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 | ₩12,901 | ₩13,223 | ₩12,646 | ₩13,142 | +1.87% | 32.4만 |
| 2026.10.08 | ₩13,062 | ₩13,196 | ₩12,552 | ₩12,807 | -1.95% | 60.3만 |
| 2026.10.07 | ₩13,062 | ₩13,478 | ₩12,928 | ₩13,102 | +0.31% | 53.5만 |
| 2026.10.06 | ₩14,269 | ₩14,296 | ₩13,169 | ₩13,384 | -6.20% | 55.8만 |
| 2026.10.05 | ₩13,880 | ₩14,403 | ₩13,719 | ₩14,001 | +0.87% | 22.5만 |
| 2026.10.02 | ₩14,644 | ₩14,765 | ₩14,041 | ₩14,148 | -3.39% | 67.3만 |
| 2026.10.01 | ₩15,154 | ₩15,530 | ₩14,779 | ₩15,033 | -0.80% | 56.5만 |
| 2026.09.30 | ₩15,717 | ₩16,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,771 |
| +0.34% |
| 40.1만 |
| 2026.09.29 | ₩15,422 | ₩15,657 | ₩15,288 | ₩15,489 | +0.43% | 20만 |
|---|
| 2026.09.28 | ₩15,503 | ₩16,267 | ₩15,463 | ₩15,610 | +0.69% | 71.3만 |
|---|
| 2026.09.25 | ₩15,295 | ₩15,865 | ₩15,288 | ₩15,503 | +1.36% | 29만 |
|---|
| 2026.09.24 | ₩16,026 | ₩16,254 | ₩15,114 | ₩15,556 | -2.93% | 33.4만 |
|---|
| 2026.09.23 | ₩16,710 | ₩16,938 | ₩16,227 | ₩16,321 | -2.33% | 37.8만 |
|---|
| 2026.09.22 | ₩16,133 | ₩17,072 | ₩15,992 | ₩16,938 | +4.99% | 28.2만 |
|---|
| 2026.09.21 | ₩16,509 | ₩16,509 | ₩16,093 | ₩16,227 | -1.71% | 13.1만 |
|---|
| 2026.09.18 | ₩16,884 | ₩16,884 | ₩16,281 | ₩16,562 | -1.91% | 13.8만 |
|---|
| 2026.09.17 | ₩16,388 | ₩16,918 | ₩16,388 | ₩16,777 | +2.37% | 15.9만 |
|---|
| 2026.09.16 | ₩16,361 | ₩16,374 | ₩15,758 | ₩15,811 | -3.36% | 15.9만 |
|---|
| 2026.09.15 | ₩16,361 | ₩16,429 | ₩15,684 | ₩15,771 | -3.61% | 17.5만 |
|---|
| 2026.09.14 | ₩16,361 | ₩16,924 | ₩15,986 | ₩16,562 | +1.23% | 27만 |
|---|
| 2026.09.11 | ₩17,488 | ₩17,635 | ₩15,825 | ₩15,892 | -9.13% | 269.9만 |
|---|
| 2026.09.10 | ₩18,118 | ₩18,118 | ₩17,340 | ₩17,394 | -4.00% | 12.5만 |
|---|
| 2026.09.09 | ₩17,756 | ₩18,279 | ₩17,756 | ₩18,024 | +1.51% | 9만 |
|---|
| 2026.09.08 | ₩17,970 | ₩18,058 | ₩17,622 | ₩17,796 | -0.97% | 18.1만 |
|---|
| 2026.09.04 | ₩17,997 | ₩18,212 | ₩17,836 | ₩18,064 | +0.37% | 4.3만 |
|---|
| 2026.09.03 | ₩18,641 | ₩18,641 | ₩18,024 | ₩18,373 | -1.44% | 14.5만 |
|---|
| 2026.09.02 | ₩18,359 | ₩18,735 | ₩17,970 | ₩18,252 | -0.58% | 18.6만 |
|---|
| 2026.09.01 | ₩18,212 | ₩18,399 | ₩17,555 | ₩17,997 | -1.18% | 25.1만 |
|---|
| 2026.08.31 | ₩18,440 | ₩18,587 | ₩18,198 | ₩18,534 | +0.51% | 17.9만 |
|---|
| 2026.08.28 | ₩19,285 | ₩19,285 | ₩18,037 | ₩18,158 | -5.84% | 14.6만 |
|---|
| 2026.08.27 | ₩19,526 | ₩19,553 | ₩19,177 | ₩19,325 | -1.03% | 13.1만 |
|---|
| 2026.08.26 | ₩19,673 | ₩19,727 | ₩18,963 | ₩19,472 | -1.02% | 24.3만 |
|---|
| 2026.08.25 | ₩19,955 | ₩20,290 | ₩19,754 | ₩20,076 | +0.60% | 15.5만 |
|---|
| 2026.08.24 | ₩19,150 | ₩19,258 | ₩18,748 | ₩18,963 | -0.98% | 12.3만 |
|---|
| 2026.08.21 | ₩19,352 | ₩19,781 | ₩19,218 | ₩19,513 | +0.83% | 12.5만 |
|---|
| 2026.08.20 | ₩19,338 | ₩19,727 | ₩19,016 | ₩19,097 | -1.25% | 11.9만 |
|---|
| 2026.08.19 | ₩20,237 | ₩20,250 | ₩19,405 | ₩19,821 | -2.05% | 26.3만 |
|---|
| 2026.08.18 | ₩19,861 | ₩20,156 | ₩19,043 | ₩19,405 | -2.30% | 16.4만 |
|---|
| 2026.08.17 | ₩19,030 | ₩20,156 | ₩19,030 | ₩19,673 | +3.38% | 18.4만 |
|---|
| 2026.08.14 | ₩18,708 | ₩18,869 | ₩18,353 | ₩18,802 | +0.50% | 12.9만 |
|---|
| 2026.08.13 | ₩19,043 | ₩19,070 | ₩18,373 | ₩18,815 | -1.20% | 28.4만 |
|---|
| 2026.08.12 | ₩19,097 | ₩19,305 | ₩18,882 | ₩18,963 | -0.70% | 14.7만 |
|---|
| 2026.08.11 | ₩18,976 | ₩19,258 | ₩18,695 | ₩18,896 | -0.42% | 37.6만 |
|---|
| 2026.08.10 | ₩18,044 | ₩19,499 | ₩17,917 | ₩19,137 | +6.06% | 47.4만 |
|---|
| 2026.08.07 | ₩18,708 | ₩18,896 | ₩17,836 | ₩18,078 | -3.37% | 69.9만 |
|---|
| 2026.08.06 | ₩19,164 | ₩19,680 | ₩17,461 | ₩18,426 | -3.85% | 102만 |
|---|
| 2026.08.05 | ₩18,601 | ₩19,566 | ₩18,560 | ₩19,097 | +2.67% | 40.7만 |
|---|
| 2026.08.04 | ₩18,265 | ₩18,695 | ₩17,903 | ₩18,386 | +0.66% | 33.1만 |
|---|
| 2026.08.03 | ₩17,997 | ₩18,252 | ₩17,528 | ₩18,212 | +1.19% | 30.5만 |
|---|
| 2026.07.31 | ₩18,386 | ₩18,413 | ₩17,434 | ₩18,104 | -1.53% | 35.2만 |
|---|
| 2026.07.30 | ₩18,037 | ₩18,835 | ₩18,037 | ₩18,520 | +2.68% | 65.8만 |
|---|
| 2026.07.29 | ₩18,399 | ₩18,674 | ₩17,836 | ₩18,413 | +0.07% | 42만 |
|---|
| 2026.07.28 | ₩18,386 | ₩18,386 | ₩17,622 | ₩18,104 | -1.53% | 36.6만 |
|---|
| 2026.07.27 | ₩18,440 | ₩18,949 | ₩18,131 | ₩18,641 | +1.09% | 38.1만 |
|---|
| 2026.07.24 | ₩18,426 | ₩18,493 | ₩17,957 | ₩18,279 | -0.80% | 19.1만 |
|---|
| 2026.07.23 | ₩18,024 | ₩18,708 | ₩17,729 | ₩18,587 | +3.13% | 10.2만 |
|---|
| 2026.07.22 | ₩19,097 | ₩19,097 | ₩17,957 | ₩18,279 | -4.28% | 21만 |
|---|
| 2026.07.21 | ₩19,231 | ₩19,405 | ₩18,614 | ₩19,070 | -0.84% | 47.9만 |
|---|
| 2026.07.20 | ₩19,070 | ₩19,593 | ₩18,802 | ₩19,539 | +2.46% | 42.3만 |
|---|
| 2026.07.17 | ₩20,183 | ₩20,606 | ₩19,110 | ₩19,714 | -2.33% | 56.6만 |
|---|
| 2026.07.16 | ₩21,216 | ₩21,591 | ₩19,808 | ₩19,928 | -6.07% | 37.9만 |
|---|
| 2026.07.15 | ₩21,108 | ₩21,497 | ₩20,438 | ₩21,068 | -0.19% | 14.3만 |
|---|
| 2026.07.14 | ₩21,430 | ₩22,389 | ₩21,283 | ₩21,350 | -0.38% | 25.3만 |
|---|
| 2026.07.13 | ₩21,725 | ₩22,099 | ₩20,961 | ₩21,430 | -1.36% | 13만 |
|---|
| 2026.07.10 | ₩21,712 | ₩22,275 | ₩21,390 | ₩22,114 | +1.85% | 15.1만 |
|---|
| 2026.07.09 | ₩22,409 | ₩22,409 | ₩21,461 | ₩21,564 | -3.77% | 11만 |
|---|
| 2026.07.08 | ₩22,932 | ₩23,375 | ₩21,825 | ₩22,463 | -2.05% | 13.7만 |
|---|
| 2026.07.07 | ₩21,524 | ₩23,321 | ₩21,155 | ₩23,268 | +8.10% | 36.6만 |
|---|
| 2026.07.06 | ₩21,189 | ₩21,497 | ₩20,170 | ₩20,934 | -1.20% | 15.9만 |
|---|
| 2026.07.02 | ₩21,229 | ₩22,007 | ₩20,880 | ₩21,216 | -0.06% | 19.6만 |
|---|
| 2026.07.01 | ₩21,994 | ₩22,235 | ₩20,438 | ₩21,095 | -4.09% | 26.6만 |
|---|
| 2026.06.30 | ₩21,189 | ₩22,061 | ₩20,867 | ₩21,994 | +3.80% | 24.1만 |
|---|
| 2026.06.29 | ₩22,610 | ₩23,127 | ₩21,390 | ₩21,457 | -5.10% | 50.8만 |
|---|
| 2026.06.26 | ₩21,028 | ₩22,101 | ₩20,948 | ₩21,471 | +2.10% | 20.9만 |
|---|
| 2026.06.25 | ₩21,578 | ₩22,416 | ₩21,284 | ₩21,484 | -0.44% | 71.6만 |
|---|
| 2026.06.24 | ₩21,692 | ₩21,833 | ₩20,585 | ₩20,921 | -3.55% | 43.7만 |
|---|
| 2026.06.23 | ₩21,041 | ₩22,235 | ₩21,041 | ₩21,605 | +2.68% | 37.7만 |
|---|
| 2026.06.22 | ₩21,162 | ₩21,645 | ₩20,693 | ₩21,055 | -0.51% | 43.7만 |
|---|
| 2026.06.18 | ₩22,315 | ₩22,450 | ₩20,652 | ₩20,827 | -6.67% | 32만 |
|---|
| 2026.06.17 | ₩22,543 | ₩22,718 | ₩21,377 | ₩21,833 | -3.15% | 22.5만 |
|---|
| 2026.06.16 | ₩24,555 | ₩24,555 | ₩21,839 | ₩22,463 | -8.52% | 16.1만 |
|---|
| 2026.06.15 | ₩23,710 | ₩24,810 | ₩23,630 | ₩24,300 | +2.49% | 17.6만 |
|---|
| 2026.06.12 | ₩22,543 | ₩23,777 | ₩21,953 | ₩23,355 | +3.60% | 99.2만 |
|---|
| 2026.06.11 | ₩21,524 | ₩22,530 | ₩21,524 | ₩22,181 | +3.05% | 9.2만 |
|---|
| 2026.06.10 | ₩20,974 | ₩21,873 | ₩20,941 | ₩21,511 | +2.56% | 29.8만 |
|---|
| 2026.06.09 | ₩21,645 | ₩21,792 | ₩21,149 | ₩21,497 | -0.68% | 11.8만 |
|---|
| 2026.06.08 | ₩22,463 | ₩22,503 | ₩21,243 | ₩21,457 | -4.48% | 17.9만 |
|---|
| 2026.06.05 | ₩22,879 | ₩23,147 | ₩22,007 | ₩22,248 | -2.75% | 27.4만 |
|---|
| 2026.06.04 | ₩23,308 | ₩24,099 | ₩22,812 | ₩23,576 | +1.15% | 17.3만 |
|---|
| 2026.06.03 | ₩23,978 | ₩24,206 | ₩23,107 | ₩23,737 | -1.01% | 16.3만 |
|---|
| 2026.06.02 | ₩24,287 | ₩24,582 | ₩23,335 | ₩24,448 | +0.66% | 25.2만 |
|---|
| 2026.06.01 | ₩24,837 | ₩25,454 | ₩24,562 | ₩25,212 | +1.51% | 18.1만 |
|---|
| 2026.05.29 | ₩25,145 | ₩26,567 | ₩24,998 | ₩25,614 | +1.87% | 27만 |
|---|
| 2026.05.28 | ₩24,984 | ₩25,574 | ₩24,716 | ₩25,467 | +1.93% | 42만 |
|---|
| 2026.05.27 | ₩24,810 | ₩25,802 | ₩24,501 | ₩24,810 | 0.00% | 107만 |
|---|
| 2026.05.26 | ₩24,662 | ₩25,024 | ₩24,314 | ₩24,354 | -1.25% | 17.5만 |
|---|
| 2026.05.22 | ₩25,212 | ₩25,212 | ₩24,179 | ₩24,381 | -3.30% | 9.3만 |
|---|
| 2026.05.21 | ₩24,475 | ₩25,185 | ₩24,220 | ₩24,904 | +1.75% | 16.8만 |
|---|
| 2026.05.20 | ₩24,957 | ₩25,346 | ₩24,635 | ₩24,863 | -0.38% | 10.8만 |
|---|
| 2026.05.19 | ₩24,823 | ₩25,145 | ₩24,562 | ₩24,823 | 0.00% | 11.8만 |
|---|
| 2026.05.18 | ₩25,923 | ₩26,245 | ₩24,729 | ₩25,145 | -3.00% | 17.4만 |
|---|
| 2026.05.15 | ₩26,486 | ₩26,701 | ₩26,077 | ₩26,352 | -0.51% | 6.7만 |
|---|
| 2026.05.14 | ₩26,714 | ₩26,821 | ₩26,097 | ₩26,607 | -0.40% | 17.5만 |
|---|
| 2026.05.13 | ₩26,419 | ₩26,701 | ₩25,480 | ₩26,285 | -0.51% | 19.6만 |
|---|
| 2026.05.12 | ₩27,787 | ₩28,055 | ₩26,446 | ₩26,821 | -3.47% | 17.5만 |
|---|
| 2026.05.11 | ₩26,942 | ₩28,055 | ₩26,835 | ₩27,304 | +1.34% | 17.4만 |
|---|
| 2026.05.08 | ₩26,392 | ₩26,701 | ₩26,345 | ₩26,459 | +0.25% | 12.7만 |
|---|
| 2026.05.07 | ₩27,224 | ₩27,358 | ₩26,285 | ₩26,808 | -1.53% | 10.8만 |
|---|
| 2026.05.06 | ₩27,251 | ₩27,452 | ₩26,647 | ₩26,956 | -1.08% | 29.1만 |
|---|
| 2026.05.05 | ₩27,183 | ₩27,693 | ₩25,775 | ₩26,137 | -3.85% | 24.9만 |
|---|
| 2026.05.04 | ₩26,030 | ₩26,593 | ₩25,373 | ₩26,111 | +0.31% | 35.4만 |
|---|
| 2026.05.01 | ₩28,431 | ₩28,431 | ₩26,553 | ₩26,647 | -6.27% | 15.4만 |
|---|
| 2026.04.30 | ₩27,948 | ₩28,672 | ₩27,780 | ₩28,162 | +0.77% | 24.4만 |
|---|
| 2026.04.29 | ₩28,069 | ₩28,162 | ₩27,210 | ₩27,224 | -3.01% | 10.6만 |
|---|
| 2026.04.28 | ₩27,908 | ₩28,230 | ₩27,586 | ₩27,894 | -0.05% | 16.1만 |
|---|
| 2026.04.27 | ₩26,862 | ₩27,747 | ₩26,862 | ₩27,344 | +1.80% | 16.1만 |
|---|
| 2026.04.24 | ₩26,312 | ₩26,888 | ₩25,909 | ₩26,553 | +0.92% | 15.3만 |
|---|
| 2026.04.23 | ₩26,097 | ₩26,406 | ₩25,681 | ₩25,936 | -0.62% | 16.4만 |
|---|
| 2026.04.22 | ₩26,634 | ₩26,989 | ₩25,842 | ₩26,339 | -1.11% | 29.2만 |
|---|
| 2026.04.21 | ₩28,337 | ₩28,726 | ₩26,660 | ₩26,781 | -5.49% | 38.7만 |
|---|
| 2026.04.20 | ₩28,297 | ₩28,632 | ₩27,492 | ₩28,162 | -0.47% | 29.4만 |
|---|
| 2026.04.17 | ₩28,605 | ₩28,954 | ₩28,011 | ₩28,618 | +0.05% | 23.7만 |
|---|
| 2026.04.16 | ₩28,243 | ₩28,243 | ₩27,438 | ₩27,639 | -2.14% | 7.8만 |
|---|
| 2026.04.15 | ₩29,436 | ₩29,436 | ₩28,256 | ₩28,498 | -3.19% | 19.3만 |
|---|
| 2026.04.14 | ₩30,362 | ₩30,896 | ₩28,913 | ₩29,021 | -4.42% | 31.1만 |
|---|
| 2026.04.13 | ₩27,787 | ₩30,000 | ₩27,787 | ₩29,691 | +6.85% | 39.4만 |
|---|
| 2026.04.10 | ₩27,988 | ₩28,478 | ₩27,291 | ₩27,613 | -1.34% | 18.2만 |
|---|
| 2026.04.09 | ₩28,122 | ₩28,826 | ₩28,122 | ₩28,699 | +2.05% | 11.8만 |
|---|
| 2026.04.08 | ₩28,364 | ₩29,188 | ₩27,741 | ₩28,846 | +1.70% | 11.9만 |
|---|
| 2026.04.07 | ₩27,251 | ₩28,109 | ₩26,795 | ₩27,425 | +0.64% | 19.1만 |
|---|
| 2026.04.06 | ₩27,854 | ₩28,162 | ₩26,915 | ₩27,304 | -1.97% | 16만 |
|---|
| 2026.04.02 | ₩27,103 | ₩28,605 | ₩26,513 | ₩28,243 | +4.21% | 44.7만 |
|---|
| 2026.04.01 | ₩28,551 | ₩29,289 | ₩27,277 | ₩27,492 | -3.71% | 40.5만 |
|---|
| 2026.03.31 | ₩26,674 | ₩28,605 | ₩26,674 | ₩28,015 | +5.03% | 39.5만 |
|---|
| 2026.03.30 | ₩26,231 | ₩27,170 | ₩25,614 | ₩26,231 | 0.00% | 20.1만 |
|---|
| 2026.03.27 | ₩27,854 | ₩28,947 | ₩26,419 | ₩26,821 | -3.71% | 27.6만 |
|---|
| 2026.03.26 | ₩26,486 | ₩27,693 | ₩26,352 | ₩27,103 | +2.33% | 20만 |
|---|
| 2026.03.25 | ₩27,103 | ₩27,599 | ₩26,446 | ₩27,183 | +0.30% | 34.8만 |
|---|
| 2026.03.24 | ₩26,272 | ₩26,660 | ₩25,447 | ₩26,218 | -0.20% | 21만 |
|---|
| 2026.03.23 | ₩26,486 | ₩27,251 | ₩26,030 | ₩27,076 | +2.23% | 20.1만 |
|---|
| 2026.03.20 | ₩26,634 | ₩26,902 | ₩25,306 | ₩25,601 | -3.88% | 29.5만 |
|---|
| 2026.03.19 | ₩25,386 | ₩26,258 | ₩25,386 | ₩26,084 | +2.75% | 12.9만 |
|---|
| 2026.03.18 | ₩26,553 | ₩26,701 | ₩25,802 | ₩26,084 | -1.77% | 18만 |
|---|
| 2026.03.17 | ₩27,130 | ₩27,304 | ₩25,557 | ₩26,607 | -1.93% | 17.1만 |
|---|
| 2026.03.16 | ₩27,479 | ₩27,760 | ₩26,795 | ₩27,297 | -0.66% | 21.3만 |
|---|
| 2026.03.13 | ₩28,820 | ₩28,820 | ₩26,888 | ₩27,532 | -4.47% | 40만 |
|---|
| 2026.03.12 | ₩28,283 | ₩28,323 | ₩26,151 | ₩26,902 | -4.88% | 54.3만 |
|---|
| 2026.03.11 | ₩29,993 | ₩30,677 | ₩24,957 | ₩27,774 | -7.40% | 71.9만 |
|---|
| 2026.03.10 | ₩31,314 | ₩32,253 | ₩30,845 | ₩31,569 | +0.81% | 29.3만 |
|---|
| 2026.03.09 | ₩29,758 | ₩31,381 | ₩29,611 | ₩30,711 | +3.20% | 21.2만 |
|---|
| 2026.03.06 | ₩28,793 | ₩30,509 | ₩28,726 | ₩29,329 | +1.86% | 35.8만 |
|---|
| 2026.03.05 | ₩30,684 | ₩30,764 | ₩28,632 | ₩29,611 | -3.50% | 27.6만 |
|---|
| 2026.03.04 | ₩29,450 | ₩30,576 | ₩28,853 | ₩30,563 | +3.78% | 17.4만 |
|---|
| 2026.03.03 | ₩29,155 | ₩30,114 | ₩29,034 | ₩29,329 | +0.60% | 17.9만 |
|---|
| 2026.03.02 | ₩28,390 | ₩31,475 | ₩28,390 | ₩31,180 | +9.83% | 31.7만 |
|---|
| 2026.02.27 | ₩29,530 | ₩29,651 | ₩27,479 | ₩28,149 | -4.68% | 37.3만 |
|---|
| 2026.02.26 | ₩29,678 | ₩29,678 | ₩28,484 | ₩28,860 | -2.76% | 12만 |
|---|
| 2026.02.25 | ₩30,711 | ₩31,247 | ₩28,692 | ₩29,812 | -2.93% | 14.3만 |
|---|
| 2026.02.24 | ₩28,726 | ₩30,100 | ₩28,551 | ₩29,866 | +3.97% | 8.1만 |
|---|
| 2026.02.23 | ₩28,820 | ₩29,235 | ₩27,747 | ₩28,471 | -1.21% | 8만 |
|---|
| 2026.02.20 | ₩28,417 | ₩29,410 | ₩28,350 | ₩28,779 | +1.27% | 7.6만 |
|---|
| 2026.02.19 | ₩27,626 | ₩28,431 | ₩27,264 | ₩28,256 | +2.28% | 10.1만 |
|---|
| 2026.02.18 | ₩27,720 | ₩28,364 | ₩26,768 | ₩27,559 | -0.58% | 11.6만 |
|---|
| 2026.02.17 | ₩27,492 | ₩28,370 | ₩26,969 | ₩27,760 | +0.98% | 25.4만 |
|---|
| 2026.02.13 | ₩29,141 | ₩29,866 | ₩27,753 | ₩28,028 | -3.82% | 19.7만 |
|---|
| 2026.02.12 | ₩30,187 | ₩30,858 | ₩27,955 | ₩29,088 | -3.64% | 17.7만 |
|---|
| 2026.02.11 | ₩29,933 | ₩31,019 | ₩29,463 | ₩30,308 | +1.25% | 15만 |
|---|
| 2026.02.10 | ₩32,286 | ₩33,057 | ₩30,972 | ₩31,917 | -1.14% | 34.3만 |
|---|
| 2026.02.09 | ₩29,571 | ₩30,751 | ₩28,806 | ₩29,799 | +0.77% | 36.4만 |
|---|
| 2026.02.06 | ₩28,458 | ₩28,981 | ₩27,157 | ₩28,511 | +0.19% | 35.2만 |
|---|
| 2026.02.05 | ₩29,718 | ₩31,153 | ₩28,069 | ₩28,779 | -3.16% | 42.5만 |
|---|
| 2026.02.04 | ₩33,245 | ₩33,473 | ₩30,690 | ₩31,394 | -5.57% | 74.7만 |
|---|
| 2026.02.03 | ₩29,410 | ₩30,697 | ₩29,222 | ₩30,174 | +2.60% | 60.9만 |
|---|
| 2026.02.02 | ₩29,222 | ₩30,141 | ₩28,793 | ₩28,954 | -0.92% | 24.7만 |
|---|
| 2026.01.30 | ₩31,086 | ₩31,555 | ₩28,913 | ₩28,981 | -6.77% | 39.6만 |
|---|
| 2026.01.29 | ₩31,421 | ₩32,132 | ₩30,617 | ₩30,791 | -2.01% | 42.4만 |
|---|
| 2026.01.28 | ₩32,977 | ₩33,098 | ₩31,743 | ₩31,877 | -3.33% | 29.6만 |
|---|
| 2026.01.27 | ₩30,617 | ₩32,964 | ₩30,617 | ₩32,776 | +7.05% | 43.3만 |
|---|
| 2026.01.26 | ₩32,038 | ₩32,481 | ₩30,456 | ₩30,670 | -4.27% | 39.5만 |
|---|
| 2026.01.23 | ₩33,124 | ₩34,063 | ₩31,850 | ₩32,910 | -0.65% | 109.8만 |
|---|
| 2026.01.22 | ₩29,195 | ₩31,837 | ₩28,927 | ₩30,898 | +5.83% | 94.2만 |
|---|
| 2026.01.21 | ₩28,632 | ₩30,025 | ₩27,948 | ₩29,061 | +1.50% | 57.1만 |
|---|
| 2026.01.20 | ₩28,216 | ₩29,101 | ₩27,525 | ₩28,015 | -0.71% | 72.6만 |
|---|
| 2026.01.16 | ₩27,076 | ₩28,659 | ₩26,500 | ₩27,867 | +2.92% | 66.2만 |
|---|
| 2026.01.15 | ₩23,710 | ₩25,856 | ₩23,254 | ₩25,212 | +6.33% | 37.9만 |
|---|
| 2026.01.14 | ₩23,080 | ₩23,683 | ₩22,664 | ₩23,254 | +0.76% | 33.5만 |
|---|
| 2026.01.13 | ₩23,777 | ₩23,911 | ₩22,382 | ₩22,838 | -3.95% | 38.4만 |
|---|
| 2026.01.12 | ₩24,086 | ₩24,669 | ₩23,341 | ₩24,045 | -0.17% | 21.2만 |
|---|
| 2026.01.09 | ₩23,268 | ₩24,193 | ₩22,604 | ₩22,812 | -1.96% | 24.9만 |
|---|
| 2026.01.08 | ₩24,059 | ₩24,179 | ₩22,530 | ₩22,798 | -5.24% | 36.9만 |
|---|
| 2026.01.07 | ₩23,201 | ₩24,582 | ₩23,160 | ₩24,126 | +3.99% | 37.1만 |
|---|
| 2026.01.06 | ₩23,764 | ₩24,314 | ₩22,114 | ₩22,302 | -6.15% | 57.6만 |
|---|
| 2026.01.05 | ₩25,454 | ₩25,454 | ₩22,490 | ₩22,785 | -10.48% | 50.3만 |
|---|
| 2026.01.02 | ₩25,534 | ₩26,312 | ₩25,293 | ₩25,547 | +0.05% | 37.7만 |
|---|
| 2025.12.31 | ₩25,896 | ₩26,084 | ₩25,185 | ₩25,708 | -0.73% | 38.7만 |
|---|
| 2025.12.30 | ₩26,218 | ₩26,318 | ₩25,547 | ₩25,762 | -1.74% | 23.7만 |
|---|
| 2025.12.29 | ₩26,084 | ₩26,687 | ₩25,380 | ₩26,178 | +0.36% | 35.1만 |
|---|
| 2025.12.26 | ₩25,400 | ₩26,137 | ₩25,059 | ₩25,708 | +1.21% | 16.3만 |
|---|
| 2025.12.24 | ₩25,614 | ₩25,735 | ₩24,961 | ₩25,521 | -0.37% | 15.5만 |
|---|
| 2025.12.23 | ₩25,534 | ₩25,762 | ₩24,756 | ₩25,373 | -0.63% | 50.8만 |
|---|
| 2025.12.22 | ₩27,720 | ₩28,189 | ₩26,057 | ₩27,183 | -1.94% | 85.1만 |
|---|
| 2025.12.19 | ₩28,162 | ₩30,697 | ₩27,666 | ₩30,523 | +8.38% | 43.2만 |
|---|
| 2025.12.18 | ₩28,444 | ₩29,477 | ₩27,183 | ₩28,860 | +1.46% | 95만 |
|---|
| 2025.12.17 | ₩33,929 | ₩35,116 | ₩28,042 | ₩30,241 | -10.87% | 395.1만 |
|---|
| 2025.12.16 | ₩23,469 | ₩24,515 | ₩23,469 | ₩24,112 | +2.74% | 86.7만 |
|---|
| 2025.12.15 | ₩25,869 | ₩25,883 | ₩24,327 | ₩24,528 | -5.18% | 37.2만 |
|---|
| 2025.12.12 | ₩25,977 | ₩26,030 | ₩23,952 | ₩24,635 | -5.16% | 31.1만 |
|---|
| 2025.12.11 | ₩27,961 | ₩28,833 | ₩25,561 | ₩26,050 | -6.83% | 49.3만 |
|---|
| 2025.12.10 | ₩25,360 | ₩27,036 | ₩24,837 | ₩26,821 | +5.76% | 68만 |
|---|
| 2025.12.09 | ₩22,396 | ₩24,099 | ₩21,987 | ₩23,013 | +2.75% | 25.8만 |
|---|
| 2025.12.08 | ₩18,896 | ₩23,470 | ₩18,896 | ₩22,771 | +20.51% | 56.8만 |
|---|
| 2025.12.05 | ₩17,809 | ₩18,735 | ₩17,400 | ₩18,641 | +4.67% | 144.4만 |
|---|
| 2025.12.04 | ₩17,555 | ₩17,997 | ₩17,380 | ₩17,501 | -0.31% | 97.9만 |
|---|
| 2025.12.03 | ₩17,716 | ₩17,729 | ₩17,099 | ₩17,420 | -1.67% | 99.6만 |
|---|
| 2025.12.02 | ₩17,796 | ₩17,897 | ₩17,273 | ₩17,300 | -2.79% | 104.7만 |
|---|
| 2025.12.01 | ₩17,903 | ₩18,198 | ₩17,233 | ₩17,407 | -2.77% | 39.5만 |
|---|
| 2025.11.28 | ₩18,171 | ₩18,239 | ₩17,353 | ₩17,555 | -3.39% | 61.7만 |
|---|
| 2025.11.26 | ₩17,434 | ₩17,876 | ₩17,193 | ₩17,307 | -0.73% | 23.6만 |
|---|
| 2025.11.25 | ₩18,051 | ₩18,440 | ₩17,032 | ₩17,380 | -3.71% | 41.8만 |
|---|
| 2025.11.24 | ₩18,373 | ₩18,547 | ₩17,461 | ₩17,944 | -2.34% | 13.1만 |
|---|
| 2025.11.21 | ₩18,467 | ₩18,601 | ₩17,474 | ₩18,440 | -0.15% | 8.1만 |
|---|
| 2025.11.20 | ₩19,285 | ₩19,633 | ₩17,508 | ₩18,467 | -4.24% | 6.9만 |
|---|
| 2025.11.19 | ₩19,486 | ₩19,687 | ₩18,715 | ₩19,177 | -1.58% | 4.2만 |
|---|
| 2025.11.18 | ₩18,104 | ₩18,851 | ₩18,104 | ₩18,681 | +3.19% | 2.7만 |
|---|
| 2025.11.17 | ₩17,702 | ₩19,218 | ₩17,702 | ₩18,078 | +2.12% | 23.7만 |
|---|
| 2025.11.14 | ₩17,407 | ₩18,319 | ₩17,407 | ₩17,756 | +2.00% | 1.8만 |
|---|
| 2025.11.13 | ₩18,171 | ₩18,453 | ₩16,844 | ₩17,514 | -3.62% | 5.7만 |
|---|
| 2025.11.12 | ₩18,829 | ₩19,177 | ₩17,850 | ₩18,467 | -1.92% | 16.3만 |
|---|
| 2025.11.11 | ₩19,271 | ₩19,727 | ₩17,635 | ₩17,890 | -7.17% | 15.2만 |
|---|
| 2025.11.10 | ₩18,775 | ₩19,097 | ₩18,118 | ₩18,212 | -3.00% | 8.1만 |
|---|
| 2025.11.07 | ₩19,915 | ₩20,056 | ₩17,689 | ₩18,735 | -5.93% | 12.3만 |
|---|
| 2025.11.06 | ₩20,022 | ₩20,585 | ₩18,493 | ₩18,829 | -5.96% | 8.4만 |
|---|
| 2025.11.05 | ₩19,499 | ₩19,808 | ₩18,681 | ₩18,909 | -3.03% | 7만 |
|---|
| 2025.11.04 | ₩18,842 | ₩20,129 | ₩18,842 | ₩19,258 | +2.21% | 4.4만 |
|---|
| 2025.11.03 | ₩19,258 | ₩19,553 | ₩18,373 | ₩19,110 | -0.77% | 4.9만 |
|---|
| 2025.10.31 | ₩20,572 | ₩21,417 | ₩18,775 | ₩19,633 | -4.56% | 17.1만 |
|---|
| 2025.10.30 | ₩19,647 | ₩20,197 | ₩18,829 | ₩18,896 | -3.82% | 5만 |
|---|
| 2025.10.29 | ₩19,271 | ₩20,478 | ₩18,621 | ₩20,398 | +5.85% | 20만 |
|---|
| 2025.10.28 | ₩21,363 | ₩21,987 | ₩20,572 | ₩20,854 | -2.39% | 11.1만 |
|---|
| 2025.10.27 | ₩22,610 | ₩22,724 | ₩21,068 | ₩21,444 | -5.16% | 22.4만 |
|---|
| 2025.10.24 | ₩20,103 | ₩21,585 | ₩19,808 | ₩20,666 | +2.80% | 10.8만 |
|---|
| 2025.10.23 | ₩20,290 | ₩20,787 | ₩19,855 | ₩19,928 | -1.78% | 13.6만 |
|---|
| 2025.10.22 | ₩21,363 | ₩21,504 | ₩20,277 | ₩20,277 | -5.08% | 14.8만 |
|---|
| 2025.10.21 | ₩21,819 | ₩21,953 | ₩21,216 | ₩21,417 | -1.84% | 40.2만 |
|---|
| 2025.10.20 | ₩21,189 | ₩22,463 | ₩21,108 | ₩21,873 | +3.23% | 5.6만 |
|---|
| 2025.10.17 | ₩23,402 | ₩24,005 | ₩22,302 | ₩22,731 | -2.87% | 10.7만 |
|---|
| 2025.10.16 | ₩23,160 | ₩24,139 | ₩22,382 | ₩22,798 | -1.56% | 27.6만 |
|---|
| 2025.10.15 | ₩20,693 | ₩22,456 | ₩20,398 | ₩21,350 | +3.18% | 54.3만 |
|---|
| 2025.10.14 | ₩20,585 | ₩21,394 | ₩20,089 | ₩20,988 | +1.95% | 11만 |
|---|
| 2025.10.13 | ₩19,767 | ₩22,664 | ₩19,767 | ₩22,027 | +11.43% | 23.8만 |
|---|
| 2025.10.10 | ₩20,800 | ₩20,847 | ₩19,613 | ₩20,116 | -3.29% | 7.2만 |
|---|