시장 데이터를 불러오는 중
전체 종목
인디비어 파마슈티컬스 과거 주가
Indivior Pharmaceuticals, Inc. - Common Stock · INDV · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Indivior Pharmaceuticals, Inc. - Common Stock · INDV · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,504 | ₩48,428 | ₩47,182 | ₩48,013 | +1.07% | 480만 |
| 2026.10.08 | ₩47,872 | ₩48,710 | ₩46,700 | ₩47,504 | -0.77% | 152.7만 |
| 2026.10.07 | ₩47,678 | ₩48,636 | ₩47,678 | ₩48,415 | +1.55% | 177만 |
| 2026.10.06 | ₩48,187 | ₩48,439 | ₩46,941 | ₩48,107 | -0.17% | 239.1만 |
| 2026.10.05 | ₩48,241 | ₩48,585 | ₩47,879 | ₩48,227 | -0.03% | 300.3만 |
| 2026.10.02 | ₩47,517 | ₩48,442 | ₩47,249 | ₩47,852 | +0.71% | 166.9만 |
| 2026.10.01 | ₩48,040 | ₩48,515 | ₩47,236 | ₩47,410 | -1.31% | 187.9만 |
| 2026.09.30 | ₩48,964 | ₩49,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,040 |
| -1.89% |
| 167.4만 |
| 2026.09.29 | ₩49,232 | ₩49,648 | ₩48,348 | ₩49,031 | -0.41% | 200.6만 |
|---|
| 2026.09.28 | ₩47,571 | ₩49,527 | ₩47,472 | ₩49,420 | +3.89% | 117.4만 |
|---|
| 2026.09.25 | ₩48,107 | ₩48,536 | ₩47,866 | ₩48,000 | -0.22% | 109.8만 |
|---|
| 2026.09.24 | ₩47,852 | ₩48,616 | ₩47,665 | ₩48,241 | +0.81% | 222.2만 |
|---|
| 2026.09.23 | ₩48,549 | ₩49,447 | ₩47,946 | ₩48,120 | -0.88% | 105.8만 |
|---|
| 2026.09.22 | ₩47,611 | ₩49,085 | ₩47,544 | ₩48,495 | +1.86% | 221.6만 |
|---|
| 2026.09.21 | ₩46,901 | ₩47,745 | ₩46,592 | ₩47,611 | +1.51% | 129.9만 |
|---|
| 2026.09.18 | ₩47,691 | ₩47,725 | ₩46,351 | ₩46,740 | -1.99% | 468.4만 |
|---|
| 2026.09.17 | ₩46,579 | ₩48,107 | ₩46,190 | ₩47,825 | +2.68% | 269.1만 |
|---|
| 2026.09.16 | ₩45,520 | ₩46,284 | ₩45,346 | ₩46,030 | +1.12% | 186.6만 |
|---|
| 2026.09.15 | ₩46,351 | ₩46,351 | ₩45,212 | ₩45,855 | -1.07% | 270.1만 |
|---|
| 2026.09.14 | ₩46,552 | ₩46,914 | ₩45,762 | ₩46,190 | -0.78% | 342.9만 |
|---|
| 2026.09.11 | ₩46,217 | ₩46,673 | ₩45,869 | ₩46,217 | 0.00% | 129.7만 |
|---|
| 2026.09.10 | ₩46,338 | ₩46,726 | ₩45,608 | ₩46,244 | -0.20% | 132만 |
|---|
| 2026.09.09 | ₩45,989 | ₩46,626 | ₩45,453 | ₩46,592 | +1.31% | 135.2만 |
|---|
| 2026.09.08 | ₩46,030 | ₩46,686 | ₩45,346 | ₩45,989 | -0.09% | 182.4만 |
|---|
| 2026.09.04 | ₩46,552 | ₩47,316 | ₩46,298 | ₩46,820 | +0.58% | 101.9만 |
|---|
| 2026.09.03 | ₩47,142 | ₩47,209 | ₩46,324 | ₩46,673 | -0.99% | 182.6만 |
|---|
| 2026.09.02 | ₩46,552 | ₩47,276 | ₩46,472 | ₩46,968 | +0.89% | 297.5만 |
|---|
| 2026.09.01 | ₩46,901 | ₩47,490 | ₩46,231 | ₩46,311 | -1.26% | 209.5만 |
|---|
| 2026.08.31 | ₩46,726 | ₩47,303 | ₩46,003 | ₩46,807 | +0.17% | 196.3만 |
|---|
| 2026.08.28 | ₩47,316 | ₩47,557 | ₩46,217 | ₩46,726 | -1.25% | 330.9만 |
|---|
| 2026.08.27 | ₩47,718 | ₩48,174 | ₩47,048 | ₩47,303 | -0.87% | 122만 |
|---|
| 2026.08.26 | ₩48,107 | ₩48,515 | ₩47,638 | ₩48,006 | -0.21% | 127.5만 |
|---|
| 2026.08.25 | ₩48,549 | ₩49,246 | ₩47,718 | ₩48,201 | -0.72% | 171.2만 |
|---|
| 2026.08.24 | ₩48,951 | ₩49,333 | ₩47,397 | ₩48,482 | -0.96% | 184.1만 |
|---|
| 2026.08.21 | ₩50,492 | ₩51,618 | ₩49,179 | ₩49,407 | -2.15% | 249.7만 |
|---|
| 2026.08.20 | ₩52,140 | ₩52,596 | ₩50,438 | ₩50,626 | -2.90% | 144.2만 |
|---|
| 2026.08.19 | ₩53,467 | ₩53,601 | ₩51,892 | ₩52,314 | -2.16% | 247.7만 |
|---|
| 2026.08.18 | ₩52,904 | ₩53,494 | ₩52,368 | ₩52,837 | -0.13% | 233.9만 |
|---|
| 2026.08.17 | ₩52,194 | ₩53,051 | ₩51,836 | ₩52,368 | +0.33% | 201.8만 |
|---|
| 2026.08.14 | ₩50,921 | ₩52,448 | ₩50,680 | ₩52,274 | +2.66% | 98.8만 |
|---|
| 2026.08.13 | ₩52,422 | ₩52,422 | ₩50,948 | ₩51,216 | -2.30% | 233.7만 |
|---|
| 2026.08.12 | ₩51,591 | ₩52,462 | ₩50,726 | ₩51,899 | +0.60% | 257.2만 |
|---|
| 2026.08.11 | ₩52,020 | ₩52,649 | ₩51,443 | ₩51,497 | -1.00% | 221.3만 |
|---|
| 2026.08.10 | ₩51,041 | ₩52,381 | ₩50,854 | ₩51,551 | +1.00% | 206.6만 |
|---|
| 2026.08.07 | ₩52,033 | ₩52,140 | ₩51,028 | ₩52,020 | -0.03% | 168.7만 |
|---|
| 2026.08.06 | ₩52,314 | ₩53,246 | ₩51,631 | ₩51,819 | -0.95% | 267.6만 |
|---|
| 2026.08.05 | ₩48,616 | ₩52,850 | ₩48,616 | ₩51,899 | +6.75% | 427.5만 |
|---|
| 2026.08.04 | ₩50,840 | ₩50,974 | ₩47,919 | ₩48,911 | -3.80% | 715.5만 |
|---|
| 2026.08.03 | ₩54,016 | ₩55,182 | ₩49,179 | ₩50,077 | -7.29% | 668.4만 |
|---|
| 2026.07.31 | ₩53,547 | ₩54,010 | ₩51,765 | ₩53,614 | +0.13% | 135.2만 |
|---|
| 2026.07.30 | ₩53,842 | ₩54,405 | ₩53,145 | ₩53,896 | +0.10% | 158.1만 |
|---|
| 2026.07.29 | ₩55,316 | ₩55,812 | ₩53,561 | ₩53,735 | -2.86% | 149.6만 |
|---|
| 2026.07.28 | ₩53,735 | ₩55,316 | ₩53,472 | ₩54,927 | +2.22% | 177.8만 |
|---|
| 2026.07.27 | ₩54,432 | ₩54,927 | ₩53,614 | ₩53,641 | -1.45% | 99.7만 |
|---|
| 2026.07.24 | ₩54,713 | ₩54,874 | ₩53,708 | ₩54,304 | -0.75% | 83.8만 |
|---|
| 2026.07.23 | ₩53,346 | ₩54,546 | ₩53,132 | ₩54,284 | +1.76% | 238.7만 |
|---|
| 2026.07.22 | ₩53,547 | ₩54,365 | ₩53,427 | ₩54,204 | +1.23% | 96.8만 |
|---|
| 2026.07.21 | ₩52,288 | ₩54,365 | ₩51,671 | ₩54,204 | +3.66% | 184만 |
|---|
| 2026.07.20 | ₩54,324 | ₩54,939 | ₩52,274 | ₩52,422 | -3.50% | 254.1만 |
|---|
| 2026.07.17 | ₩53,976 | ₩54,954 | ₩53,587 | ₩54,324 | +0.65% | 98.5만 |
|---|
| 2026.07.16 | ₩55,088 | ₩56,072 | ₩53,869 | ₩54,391 | -1.26% | 174.7만 |
|---|
| 2026.07.15 | ₩53,574 | ₩55,651 | ₩53,038 | ₩54,847 | +2.38% | 187만 |
|---|
| 2026.07.14 | ₩54,278 | ₩54,847 | ₩53,346 | ₩53,909 | -0.68% | 99.2만 |
|---|
| 2026.07.13 | ₩53,601 | ₩54,231 | ₩52,596 | ₩53,882 | +0.52% | 123.5만 |
|---|
| 2026.07.10 | ₩55,128 | ₩55,155 | ₩53,601 | ₩54,271 | -1.56% | 126만 |
|---|
| 2026.07.09 | ₩54,767 | ₩55,745 | ₩54,499 | ₩55,343 | +1.05% | 168.8만 |
|---|
| 2026.07.08 | ₩54,673 | ₩55,745 | ₩53,788 | ₩54,793 | +0.22% | 129.1만 |
|---|
| 2026.07.07 | ₩53,628 | ₩55,624 | ₩52,810 | ₩54,713 | +2.02% | 186.8만 |
|---|
| 2026.07.06 | ₩52,810 | ₩53,735 | ₩52,529 | ₩53,587 | +1.47% | 194.5만 |
|---|
| 2026.07.02 | ₩53,788 | ₩54,686 | ₩53,011 | ₩53,333 | -0.85% | 148.9만 |
|---|
| 2026.07.01 | ₩55,309 | ₩56,120 | ₩53,480 | ₩53,936 | -2.48% | 147.2만 |
|---|
| 2026.06.30 | ₩56,334 | ₩56,334 | ₩54,324 | ₩54,981 | -2.40% | 155.9만 |
|---|
| 2026.06.29 | ₩56,200 | ₩57,192 | ₩54,646 | ₩55,289 | -1.62% | 257.6만 |
|---|
| 2026.06.26 | ₩55,343 | ₩57,366 | ₩54,954 | ₩56,053 | +1.28% | 560.9만 |
|---|
| 2026.06.25 | ₩55,611 | ₩56,375 | ₩53,762 | ₩55,329 | -0.51% | 166.8만 |
|---|
| 2026.06.24 | ₩53,869 | ₩55,839 | ₩53,601 | ₩55,571 | +3.16% | 224.6만 |
|---|
| 2026.06.23 | ₩51,537 | ₩53,641 | ₩51,041 | ₩53,547 | +3.90% | 156.3만 |
|---|
| 2026.06.22 | ₩51,296 | ₩52,113 | ₩50,438 | ₩51,350 | +0.10% | 123.5만 |
|---|
| 2026.06.18 | ₩51,658 | ₩52,321 | ₩50,720 | ₩51,323 | -0.65% | 427.7만 |
|---|
| 2026.06.17 | ₩50,961 | ₩51,457 | ₩50,700 | ₩50,827 | -0.26% | 148.5만 |
|---|
| 2026.06.16 | ₩51,752 | ₩51,859 | ₩50,532 | ₩50,934 | -1.58% | 125.6만 |
|---|
| 2026.06.15 | ₩51,845 | ₩52,180 | ₩50,639 | ₩51,457 | -0.75% | 114.5만 |
|---|
| 2026.06.12 | ₩51,778 | ₩51,778 | ₩50,747 | ₩51,564 | -0.41% | 62.8만 |
|---|
| 2026.06.11 | ₩51,001 | ₩52,113 | ₩50,706 | ₩51,095 | +0.18% | 184만 |
|---|
| 2026.06.10 | ₩50,472 | ₩51,979 | ₩50,445 | ₩51,041 | +1.13% | 210.4만 |
|---|
| 2026.06.09 | ₩50,907 | ₩51,993 | ₩50,291 | ₩51,269 | +0.71% | 163.9만 |
|---|
| 2026.06.08 | ₩50,519 | ₩51,269 | ₩49,849 | ₩50,103 | -0.82% | 115.3만 |
|---|
| 2026.06.05 | ₩50,358 | ₩51,624 | ₩50,264 | ₩50,405 | +0.09% | 158.7만 |
|---|
| 2026.06.04 | ₩47,973 | ₩50,854 | ₩47,665 | ₩50,184 | +4.61% | 191.1만 |
|---|
| 2026.06.03 | ₩45,078 | ₩47,571 | ₩44,683 | ₩47,477 | +5.32% | 153.5만 |
|---|
| 2026.06.02 | ₩45,989 | ₩46,452 | ₩43,430 | ₩45,172 | -1.78% | 291.7만 |
|---|
| 2026.06.01 | ₩47,785 | ₩48,268 | ₩46,579 | ₩46,740 | -2.19% | 206.9만 |
|---|
| 2026.05.29 | ₩48,763 | ₩49,058 | ₩47,584 | ₩48,268 | -1.02% | 167만 |
|---|
| 2026.05.28 | ₩49,688 | ₩49,782 | ₩48,308 | ₩49,058 | -1.27% | 124.2만 |
|---|
| 2026.05.27 | ₩50,626 | ₩51,028 | ₩49,407 | ₩49,728 | -1.77% | 228.2만 |
|---|
| 2026.05.26 | ₩50,720 | ₩51,698 | ₩50,224 | ₩50,666 | -0.11% | 164.8만 |
|---|
| 2026.05.22 | ₩49,916 | ₩50,532 | ₩49,849 | ₩50,291 | +0.75% | 106.2만 |
|---|
| 2026.05.21 | ₩50,211 | ₩50,680 | ₩49,273 | ₩50,197 | -0.03% | 120.8만 |
|---|
| 2026.05.20 | ₩50,010 | ₩51,463 | ₩49,594 | ₩50,371 | +0.72% | 266.1만 |
|---|
| 2026.05.19 | ₩50,123 | ₩50,351 | ₩47,973 | ₩49,567 | -1.11% | 211.5만 |
|---|
| 2026.05.18 | ₩49,474 | ₩50,070 | ₩48,636 | ₩48,964 | -1.03% | 111.4만 |
|---|
| 2026.05.15 | ₩50,264 | ₩50,787 | ₩49,072 | ₩49,259 | -2.00% | 181.7만 |
|---|
| 2026.05.14 | ₩51,658 | ₩51,845 | ₩50,586 | ₩50,693 | -1.87% | 127.8만 |
|---|
| 2026.05.13 | ₩51,189 | ₩51,490 | ₩50,747 | ₩51,390 | +0.39% | 173.1만 |
|---|
| 2026.05.12 | ₩51,765 | ₩52,127 | ₩50,726 | ₩51,296 | -0.91% | 176만 |
|---|
| 2026.05.11 | ₩52,556 | ₩53,199 | ₩51,906 | ₩52,046 | -0.97% | 297.3만 |
|---|
| 2026.05.08 | ₩53,306 | ₩53,668 | ₩52,274 | ₩52,931 | -0.70% | 248만 |
|---|
| 2026.05.07 | ₩54,418 | ₩54,941 | ₩52,757 | ₩53,065 | -2.49% | 351.6만 |
|---|
| 2026.05.06 | ₩53,259 | ₩54,686 | ₩52,448 | ₩54,418 | +2.18% | 282.4만 |
|---|
| 2026.05.05 | ₩52,515 | ₩53,467 | ₩51,939 | ₩53,051 | +1.02% | 275.7만 |
|---|
| 2026.05.04 | ₩52,221 | ₩53,313 | ₩51,175 | ₩52,234 | +0.03% | 451만 |
|---|
| 2026.05.01 | ₩50,103 | ₩53,628 | ₩49,688 | ₩50,465 | +0.72% | 326만 |
|---|
| 2026.04.30 | ₩48,201 | ₩52,703 | ₩46,807 | ₩49,286 | +2.25% | 685.5만 |
|---|
| 2026.04.29 | ₩45,494 | ₩46,472 | ₩45,346 | ₩45,762 | +0.59% | 167.3만 |
|---|
| 2026.04.28 | ₩46,016 | ₩46,566 | ₩45,561 | ₩46,137 | +0.26% | 173.5만 |
|---|
| 2026.04.27 | ₩44,623 | ₩47,350 | ₩44,623 | ₩45,976 | +3.03% | 284만 |
|---|
| 2026.04.24 | ₩44,314 | ₩44,596 | ₩43,899 | ₩44,529 | +0.48% | 82.4만 |
|---|
| 2026.04.23 | ₩44,743 | ₩45,051 | ₩43,725 | ₩44,435 | -0.69% | 96.7만 |
|---|
| 2026.04.22 | ₩43,524 | ₩45,165 | ₩43,343 | ₩44,743 | +2.80% | 158.5만 |
|---|
| 2026.04.21 | ₩43,497 | ₩43,872 | ₩43,182 | ₩43,189 | -0.71% | 129.7만 |
|---|
| 2026.04.20 | ₩43,564 | ₩44,489 | ₩42,907 | ₩43,443 | -0.28% | 89.4만 |
|---|
| 2026.04.17 | ₩43,256 | ₩43,993 | ₩42,532 | ₩43,819 | +1.30% | 125.8만 |
|---|
| 2026.04.16 | ₩43,309 | ₩43,953 | ₩41,849 | ₩42,224 | -2.51% | 125.4만 |
|---|
| 2026.04.15 | ₩44,221 | ₩45,051 | ₩43,055 | ₩43,577 | -1.45% | 139만 |
|---|
| 2026.04.14 | ₩42,519 | ₩44,180 | ₩42,425 | ₩44,180 | +3.91% | 127.4만 |
|---|
| 2026.04.13 | ₩40,589 | ₩42,505 | ₩40,348 | ₩42,345 | +4.32% | 149.8만 |
|---|
| 2026.04.10 | ₩43,819 | ₩43,899 | ₩40,790 | ₩40,924 | -6.61% | 234.8만 |
|---|
| 2026.04.09 | ₩42,599 | ₩43,698 | ₩42,599 | ₩43,296 | +1.64% | 91.8만 |
|---|
| 2026.04.08 | ₩42,036 | ₩42,988 | ₩41,768 | ₩42,800 | +1.82% | 177.8만 |
|---|
| 2026.04.07 | ₩40,636 | ₩41,145 | ₩40,000 | ₩40,830 | +0.48% | 162.9만 |
|---|
| 2026.04.06 | ₩40,495 | ₩41,246 | ₩39,879 | ₩40,763 | +0.66% | 108.3만 |
|---|
| 2026.04.02 | ₩40,187 | ₩40,958 | ₩39,732 | ₩40,830 | +1.60% | 214.8만 |
|---|
| 2026.04.01 | ₩41,286 | ₩41,882 | ₩40,670 | ₩41,072 | -0.52% | 147.1만 |
|---|
| 2026.03.31 | ₩38,941 | ₩40,864 | ₩38,941 | ₩40,844 | +4.89% | 221.2만 |
|---|
| 2026.03.30 | ₩39,041 | ₩39,249 | ₩38,405 | ₩38,566 | -1.22% | 228.3만 |
|---|
| 2026.03.27 | ₩39,892 | ₩40,335 | ₩38,727 | ₩38,820 | -2.69% | 143.9만 |
|---|
| 2026.03.26 | ₩40,281 | ₩41,259 | ₩39,933 | ₩40,134 | -0.37% | 211.2만 |
|---|
| 2026.03.25 | ₩38,901 | ₩41,058 | ₩38,901 | ₩40,549 | +4.24% | 219.8만 |
|---|
| 2026.03.24 | ₩39,062 | ₩39,175 | ₩37,092 | ₩38,579 | -1.23% | 422.2만 |
|---|
| 2026.03.23 | ₩39,933 | ₩41,125 | ₩39,155 | ₩39,383 | -1.38% | 405.9만 |
|---|
| 2026.03.20 | ₩40,804 | ₩41,073 | ₩38,365 | ₩39,263 | -3.78% | 678.2만 |
|---|
| 2026.03.19 | ₩40,629 | ₩41,527 | ₩40,201 | ₩40,871 | +0.59% | 409.5만 |
|---|
| 2026.03.18 | ₩41,889 | ₩42,773 | ₩40,750 | ₩40,911 | -2.34% | 461.3만 |
|---|
| 2026.03.17 | ₩41,742 | ₩43,202 | ₩41,219 | ₩41,983 | +0.58% | 384.3만 |
|---|
| 2026.03.16 | ₩42,170 | ₩43,122 | ₩40,991 | ₩41,500 | -1.59% | 284.1만 |
|---|
| 2026.03.13 | ₩41,514 | ₩43,122 | ₩40,830 | ₩41,688 | +0.42% | 1329.7만 |
|---|
| 2026.03.12 | ₩40,201 | ₩42,211 | ₩39,397 | ₩41,353 | +2.87% | 698.1만 |
|---|
| 2026.03.11 | ₩44,194 | ₩47,356 | ₩43,202 | ₩43,993 | -0.45% | 357.9만 |
|---|
| 2026.03.10 | ₩43,631 | ₩45,708 | ₩41,366 | ₩44,676 | +2.40% | 439.9만 |
|---|
| 2026.03.09 | ₩43,041 | ₩44,167 | ₩42,371 | ₩43,685 | +1.49% | 278.3만 |
|---|
| 2026.03.06 | ₩42,237 | ₩43,350 | ₩41,853 | ₩43,242 | +2.38% | 202.3만 |
|---|
| 2026.03.05 | ₩42,304 | ₩43,082 | ₩41,366 | ₩42,948 | +1.52% | 262만 |
|---|
| 2026.03.04 | ₩40,750 | ₩43,403 | ₩40,643 | ₩43,095 | +5.75% | 229.8만 |
|---|
| 2026.03.03 | ₩42,425 | ₩42,599 | ₩41,232 | ₩41,366 | -2.50% | 121.2만 |
|---|
| 2026.03.02 | ₩43,283 | ₩44,093 | ₩42,247 | ₩42,854 | -0.99% | 147만 |
|---|
| 2026.02.27 | ₩44,422 | ₩44,670 | ₩42,278 | ₩43,845 | -1.30% | 342.8만 |
|---|
| 2026.02.26 | ₩46,244 | ₩47,410 | ₩43,390 | ₩45,172 | -2.32% | 299.3만 |
|---|
| 2026.02.25 | ₩44,636 | ₩45,092 | ₩43,859 | ₩45,065 | +0.96% | 286.1만 |
|---|
| 2026.02.24 | ₩44,489 | ₩44,649 | ₩43,872 | ₩44,301 | -0.42% | 105.7만 |
|---|
| 2026.02.23 | ₩45,346 | ₩45,420 | ₩43,537 | ₩44,127 | -2.69% | 125.6만 |
|---|
| 2026.02.20 | ₩46,378 | ₩46,820 | ₩45,360 | ₩45,413 | -2.08% | 151.1만 |
|---|
| 2026.02.19 | ₩46,150 | ₩46,405 | ₩45,346 | ₩46,150 | 0.00% | 118.1만 |
|---|
| 2026.02.18 | ₩46,633 | ₩47,665 | ₩45,587 | ₩46,043 | -1.26% | 257.2만 |
|---|
| 2026.02.17 | ₩46,378 | ₩47,289 | ₩46,257 | ₩46,566 | +0.40% | 335.1만 |
|---|
| 2026.02.13 | ₩45,159 | ₩46,653 | ₩45,159 | ₩46,338 | +2.61% | 149.8만 |
|---|
| 2026.02.12 | ₩46,070 | ₩46,418 | ₩44,716 | ₩45,239 | -1.80% | 139.2만 |
|---|
| 2026.02.11 | ₩45,802 | ₩46,197 | ₩44,837 | ₩45,668 | -0.29% | 142.7만 |
|---|
| 2026.02.10 | ₩44,958 | ₩45,641 | ₩44,422 | ₩44,837 | -0.27% | 81.7만 |
|---|
| 2026.02.09 | ₩45,976 | ₩46,190 | ₩44,891 | ₩45,373 | -1.31% | 116만 |
|---|
| 2026.02.06 | ₩46,914 | ₩47,504 | ₩44,757 | ₩46,043 | -1.86% | 162.9만 |
|---|
| 2026.02.05 | ₩46,472 | ₩47,678 | ₩44,880 | ₩46,164 | -0.66% | 121.1만 |
|---|
| 2026.02.04 | ₩47,691 | ₩47,691 | ₩45,534 | ₩46,016 | -3.51% | 114만 |
|---|
| 2026.02.03 | ₩47,651 | ₩47,651 | ₩46,284 | ₩47,504 | -0.31% | 135.9만 |
|---|
| 2026.02.02 | ₩47,477 | ₩48,281 | ₩46,659 | ₩46,901 | -1.21% | 179.3만 |
|---|
| 2026.01.30 | ₩46,405 | ₩47,477 | ₩45,976 | ₩47,410 | +2.17% | 201만 |
|---|
| 2026.01.29 | ₩46,726 | ₩47,531 | ₩46,371 | ₩46,512 | -0.46% | 261.8만 |
|---|
| 2026.01.28 | ₩46,458 | ₩46,988 | ₩45,956 | ₩46,807 | +0.75% | 177.6만 |
|---|
| 2026.01.27 | ₩44,998 | ₩46,820 | ₩44,944 | ₩46,552 | +3.45% | 212.5만 |
|---|
| 2026.01.26 | ₩45,025 | ₩45,989 | ₩44,877 | ₩44,998 | -0.06% | 135.7만 |
|---|
| 2026.01.23 | ₩45,159 | ₩45,341 | ₩43,977 | ₩44,180 | -2.17% | 111.3만 |
|---|
| 2026.01.22 | ₩44,154 | ₩45,628 | ₩43,966 | ₩44,944 | +1.79% | 126.8만 |
|---|
| 2026.01.21 | ₩44,100 | ₩44,582 | ₩43,758 | ₩44,194 | +0.21% | 89.2만 |
|---|
| 2026.01.20 | ₩43,510 | ₩44,676 | ₩42,479 | ₩44,154 | +1.48% | 200만 |
|---|
| 2026.01.16 | ₩44,348 | ₩44,348 | ₩43,095 | ₩43,604 | -1.68% | 236.2만 |
|---|
| 2026.01.15 | ₩45,025 | ₩45,118 | ₩43,845 | ₩44,067 | -2.13% | 172.9만 |
|---|
| 2026.01.14 | ₩45,453 | ₩45,594 | ₩44,422 | ₩45,065 | -0.85% | 197.1만 |
|---|
| 2026.01.13 | ₩45,561 | ₩46,056 | ₩45,072 | ₩45,561 | 0.00% | 197.2만 |
|---|
| 2026.01.12 | ₩48,536 | ₩48,536 | ₩45,654 | ₩46,311 | -4.58% | 271.7만 |
|---|
| 2026.01.09 | ₩47,598 | ₩48,000 | ₩45,239 | ₩47,490 | -0.23% | 255.3만 |
|---|
| 2026.01.08 | ₩49,340 | ₩50,465 | ₩46,807 | ₩47,584 | -3.56% | 394.4만 |
|---|
| 2026.01.07 | ₩49,286 | ₩49,326 | ₩47,665 | ₩48,093 | -2.42% | 211.3만 |
|---|
| 2026.01.06 | ₩48,348 | ₩49,407 | ₩48,107 | ₩48,495 | +0.30% | 158.8만 |
|---|
| 2026.01.05 | ₩47,383 | ₩48,649 | ₩46,271 | ₩48,576 | +2.52% | 200.9만 |
|---|
| 2026.01.02 | ₩48,093 | ₩48,522 | ₩47,598 | ₩47,879 | -0.45% | 120만 |
|---|
| 2025.12.31 | ₩47,839 | ₩48,408 | ₩47,839 | ₩48,080 | +0.50% | 91만 |
|---|
| 2025.12.30 | ₩48,629 | ₩48,763 | ₩47,792 | ₩47,879 | -1.54% | 83.4만 |
|---|
| 2025.12.29 | ₩48,341 | ₩48,938 | ₩48,214 | ₩48,710 | +0.76% | 132.8만 |
|---|
| 2025.12.26 | ₩48,469 | ₩48,978 | ₩48,214 | ₩48,522 | +0.11% | 94.1만 |
|---|
| 2025.12.24 | ₩48,616 | ₩48,797 | ₩48,119 | ₩48,455 | -0.33% | 80.6만 |
|---|
| 2025.12.23 | ₩48,670 | ₩48,991 | ₩48,549 | ₩48,710 | +0.08% | 127.1만 |
|---|
| 2025.12.22 | ₩47,196 | ₩49,072 | ₩47,182 | ₩48,844 | +3.49% | 282.2만 |
|---|
| 2025.12.19 | ₩47,624 | ₩48,268 | ₩46,928 | ₩47,182 | -0.93% | 2263.3만 |
|---|
| 2025.12.18 | ₩48,241 | ₩48,482 | ₩47,303 | ₩47,624 | -1.28% | 204.3만 |
|---|
| 2025.12.17 | ₩47,752 | ₩48,241 | ₩47,330 | ₩48,174 | +0.88% | 209.3만 |
|---|
| 2025.12.16 | ₩47,021 | ₩47,651 | ₩46,780 | ₩47,410 | +0.83% | 448만 |
|---|
| 2025.12.15 | ₩47,879 | ₩48,107 | ₩47,169 | ₩47,196 | -1.43% | 341.8만 |
|---|
| 2025.12.12 | ₩48,643 | ₩48,980 | ₩47,624 | ₩47,651 | -2.04% | 398만 |
|---|
| 2025.12.11 | ₩47,973 | ₩48,321 | ₩47,571 | ₩47,959 | -0.03% | 244.4만 |
|---|
| 2025.12.10 | ₩48,254 | ₩48,998 | ₩47,437 | ₩47,504 | -1.56% | 267.6만 |
|---|
| 2025.12.09 | ₩49,072 | ₩49,721 | ₩48,214 | ₩48,254 | -1.67% | 350.7만 |
|---|
| 2025.12.08 | ₩50,546 | ₩50,921 | ₩48,806 | ₩49,045 | -2.97% | 829.9만 |
|---|
| 2025.12.05 | ₩46,552 | ₩47,309 | ₩46,043 | ₩47,062 | +1.09% | 217.2만 |
|---|
| 2025.12.04 | ₩45,306 | ₩46,592 | ₩44,891 | ₩46,365 | +2.34% | 98.3만 |
|---|
| 2025.12.03 | ₩45,829 | ₩46,418 | ₩45,386 | ₩45,587 | -0.53% | 169.6만 |
|---|
| 2025.12.02 | ₩45,561 | ₩45,989 | ₩44,911 | ₩45,561 | 0.00% | 118.1만 |
|---|
| 2025.12.01 | ₩44,984 | ₩45,654 | ₩44,824 | ₩45,025 | +0.09% | 169.7만 |
|---|
| 2025.11.28 | ₩44,422 | ₩45,601 | ₩44,221 | ₩45,025 | +1.36% | 71.9만 |
|---|
| 2025.11.26 | ₩44,489 | ₩44,891 | ₩43,953 | ₩44,864 | +0.84% | 99.3만 |
|---|
| 2025.11.25 | ₩44,683 | ₩45,078 | ₩43,603 | ₩44,355 | -0.73% | 156.9만 |
|---|
| 2025.11.24 | ₩43,886 | ₩45,054 | ₩43,303 | ₩44,194 | +0.70% | 207.5만 |
|---|
| 2025.11.21 | ₩42,304 | ₩44,221 | ₩41,849 | ₩43,886 | +3.74% | 223.4만 |
|---|
| 2025.11.20 | ₩44,221 | ₩44,623 | ₩42,398 | ₩42,572 | -3.73% | 143.1만 |
|---|
| 2025.11.19 | ₩43,055 | ₩43,825 | ₩42,291 | ₩43,685 | +1.46% | 156.7만 |
|---|
| 2025.11.18 | ₩42,197 | ₩43,397 | ₩41,822 | ₩43,229 | +2.45% | 216.9만 |
|---|
| 2025.11.17 | ₩40,857 | ₩42,130 | ₩40,308 | ₩42,050 | +2.92% | 175.6만 |
|---|
| 2025.11.14 | ₩40,026 | ₩41,360 | ₩39,383 | ₩40,857 | +2.08% | 179.6만 |
|---|
| 2025.11.13 | ₩40,160 | ₩41,192 | ₩39,464 | ₩39,973 | -0.47% | 191.7만 |
|---|
| 2025.11.12 | ₩41,634 | ₩41,943 | ₩40,147 | ₩40,335 | -3.12% | 198.3만 |
|---|
| 2025.11.11 | ₩41,206 | ₩41,742 | ₩40,683 | ₩41,634 | +1.04% | 206.5만 |
|---|
| 2025.11.10 | ₩41,969 | ₩42,010 | ₩41,058 | ₩41,380 | -1.40% | 163만 |
|---|
| 2025.11.07 | ₩42,840 | ₩42,840 | ₩40,737 | ₩41,996 | -1.97% | 185.7만 |
|---|
| 2025.11.06 | ₩43,269 | ₩43,442 | ₩41,902 | ₩42,706 | -1.30% | 141.5만 |
|---|
| 2025.11.05 | ₩42,907 | ₩43,336 | ₩40,201 | ₩42,948 | +0.09% | 239.1만 |
|---|
| 2025.11.04 | ₩41,152 | ₩43,068 | ₩41,005 | ₩42,881 | +4.20% | 290.3만 |
|---|
| 2025.11.03 | ₩40,201 | ₩42,385 | ₩39,598 | ₩41,809 | +4.00% | 519.6만 |
|---|
| 2025.10.31 | ₩39,772 | ₩40,549 | ₩38,539 | ₩39,356 | -1.04% | 359.2만 |
|---|
| 2025.10.30 | ₩40,201 | ₩40,938 | ₩37,521 | ₩39,035 | -2.90% | 1066.3만 |
|---|
| 2025.10.29 | ₩33,152 | ₩33,943 | ₩33,152 | ₩33,822 | +2.02% | 256.2만 |
|---|
| 2025.10.28 | ₩33,125 | ₩33,815 | ₩32,536 | ₩33,380 | +0.77% | 146.3만 |
|---|
| 2025.10.27 | ₩33,782 | ₩33,956 | ₩33,045 | ₩33,206 | -1.71% | 106.2만 |
|---|
| 2025.10.24 | ₩33,970 | ₩34,133 | ₩33,550 | ₩33,675 | -0.87% | 80.1만 |
|---|
| 2025.10.23 | ₩33,567 | ₩33,976 | ₩33,125 | ₩33,876 | +0.92% | 94.1만 |
|---|
| 2025.10.22 | ₩32,254 | ₩33,380 | ₩32,201 | ₩33,366 | +3.45% | 130.3만 |
|---|
| 2025.10.21 | ₩32,495 | ₩32,911 | ₩32,147 | ₩32,281 | -0.66% | 255.1만 |
|---|
| 2025.10.20 | ₩32,964 | ₩33,031 | ₩31,785 | ₩32,549 | -1.26% | 113.2만 |
|---|
| 2025.10.17 | ₩32,777 | ₩33,460 | ₩32,147 | ₩32,804 | +0.08% | 141.8만 |
|---|
| 2025.10.16 | ₩34,117 | ₩34,157 | ₩32,871 | ₩33,085 | -3.02% | 109.2만 |
|---|
| 2025.10.15 | ₩33,219 | ₩33,956 | ₩32,884 | ₩33,755 | +1.61% | 225.4만 |
|---|
| 2025.10.14 | ₩31,785 | ₩33,259 | ₩31,718 | ₩32,884 | +3.46% | 230.6만 |
|---|
| 2025.10.13 | ₩31,678 | ₩32,328 | ₩31,557 | ₩31,986 | +0.97% | 88.6만 |
|---|
| 2025.10.10 | ₩32,361 | ₩32,562 | ₩30,753 | ₩31,866 | -1.53% | 97.3만 |
|---|