,289 | ₩20,785 | ₩19,853 | ₩19,927 | -1.78% | 13.6만 |
|---|
| 2025.10.22 | ₩21,362 | ₩21,502 | ₩20,275 | ₩20,275 | -5.08% | 14.8만 |
|---|
| 2025.10.21 | ₩21,818 | ₩21,952 | ₩21,214 | ₩21,415 | -1.84% | 40.2만 |
|---|
| 2025.10.20 | ₩21,187 | ₩22,461 | ₩21,107 | ₩21,871 | +3.23% | 5.6만 |
|---|
| 2025.10.17 | ₩23,400 | ₩24,003 | ₩22,300 | ₩22,729 | -2.87% | 10.7만 |
|---|
| 2025.10.16 | ₩23,159 | ₩24,137 | ₩22,381 | ₩22,796 | -1.56% | 27.6만 |
|---|
| 2025.10.15 | ₩20,691 | ₩22,455 | ₩20,396 | ₩21,348 | +3.18% | 54.3만 |
|---|
| 2025.10.14 | ₩20,584 | ₩21,392 | ₩20,088 | ₩20,986 | +1.95% | 11만 |
|---|
| 2025.10.13 | ₩19,766 | ₩22,662 | ₩19,766 | ₩22,025 | +11.43% | 23.8만 |
|---|
| 2025.10.10 | ₩20,798 | ₩20,845 | ₩19,612 | ₩20,115 | -3.29% | 7.2만 |
|---|