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 | ₩47,543 | ₩48,469 | ₩47,222 | ₩48,053 | +1.07% | 480만 |
| 2026.10.08 | ₩47,912 | ₩48,750 | ₩46,739 | ₩47,543 | -0.77% | 152.7만 |
| 2026.10.07 | ₩47,718 | ₩48,677 | ₩47,718 | ₩48,455 | +1.55% | 177만 |
| 2026.10.06 | ₩48,227 | ₩48,480 | ₩46,980 | ₩48,147 | -0.17% | 239.1만 |
| 2026.10.05 | ₩48,281 | ₩48,626 | ₩47,919 | ₩48,268 | -0.03% | 300.3만 |
| 2026.10.02 | ₩47,557 | ₩48,482 | ₩47,289 | ₩47,892 | +0.71% | 166.9만 |
| 2026.10.01 | ₩48,080 | ₩48,556 | ₩47,275 | ₩47,450 | -1.31% | 187.9만 |
| 2026.09.30 | ₩49,005 | ₩49,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,080 |
| -1.89% |
| 167.4만 |
| 2026.09.29 | ₩49,273 | ₩49,689 | ₩48,388 | ₩49,072 | -0.41% | 200.6만 |
|---|
| 2026.09.28 | ₩47,610 | ₩49,569 | ₩47,511 | ₩49,461 | +3.89% | 117.4만 |
|---|
| 2026.09.25 | ₩48,147 | ₩48,576 | ₩47,906 | ₩48,040 | -0.22% | 109.8만 |
|---|
| 2026.09.24 | ₩47,892 | ₩48,657 | ₩47,704 | ₩48,281 | +0.81% | 222.2만 |
|---|
| 2026.09.23 | ₩48,590 | ₩49,488 | ₩47,986 | ₩48,160 | -0.88% | 105.8만 |
|---|
| 2026.09.22 | ₩47,651 | ₩49,126 | ₩47,584 | ₩48,536 | +1.86% | 221.6만 |
|---|
| 2026.09.21 | ₩46,940 | ₩47,785 | ₩46,631 | ₩47,651 | +1.51% | 129.9만 |
|---|
| 2026.09.18 | ₩47,731 | ₩47,765 | ₩46,390 | ₩46,779 | -1.99% | 468.4만 |
|---|
| 2026.09.17 | ₩46,618 | ₩48,147 | ₩46,229 | ₩47,865 | +2.68% | 269.1만 |
|---|
| 2026.09.16 | ₩45,559 | ₩46,323 | ₩45,384 | ₩46,068 | +1.12% | 186.6만 |
|---|
| 2026.09.15 | ₩46,390 | ₩46,390 | ₩45,250 | ₩45,894 | -1.07% | 270.1만 |
|---|
| 2026.09.14 | ₩46,591 | ₩46,953 | ₩45,800 | ₩46,229 | -0.78% | 342.9만 |
|---|
| 2026.09.11 | ₩46,256 | ₩46,712 | ₩45,907 | ₩46,256 | 0.00% | 129.7만 |
|---|
| 2026.09.10 | ₩46,377 | ₩46,766 | ₩45,646 | ₩46,283 | -0.20% | 132만 |
|---|
| 2026.09.09 | ₩46,028 | ₩46,665 | ₩45,491 | ₩46,631 | +1.31% | 135.2만 |
|---|
| 2026.09.08 | ₩46,068 | ₩46,725 | ₩45,384 | ₩46,028 | -0.09% | 182.4만 |
|---|
| 2026.09.04 | ₩46,591 | ₩47,356 | ₩46,336 | ₩46,859 | +0.58% | 101.9만 |
|---|
| 2026.09.03 | ₩47,181 | ₩47,248 | ₩46,363 | ₩46,712 | -0.99% | 182.6만 |
|---|
| 2026.09.02 | ₩46,591 | ₩47,315 | ₩46,511 | ₩47,007 | +0.89% | 297.5만 |
|---|
| 2026.09.01 | ₩46,940 | ₩47,530 | ₩46,269 | ₩46,350 | -1.26% | 209.5만 |
|---|
| 2026.08.31 | ₩46,766 | ₩47,342 | ₩46,041 | ₩46,846 | +0.17% | 196.3만 |
|---|
| 2026.08.28 | ₩47,356 | ₩47,597 | ₩46,256 | ₩46,766 | -1.25% | 330.9만 |
|---|
| 2026.08.27 | ₩47,758 | ₩48,214 | ₩47,087 | ₩47,342 | -0.87% | 122만 |
|---|
| 2026.08.26 | ₩48,147 | ₩48,556 | ₩47,678 | ₩48,046 | -0.21% | 127.5만 |
|---|
| 2026.08.25 | ₩48,590 | ₩49,287 | ₩47,758 | ₩48,241 | -0.72% | 171.2만 |
|---|
| 2026.08.24 | ₩48,992 | ₩49,374 | ₩47,436 | ₩48,522 | -0.96% | 184.1만 |
|---|
| 2026.08.21 | ₩50,534 | ₩51,661 | ₩49,220 | ₩49,448 | -2.15% | 249.7만 |
|---|
| 2026.08.20 | ₩52,184 | ₩52,640 | ₩50,481 | ₩50,668 | -2.90% | 144.2만 |
|---|
| 2026.08.19 | ₩53,511 | ₩53,646 | ₩51,936 | ₩52,358 | -2.16% | 247.7만 |
|---|
| 2026.08.18 | ₩52,948 | ₩53,538 | ₩52,412 | ₩52,881 | -0.13% | 233.9만 |
|---|
| 2026.08.17 | ₩52,237 | ₩53,096 | ₩51,879 | ₩52,412 | +0.33% | 201.8만 |
|---|
| 2026.08.14 | ₩50,963 | ₩52,492 | ₩50,722 | ₩52,318 | +2.66% | 98.8만 |
|---|
| 2026.08.13 | ₩52,465 | ₩52,465 | ₩50,990 | ₩51,258 | -2.30% | 233.7만 |
|---|
| 2026.08.12 | ₩51,634 | ₩52,506 | ₩50,769 | ₩51,942 | +0.60% | 257.2만 |
|---|
| 2026.08.11 | ₩52,063 | ₩52,693 | ₩51,486 | ₩51,540 | -1.00% | 221.3만 |
|---|
| 2026.08.10 | ₩51,084 | ₩52,425 | ₩50,896 | ₩51,594 | +1.00% | 206.6만 |
|---|
| 2026.08.07 | ₩52,076 | ₩52,184 | ₩51,071 | ₩52,063 | -0.03% | 168.7만 |
|---|
| 2026.08.06 | ₩52,358 | ₩53,290 | ₩51,674 | ₩51,862 | -0.95% | 267.6만 |
|---|
| 2026.08.05 | ₩48,657 | ₩52,895 | ₩48,657 | ₩51,942 | +6.75% | 427.5만 |
|---|
| 2026.08.04 | ₩50,883 | ₩51,017 | ₩47,959 | ₩48,952 | -3.80% | 715.5만 |
|---|
| 2026.08.03 | ₩54,061 | ₩55,228 | ₩49,220 | ₩50,118 | -7.29% | 668.4만 |
|---|
| 2026.07.31 | ₩53,592 | ₩54,055 | ₩51,808 | ₩53,659 | +0.13% | 135.2만 |
|---|
| 2026.07.30 | ₩53,887 | ₩54,450 | ₩53,190 | ₩53,941 | +0.10% | 158.1만 |
|---|
| 2026.07.29 | ₩55,362 | ₩55,858 | ₩53,605 | ₩53,780 | -2.86% | 149.6만 |
|---|
| 2026.07.28 | ₩53,780 | ₩55,362 | ₩53,517 | ₩54,973 | +2.22% | 177.8만 |
|---|
| 2026.07.27 | ₩54,477 | ₩54,973 | ₩53,659 | ₩53,686 | -1.45% | 99.7만 |
|---|
| 2026.07.24 | ₩54,759 | ₩54,920 | ₩53,753 | ₩54,350 | -0.75% | 83.8만 |
|---|
| 2026.07.23 | ₩53,391 | ₩54,591 | ₩53,176 | ₩54,330 | +1.76% | 238.7만 |
|---|
| 2026.07.22 | ₩53,592 | ₩54,410 | ₩53,471 | ₩54,249 | +1.23% | 96.8만 |
|---|
| 2026.07.21 | ₩52,331 | ₩54,410 | ₩51,714 | ₩54,249 | +3.66% | 184만 |
|---|
| 2026.07.20 | ₩54,370 | ₩54,985 | ₩52,318 | ₩52,465 | -3.50% | 254.1만 |
|---|
| 2026.07.17 | ₩54,021 | ₩55,000 | ₩53,632 | ₩54,370 | +0.65% | 98.5만 |
|---|
| 2026.07.16 | ₩55,134 | ₩56,119 | ₩53,914 | ₩54,437 | -1.26% | 174.7만 |
|---|
| 2026.07.15 | ₩53,619 | ₩55,698 | ₩53,082 | ₩54,893 | +2.38% | 187만 |
|---|
| 2026.07.14 | ₩54,323 | ₩54,893 | ₩53,391 | ₩53,954 | -0.68% | 99.2만 |
|---|
| 2026.07.13 | ₩53,646 | ₩54,276 | ₩52,640 | ₩53,927 | +0.52% | 123.5만 |
|---|
| 2026.07.10 | ₩55,174 | ₩55,201 | ₩53,646 | ₩54,316 | -1.56% | 126만 |
|---|
| 2026.07.09 | ₩54,812 | ₩55,791 | ₩54,544 | ₩55,389 | +1.05% | 168.8만 |
|---|
| 2026.07.08 | ₩54,719 | ₩55,791 | ₩53,833 | ₩54,839 | +0.22% | 129.1만 |
|---|
| 2026.07.07 | ₩53,672 | ₩55,671 | ₩52,854 | ₩54,759 | +2.02% | 186.8만 |
|---|
| 2026.07.06 | ₩52,854 | ₩53,780 | ₩52,573 | ₩53,632 | +1.47% | 194.5만 |
|---|
| 2026.07.02 | ₩53,833 | ₩54,732 | ₩53,056 | ₩53,377 | -0.85% | 148.9만 |
|---|
| 2026.07.01 | ₩55,356 | ₩56,167 | ₩53,525 | ₩53,981 | -2.48% | 147.2만 |
|---|
| 2026.06.30 | ₩56,382 | ₩56,382 | ₩54,370 | ₩55,027 | -2.40% | 155.9만 |
|---|
| 2026.06.29 | ₩56,247 | ₩57,240 | ₩54,692 | ₩55,335 | -1.62% | 257.6만 |
|---|
| 2026.06.26 | ₩55,389 | ₩57,414 | ₩55,000 | ₩56,100 | +1.28% | 560.9만 |
|---|
| 2026.06.25 | ₩55,657 | ₩56,422 | ₩53,807 | ₩55,376 | -0.51% | 166.8만 |
|---|
| 2026.06.24 | ₩53,914 | ₩55,885 | ₩53,646 | ₩55,617 | +3.16% | 224.6만 |
|---|
| 2026.06.23 | ₩51,580 | ₩53,686 | ₩51,084 | ₩53,592 | +3.90% | 156.3만 |
|---|
| 2026.06.22 | ₩51,339 | ₩52,157 | ₩50,481 | ₩51,392 | +0.10% | 123.5만 |
|---|
| 2026.06.18 | ₩51,701 | ₩52,365 | ₩50,762 | ₩51,366 | -0.65% | 427.7만 |
|---|
| 2026.06.17 | ₩51,004 | ₩51,500 | ₩50,742 | ₩50,869 | -0.26% | 148.5만 |
|---|
| 2026.06.16 | ₩51,795 | ₩51,902 | ₩50,574 | ₩50,977 | -1.58% | 125.6만 |
|---|
| 2026.06.15 | ₩51,889 | ₩52,224 | ₩50,682 | ₩51,500 | -0.75% | 114.5만 |
|---|
| 2026.06.12 | ₩51,822 | ₩51,822 | ₩50,789 | ₩51,607 | -0.41% | 62.8만 |
|---|
| 2026.06.11 | ₩51,044 | ₩52,157 | ₩50,749 | ₩51,138 | +0.18% | 184만 |
|---|
| 2026.06.10 | ₩50,514 | ₩52,023 | ₩50,487 | ₩51,084 | +1.13% | 210.4만 |
|---|
| 2026.06.09 | ₩50,950 | ₩52,036 | ₩50,333 | ₩51,312 | +0.71% | 163.9만 |
|---|
| 2026.06.08 | ₩50,561 | ₩51,312 | ₩49,890 | ₩50,145 | -0.82% | 115.3만 |
|---|
| 2026.06.05 | ₩50,400 | ₩51,667 | ₩50,306 | ₩50,447 | +0.09% | 158.7만 |
|---|
| 2026.06.04 | ₩48,013 | ₩50,896 | ₩47,704 | ₩50,226 | +4.61% | 191.1만 |
|---|
| 2026.06.03 | ₩45,116 | ₩47,610 | ₩44,720 | ₩47,517 | +5.32% | 153.5만 |
|---|
| 2026.06.02 | ₩46,028 | ₩46,491 | ₩43,466 | ₩45,210 | -1.78% | 291.7만 |
|---|
| 2026.06.01 | ₩47,825 | ₩48,308 | ₩46,618 | ₩46,779 | -2.19% | 206.9만 |
|---|
| 2026.05.29 | ₩48,804 | ₩49,099 | ₩47,624 | ₩48,308 | -1.02% | 167만 |
|---|
| 2026.05.28 | ₩49,729 | ₩49,823 | ₩48,348 | ₩49,099 | -1.27% | 124.2만 |
|---|
| 2026.05.27 | ₩50,668 | ₩51,071 | ₩49,448 | ₩49,770 | -1.77% | 228.2만 |
|---|
| 2026.05.26 | ₩50,762 | ₩51,741 | ₩50,266 | ₩50,709 | -0.11% | 164.8만 |
|---|
| 2026.05.22 | ₩49,957 | ₩50,574 | ₩49,890 | ₩50,333 | +0.75% | 106.2만 |
|---|
| 2026.05.21 | ₩50,253 | ₩50,722 | ₩49,314 | ₩50,239 | -0.03% | 120.8만 |
|---|
| 2026.05.20 | ₩50,051 | ₩51,506 | ₩49,636 | ₩50,413 | +0.72% | 266.1만 |
|---|
| 2026.05.19 | ₩50,165 | ₩50,393 | ₩48,013 | ₩49,609 | -1.11% | 211.5만 |
|---|
| 2026.05.18 | ₩49,515 | ₩50,112 | ₩48,677 | ₩49,005 | -1.03% | 111.4만 |
|---|
| 2026.05.15 | ₩50,306 | ₩50,829 | ₩49,113 | ₩49,300 | -2.00% | 181.7만 |
|---|
| 2026.05.14 | ₩51,701 | ₩51,889 | ₩50,628 | ₩50,735 | -1.87% | 127.8만 |
|---|
| 2026.05.13 | ₩51,232 | ₩51,533 | ₩50,789 | ₩51,433 | +0.39% | 173.1만 |
|---|
| 2026.05.12 | ₩51,808 | ₩52,170 | ₩50,769 | ₩51,339 | -0.91% | 176만 |
|---|
| 2026.05.11 | ₩52,600 | ₩53,243 | ₩51,949 | ₩52,090 | -0.97% | 297.3만 |
|---|
| 2026.05.08 | ₩53,351 | ₩53,713 | ₩52,318 | ₩52,975 | -0.70% | 248만 |
|---|
| 2026.05.07 | ₩54,464 | ₩54,987 | ₩52,801 | ₩53,109 | -2.49% | 351.6만 |
|---|
| 2026.05.06 | ₩53,304 | ₩54,732 | ₩52,492 | ₩54,464 | +2.18% | 282.4만 |
|---|
| 2026.05.05 | ₩52,559 | ₩53,511 | ₩51,983 | ₩53,096 | +1.02% | 275.7만 |
|---|
| 2026.05.04 | ₩52,264 | ₩53,357 | ₩51,218 | ₩52,278 | +0.03% | 451만 |
|---|
| 2026.05.01 | ₩50,145 | ₩53,672 | ₩49,729 | ₩50,507 | +0.72% | 326만 |
|---|
| 2026.04.30 | ₩48,241 | ₩52,747 | ₩46,846 | ₩49,327 | +2.25% | 685.5만 |
|---|
| 2026.04.29 | ₩45,532 | ₩46,511 | ₩45,384 | ₩45,800 | +0.59% | 167.3만 |
|---|
| 2026.04.28 | ₩46,055 | ₩46,605 | ₩45,599 | ₩46,175 | +0.26% | 173.5만 |
|---|
| 2026.04.27 | ₩44,660 | ₩47,389 | ₩44,660 | ₩46,015 | +3.03% | 284만 |
|---|
| 2026.04.24 | ₩44,351 | ₩44,633 | ₩43,936 | ₩44,566 | +0.48% | 82.4만 |
|---|
| 2026.04.23 | ₩44,781 | ₩45,089 | ₩43,761 | ₩44,472 | -0.69% | 96.7만 |
|---|
| 2026.04.22 | ₩43,560 | ₩45,203 | ₩43,379 | ₩44,781 | +2.80% | 158.5만 |
|---|
| 2026.04.21 | ₩43,533 | ₩43,909 | ₩43,218 | ₩43,225 | -0.71% | 129.7만 |
|---|
| 2026.04.20 | ₩43,600 | ₩44,526 | ₩42,943 | ₩43,480 | -0.28% | 89.4만 |
|---|
| 2026.04.17 | ₩43,292 | ₩44,030 | ₩42,568 | ₩43,855 | +1.30% | 125.8만 |
|---|
| 2026.04.16 | ₩43,346 | ₩43,989 | ₩41,884 | ₩42,259 | -2.51% | 125.4만 |
|---|
| 2026.04.15 | ₩44,258 | ₩45,089 | ₩43,091 | ₩43,614 | -1.45% | 139만 |
|---|
| 2026.04.14 | ₩42,554 | ₩44,217 | ₩42,460 | ₩44,217 | +3.91% | 127.4만 |
|---|
| 2026.04.13 | ₩40,623 | ₩42,541 | ₩40,382 | ₩42,380 | +4.32% | 149.8만 |
|---|
| 2026.04.10 | ₩43,855 | ₩43,936 | ₩40,824 | ₩40,958 | -6.61% | 234.8만 |
|---|
| 2026.04.09 | ₩42,635 | ₩43,735 | ₩42,635 | ₩43,332 | +1.64% | 91.8만 |
|---|
| 2026.04.08 | ₩42,072 | ₩43,024 | ₩41,803 | ₩42,836 | +1.82% | 177.8만 |
|---|
| 2026.04.07 | ₩40,670 | ₩41,180 | ₩40,033 | ₩40,865 | +0.48% | 162.9만 |
|---|
| 2026.04.06 | ₩40,529 | ₩41,280 | ₩39,912 | ₩40,797 | +0.66% | 108.3만 |
|---|
| 2026.04.02 | ₩40,221 | ₩40,992 | ₩39,765 | ₩40,865 | +1.60% | 214.8만 |
|---|
| 2026.04.01 | ₩41,321 | ₩41,917 | ₩40,704 | ₩41,106 | -0.52% | 147.1만 |
|---|
| 2026.03.31 | ₩38,974 | ₩40,898 | ₩38,974 | ₩40,878 | +4.89% | 221.2만 |
|---|
| 2026.03.30 | ₩39,074 | ₩39,282 | ₩38,437 | ₩38,598 | -1.22% | 228.3만 |
|---|
| 2026.03.27 | ₩39,926 | ₩40,368 | ₩38,759 | ₩38,853 | -2.69% | 143.9만 |
|---|
| 2026.03.26 | ₩40,315 | ₩41,294 | ₩39,966 | ₩40,167 | -0.37% | 211.2만 |
|---|
| 2026.03.25 | ₩38,933 | ₩41,093 | ₩38,933 | ₩40,583 | +4.24% | 219.8만 |
|---|
| 2026.03.24 | ₩39,094 | ₩39,208 | ₩37,123 | ₩38,611 | -1.23% | 422.2만 |
|---|
| 2026.03.23 | ₩39,966 | ₩41,160 | ₩39,188 | ₩39,416 | -1.38% | 405.9만 |
|---|
| 2026.03.20 | ₩40,838 | ₩41,107 | ₩38,397 | ₩39,295 | -3.78% | 678.2만 |
|---|
| 2026.03.19 | ₩40,663 | ₩41,562 | ₩40,234 | ₩40,905 | +0.59% | 409.5만 |
|---|
| 2026.03.18 | ₩41,924 | ₩42,809 | ₩40,784 | ₩40,945 | -2.34% | 461.3만 |
|---|
| 2026.03.17 | ₩41,777 | ₩43,238 | ₩41,253 | ₩42,018 | +0.58% | 384.3만 |
|---|
| 2026.03.16 | ₩42,206 | ₩43,158 | ₩41,025 | ₩41,535 | -1.59% | 284.1만 |
|---|
| 2026.03.13 | ₩41,549 | ₩43,158 | ₩40,865 | ₩41,723 | +0.42% | 1329.7만 |
|---|
| 2026.03.12 | ₩40,234 | ₩42,246 | ₩39,430 | ₩41,388 | +2.87% | 698.1만 |
|---|
| 2026.03.11 | ₩44,231 | ₩47,396 | ₩43,238 | ₩44,030 | -0.45% | 357.9만 |
|---|
| 2026.03.10 | ₩43,668 | ₩45,746 | ₩41,401 | ₩44,714 | +2.40% | 439.9만 |
|---|
| 2026.03.09 | ₩43,077 | ₩44,204 | ₩42,407 | ₩43,721 | +1.49% | 278.3만 |
|---|
| 2026.03.06 | ₩42,273 | ₩43,386 | ₩41,888 | ₩43,279 | +2.38% | 202.3만 |
|---|
| 2026.03.05 | ₩42,340 | ₩43,118 | ₩41,401 | ₩42,984 | +1.52% | 262만 |
|---|
| 2026.03.04 | ₩40,784 | ₩43,440 | ₩40,677 | ₩43,131 | +5.75% | 229.8만 |
|---|
| 2026.03.03 | ₩42,460 | ₩42,635 | ₩41,267 | ₩41,401 | -2.50% | 121.2만 |
|---|
| 2026.03.02 | ₩43,319 | ₩44,130 | ₩42,282 | ₩42,890 | -0.99% | 147만 |
|---|
| 2026.02.27 | ₩44,459 | ₩44,707 | ₩42,313 | ₩43,882 | -1.30% | 342.8만 |
|---|
| 2026.02.26 | ₩46,283 | ₩47,450 | ₩43,426 | ₩45,210 | -2.32% | 299.3만 |
|---|
| 2026.02.25 | ₩44,673 | ₩45,129 | ₩43,896 | ₩45,103 | +0.96% | 286.1만 |
|---|
| 2026.02.24 | ₩44,526 | ₩44,687 | ₩43,909 | ₩44,338 | -0.42% | 105.7만 |
|---|
| 2026.02.23 | ₩45,384 | ₩45,458 | ₩43,574 | ₩44,164 | -2.69% | 125.6만 |
|---|
| 2026.02.20 | ₩46,417 | ₩46,859 | ₩45,398 | ₩45,451 | -2.08% | 151.1만 |
|---|
| 2026.02.19 | ₩46,189 | ₩46,444 | ₩45,384 | ₩46,189 | 0.00% | 118.1만 |
|---|
| 2026.02.18 | ₩46,672 | ₩47,704 | ₩45,626 | ₩46,082 | -1.26% | 257.2만 |
|---|
| 2026.02.17 | ₩46,417 | ₩47,329 | ₩46,296 | ₩46,605 | +0.40% | 335.1만 |
|---|
| 2026.02.13 | ₩45,196 | ₩46,692 | ₩45,196 | ₩46,377 | +2.61% | 149.8만 |
|---|
| 2026.02.12 | ₩46,108 | ₩46,457 | ₩44,754 | ₩45,277 | -1.80% | 139.2만 |
|---|
| 2026.02.11 | ₩45,840 | ₩46,236 | ₩44,875 | ₩45,706 | -0.29% | 142.7만 |
|---|
| 2026.02.10 | ₩44,995 | ₩45,679 | ₩44,459 | ₩44,875 | -0.27% | 81.7만 |
|---|
| 2026.02.09 | ₩46,015 | ₩46,229 | ₩44,928 | ₩45,411 | -1.31% | 116만 |
|---|
| 2026.02.06 | ₩46,953 | ₩47,543 | ₩44,794 | ₩46,082 | -1.86% | 162.9만 |
|---|
| 2026.02.05 | ₩46,511 | ₩47,718 | ₩44,917 | ₩46,202 | -0.66% | 121.1만 |
|---|
| 2026.02.04 | ₩47,731 | ₩47,731 | ₩45,572 | ₩46,055 | -3.51% | 114만 |
|---|
| 2026.02.03 | ₩47,691 | ₩47,691 | ₩46,323 | ₩47,543 | -0.31% | 135.9만 |
|---|
| 2026.02.02 | ₩47,517 | ₩48,321 | ₩46,698 | ₩46,940 | -1.21% | 179.3만 |
|---|
| 2026.01.30 | ₩46,444 | ₩47,517 | ₩46,015 | ₩47,450 | +2.17% | 201만 |
|---|
| 2026.01.29 | ₩46,766 | ₩47,570 | ₩46,410 | ₩46,551 | -0.46% | 261.8만 |
|---|
| 2026.01.28 | ₩46,497 | ₩47,027 | ₩45,994 | ₩46,846 | +0.75% | 177.6만 |
|---|
| 2026.01.27 | ₩45,035 | ₩46,859 | ₩44,982 | ₩46,591 | +3.45% | 212.5만 |
|---|
| 2026.01.26 | ₩45,062 | ₩46,028 | ₩44,915 | ₩45,035 | -0.06% | 135.7만 |
|---|
| 2026.01.23 | ₩45,196 | ₩45,379 | ₩44,014 | ₩44,217 | -2.17% | 111.3만 |
|---|
| 2026.01.22 | ₩44,191 | ₩45,666 | ₩44,003 | ₩44,982 | +1.79% | 126.8만 |
|---|
| 2026.01.21 | ₩44,137 | ₩44,620 | ₩43,795 | ₩44,231 | +0.21% | 89.2만 |
|---|
| 2026.01.20 | ₩43,547 | ₩44,714 | ₩42,514 | ₩44,191 | +1.48% | 200만 |
|---|
| 2026.01.16 | ₩44,385 | ₩44,385 | ₩43,131 | ₩43,641 | -1.68% | 236.2만 |
|---|
| 2026.01.15 | ₩45,062 | ₩45,156 | ₩43,882 | ₩44,103 | -2.13% | 172.9만 |
|---|
| 2026.01.14 | ₩45,491 | ₩45,632 | ₩44,459 | ₩45,103 | -0.85% | 197.1만 |
|---|
| 2026.01.13 | ₩45,599 | ₩46,095 | ₩45,109 | ₩45,599 | 0.00% | 197.2만 |
|---|
| 2026.01.12 | ₩48,576 | ₩48,576 | ₩45,693 | ₩46,350 | -4.58% | 271.7만 |
|---|
| 2026.01.09 | ₩47,637 | ₩48,040 | ₩45,277 | ₩47,530 | -0.23% | 255.3만 |
|---|
| 2026.01.08 | ₩49,381 | ₩50,507 | ₩46,846 | ₩47,624 | -3.56% | 394.4만 |
|---|
| 2026.01.07 | ₩49,327 | ₩49,367 | ₩47,704 | ₩48,134 | -2.42% | 211.3만 |
|---|
| 2026.01.06 | ₩48,388 | ₩49,448 | ₩48,147 | ₩48,536 | +0.30% | 158.8만 |
|---|
| 2026.01.05 | ₩47,423 | ₩48,690 | ₩46,310 | ₩48,616 | +2.52% | 200.9만 |
|---|
| 2026.01.02 | ₩48,134 | ₩48,563 | ₩47,637 | ₩47,919 | -0.45% | 120만 |
|---|
| 2025.12.31 | ₩47,879 | ₩48,449 | ₩47,879 | ₩48,120 | +0.50% | 91만 |
|---|
| 2025.12.30 | ₩48,670 | ₩48,804 | ₩47,832 | ₩47,919 | -1.54% | 83.4만 |
|---|
| 2025.12.29 | ₩48,382 | ₩48,978 | ₩48,254 | ₩48,750 | +0.76% | 132.8만 |
|---|
| 2025.12.26 | ₩48,509 | ₩49,019 | ₩48,254 | ₩48,563 | +0.11% | 94.1만 |
|---|
| 2025.12.24 | ₩48,657 | ₩48,838 | ₩48,159 | ₩48,496 | -0.33% | 80.6만 |
|---|
| 2025.12.23 | ₩48,710 | ₩49,032 | ₩48,590 | ₩48,750 | +0.08% | 127.1만 |
|---|
| 2025.12.22 | ₩47,235 | ₩49,113 | ₩47,222 | ₩48,885 | +3.49% | 282.2만 |
|---|
| 2025.12.19 | ₩47,664 | ₩48,308 | ₩46,967 | ₩47,222 | -0.93% | 2263.3만 |
|---|
| 2025.12.18 | ₩48,281 | ₩48,522 | ₩47,342 | ₩47,664 | -1.28% | 204.3만 |
|---|
| 2025.12.17 | ₩47,792 | ₩48,281 | ₩47,369 | ₩48,214 | +0.88% | 209.3만 |
|---|
| 2025.12.16 | ₩47,061 | ₩47,691 | ₩46,819 | ₩47,450 | +0.83% | 448만 |
|---|
| 2025.12.15 | ₩47,919 | ₩48,147 | ₩47,208 | ₩47,235 | -1.43% | 341.8만 |
|---|
| 2025.12.12 | ₩48,683 | ₩49,021 | ₩47,664 | ₩47,691 | -2.04% | 398만 |
|---|
| 2025.12.11 | ₩48,013 | ₩48,362 | ₩47,610 | ₩47,999 | -0.03% | 244.4만 |
|---|
| 2025.12.10 | ₩48,294 | ₩49,039 | ₩47,476 | ₩47,543 | -1.56% | 267.6만 |
|---|
| 2025.12.09 | ₩49,113 | ₩49,763 | ₩48,254 | ₩48,294 | -1.67% | 350.7만 |
|---|
| 2025.12.08 | ₩50,588 | ₩50,963 | ₩48,847 | ₩49,086 | -2.97% | 829.9만 |
|---|
| 2025.12.05 | ₩46,591 | ₩47,349 | ₩46,082 | ₩47,101 | +1.09% | 217.2만 |
|---|
| 2025.12.04 | ₩45,344 | ₩46,631 | ₩44,928 | ₩46,403 | +2.34% | 98.3만 |
|---|
| 2025.12.03 | ₩45,867 | ₩46,457 | ₩45,424 | ₩45,626 | -0.53% | 169.6만 |
|---|
| 2025.12.02 | ₩45,599 | ₩46,028 | ₩44,948 | ₩45,599 | 0.00% | 118.1만 |
|---|
| 2025.12.01 | ₩45,022 | ₩45,693 | ₩44,861 | ₩45,062 | +0.09% | 169.7만 |
|---|
| 2025.11.28 | ₩44,459 | ₩45,639 | ₩44,258 | ₩45,062 | +1.36% | 71.9만 |
|---|
| 2025.11.26 | ₩44,526 | ₩44,928 | ₩43,989 | ₩44,901 | +0.84% | 99.3만 |
|---|
| 2025.11.25 | ₩44,720 | ₩45,116 | ₩43,639 | ₩44,392 | -0.73% | 156.9만 |
|---|
| 2025.11.24 | ₩43,922 | ₩45,092 | ₩43,339 | ₩44,231 | +0.70% | 207.5만 |
|---|
| 2025.11.21 | ₩42,340 | ₩44,258 | ₩41,884 | ₩43,922 | +3.74% | 223.4만 |
|---|
| 2025.11.20 | ₩44,258 | ₩44,660 | ₩42,434 | ₩42,608 | -3.73% | 143.1만 |
|---|
| 2025.11.19 | ₩43,091 | ₩43,862 | ₩42,326 | ₩43,721 | +1.46% | 156.7만 |
|---|
| 2025.11.18 | ₩42,232 | ₩43,433 | ₩41,857 | ₩43,265 | +2.45% | 216.9만 |
|---|
| 2025.11.17 | ₩40,891 | ₩42,165 | ₩40,341 | ₩42,085 | +2.92% | 175.6만 |
|---|
| 2025.11.14 | ₩40,060 | ₩41,394 | ₩39,416 | ₩40,891 | +2.08% | 179.6만 |
|---|
| 2025.11.13 | ₩40,194 | ₩41,227 | ₩39,497 | ₩40,006 | -0.47% | 191.7만 |
|---|
| 2025.11.12 | ₩41,669 | ₩41,978 | ₩40,181 | ₩40,368 | -3.12% | 198.3만 |
|---|
| 2025.11.11 | ₩41,240 | ₩41,777 | ₩40,717 | ₩41,669 | +1.04% | 206.5만 |
|---|
| 2025.11.10 | ₩42,005 | ₩42,045 | ₩41,093 | ₩41,414 | -1.40% | 163만 |
|---|
| 2025.11.07 | ₩42,876 | ₩42,876 | ₩40,771 | ₩42,031 | -1.97% | 185.7만 |
|---|
| 2025.11.06 | ₩43,305 | ₩43,478 | ₩41,937 | ₩42,742 | -1.30% | 141.5만 |
|---|
| 2025.11.05 | ₩42,943 | ₩43,372 | ₩40,234 | ₩42,984 | +0.09% | 239.1만 |
|---|
| 2025.11.04 | ₩41,186 | ₩43,104 | ₩41,039 | ₩42,916 | +4.20% | 290.3만 |
|---|
| 2025.11.03 | ₩40,234 | ₩42,420 | ₩39,631 | ₩41,844 | +4.00% | 519.6만 |
|---|
| 2025.10.31 | ₩39,805 | ₩40,583 | ₩38,571 | ₩39,389 | -1.04% | 359.2만 |
|---|
| 2025.10.30 | ₩40,234 | ₩40,972 | ₩37,552 | ₩39,067 | -2.90% | 1066.3만 |
|---|
| 2025.10.29 | ₩33,180 | ₩33,971 | ₩33,180 | ₩33,850 | +2.02% | 256.2만 |
|---|
| 2025.10.28 | ₩33,153 | ₩33,844 | ₩32,563 | ₩33,408 | +0.77% | 146.3만 |
|---|
| 2025.10.27 | ₩33,810 | ₩33,984 | ₩33,073 | ₩33,233 | -1.71% | 106.2만 |
|---|
| 2025.10.24 | ₩33,998 | ₩34,162 | ₩33,578 | ₩33,703 | -0.87% | 80.1만 |
|---|
| 2025.10.23 | ₩33,596 | ₩34,005 | ₩33,153 | ₩33,904 | +0.92% | 94.1만 |
|---|
| 2025.10.22 | ₩32,281 | ₩33,408 | ₩32,228 | ₩33,394 | +3.45% | 130.3만 |
|---|
| 2025.10.21 | ₩32,523 | ₩32,938 | ₩32,174 | ₩32,308 | -0.66% | 255.1만 |
|---|
| 2025.10.20 | ₩32,992 | ₩33,059 | ₩31,812 | ₩32,576 | -1.26% | 113.2만 |
|---|
| 2025.10.17 | ₩32,804 | ₩33,488 | ₩32,174 | ₩32,831 | +0.08% | 141.8만 |
|---|
| 2025.10.16 | ₩34,145 | ₩34,186 | ₩32,898 | ₩33,113 | -3.02% | 109.2만 |
|---|
| 2025.10.15 | ₩33,247 | ₩33,984 | ₩32,912 | ₩33,783 | +1.61% | 225.4만 |
|---|
| 2025.10.14 | ₩31,812 | ₩33,287 | ₩31,745 | ₩32,912 | +3.46% | 230.6만 |
|---|
| 2025.10.13 | ₩31,705 | ₩32,355 | ₩31,584 | ₩32,013 | +0.97% | 88.6만 |
|---|
| 2025.10.10 | ₩32,389 | ₩32,590 | ₩30,779 | ₩31,892 | -1.53% | 97.3만 |
|---|