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 | ₩47,549 | ₩48,475 | ₩47,228 | ₩48,059 | +1.07% | 480만 |
| 2026.10.08 | ₩47,918 | ₩48,757 | ₩46,745 | ₩47,549 | -0.77% | 152.7만 |
| 2026.10.07 | ₩47,724 | ₩48,683 | ₩47,724 | ₩48,462 | +1.55% | 177만 |
| 2026.10.06 | ₩48,234 | ₩48,486 | ₩46,986 | ₩48,153 | -0.17% | 239.1만 |
| 2026.10.05 | ₩48,287 | ₩48,632 | ₩47,925 | ₩48,274 | -0.03% | 300.3만 |
| 2026.10.02 | ₩47,563 | ₩48,488 | ₩47,295 | ₩47,898 | +0.71% | 166.9만 |
| 2026.10.01 | ₩48,086 | ₩48,562 | ₩47,281 | ₩47,456 | -1.31% | 187.9만 |
| 2026.09.30 | ₩49,011 | ₩49,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,086 |
| -1.89% |
| 167.4만 |
| 2026.09.29 | ₩49,280 | ₩49,696 | ₩48,394 | ₩49,079 | -0.41% | 200.6만 |
|---|
| 2026.09.28 | ₩47,617 | ₩49,575 | ₩47,517 | ₩49,468 | +3.89% | 117.4만 |
|---|
| 2026.09.25 | ₩48,153 | ₩48,582 | ₩47,912 | ₩48,046 | -0.22% | 109.8만 |
|---|
| 2026.09.24 | ₩47,898 | ₩48,663 | ₩47,710 | ₩48,287 | +0.81% | 222.2만 |
|---|
| 2026.09.23 | ₩48,596 | ₩49,494 | ₩47,992 | ₩48,166 | -0.88% | 105.8만 |
|---|
| 2026.09.22 | ₩47,657 | ₩49,132 | ₩47,590 | ₩48,542 | +1.86% | 221.6만 |
|---|
| 2026.09.21 | ₩46,946 | ₩47,791 | ₩46,637 | ₩47,657 | +1.51% | 129.9만 |
|---|
| 2026.09.18 | ₩47,737 | ₩47,771 | ₩46,396 | ₩46,785 | -1.99% | 468.4만 |
|---|
| 2026.09.17 | ₩46,624 | ₩48,153 | ₩46,235 | ₩47,871 | +2.68% | 269.1만 |
|---|
| 2026.09.16 | ₩45,564 | ₩46,329 | ₩45,390 | ₩46,074 | +1.12% | 186.6만 |
|---|
| 2026.09.15 | ₩46,396 | ₩46,396 | ₩45,256 | ₩45,900 | -1.07% | 270.1만 |
|---|
| 2026.09.14 | ₩46,597 | ₩46,959 | ₩45,806 | ₩46,235 | -0.78% | 342.9만 |
|---|
| 2026.09.11 | ₩46,262 | ₩46,718 | ₩45,913 | ₩46,262 | 0.00% | 129.7만 |
|---|
| 2026.09.10 | ₩46,383 | ₩46,771 | ₩45,651 | ₩46,289 | -0.20% | 132만 |
|---|
| 2026.09.09 | ₩46,034 | ₩46,671 | ₩45,497 | ₩46,637 | +1.31% | 135.2만 |
|---|
| 2026.09.08 | ₩46,074 | ₩46,731 | ₩45,390 | ₩46,034 | -0.09% | 182.4만 |
|---|
| 2026.09.04 | ₩46,597 | ₩47,362 | ₩46,342 | ₩46,865 | +0.58% | 101.9만 |
|---|
| 2026.09.03 | ₩47,187 | ₩47,254 | ₩46,369 | ₩46,718 | -0.99% | 182.6만 |
|---|
| 2026.09.02 | ₩46,597 | ₩47,321 | ₩46,517 | ₩47,013 | +0.89% | 297.5만 |
|---|
| 2026.09.01 | ₩46,946 | ₩47,536 | ₩46,275 | ₩46,356 | -1.26% | 209.5만 |
|---|
| 2026.08.31 | ₩46,771 | ₩47,348 | ₩46,047 | ₩46,852 | +0.17% | 196.3만 |
|---|
| 2026.08.28 | ₩47,362 | ₩47,603 | ₩46,262 | ₩46,771 | -1.25% | 330.9만 |
|---|
| 2026.08.27 | ₩47,764 | ₩48,220 | ₩47,093 | ₩47,348 | -0.87% | 122만 |
|---|
| 2026.08.26 | ₩48,153 | ₩48,562 | ₩47,684 | ₩48,052 | -0.21% | 127.5만 |
|---|
| 2026.08.25 | ₩48,596 | ₩49,293 | ₩47,764 | ₩48,247 | -0.72% | 171.2만 |
|---|
| 2026.08.24 | ₩48,998 | ₩49,380 | ₩47,442 | ₩48,529 | -0.96% | 184.1만 |
|---|
| 2026.08.21 | ₩50,541 | ₩51,667 | ₩49,226 | ₩49,454 | -2.15% | 249.7만 |
|---|
| 2026.08.20 | ₩52,190 | ₩52,646 | ₩50,487 | ₩50,675 | -2.90% | 144.2만 |
|---|
| 2026.08.19 | ₩53,518 | ₩53,652 | ₩51,942 | ₩52,365 | -2.16% | 247.7만 |
|---|
| 2026.08.18 | ₩52,955 | ₩53,545 | ₩52,418 | ₩52,888 | -0.13% | 233.9만 |
|---|
| 2026.08.17 | ₩52,244 | ₩53,102 | ₩51,886 | ₩52,418 | +0.33% | 201.8만 |
|---|
| 2026.08.14 | ₩50,970 | ₩52,499 | ₩50,728 | ₩52,325 | +2.66% | 98.8만 |
|---|
| 2026.08.13 | ₩52,472 | ₩52,472 | ₩50,997 | ₩51,265 | -2.30% | 233.7만 |
|---|
| 2026.08.12 | ₩51,640 | ₩52,512 | ₩50,775 | ₩51,949 | +0.60% | 257.2만 |
|---|
| 2026.08.11 | ₩52,070 | ₩52,700 | ₩51,493 | ₩51,547 | -1.00% | 221.3만 |
|---|
| 2026.08.10 | ₩51,090 | ₩52,432 | ₩50,903 | ₩51,600 | +1.00% | 206.6만 |
|---|
| 2026.08.07 | ₩52,083 | ₩52,190 | ₩51,077 | ₩52,070 | -0.03% | 168.7만 |
|---|
| 2026.08.06 | ₩52,365 | ₩53,297 | ₩51,681 | ₩51,868 | -0.95% | 267.6만 |
|---|
| 2026.08.05 | ₩48,663 | ₩52,901 | ₩48,663 | ₩51,949 | +6.75% | 427.5만 |
|---|
| 2026.08.04 | ₩50,889 | ₩51,023 | ₩47,965 | ₩48,958 | -3.80% | 715.5만 |
|---|
| 2026.08.03 | ₩54,068 | ₩55,235 | ₩49,226 | ₩50,125 | -7.29% | 668.4만 |
|---|
| 2026.07.31 | ₩53,599 | ₩54,061 | ₩51,815 | ₩53,666 | +0.13% | 135.2만 |
|---|
| 2026.07.30 | ₩53,894 | ₩54,457 | ₩53,196 | ₩53,947 | +0.10% | 158.1만 |
|---|
| 2026.07.29 | ₩55,369 | ₩55,866 | ₩53,612 | ₩53,787 | -2.86% | 149.6만 |
|---|
| 2026.07.28 | ₩53,787 | ₩55,369 | ₩53,524 | ₩54,980 | +2.22% | 177.8만 |
|---|
| 2026.07.27 | ₩54,484 | ₩54,980 | ₩53,666 | ₩53,693 | -1.45% | 99.7만 |
|---|
| 2026.07.24 | ₩54,766 | ₩54,927 | ₩53,760 | ₩54,357 | -0.75% | 83.8만 |
|---|
| 2026.07.23 | ₩53,398 | ₩54,598 | ₩53,183 | ₩54,336 | +1.76% | 238.7만 |
|---|
| 2026.07.22 | ₩53,599 | ₩54,417 | ₩53,478 | ₩54,256 | +1.23% | 96.8만 |
|---|
| 2026.07.21 | ₩52,338 | ₩54,417 | ₩51,721 | ₩54,256 | +3.66% | 184만 |
|---|
| 2026.07.20 | ₩54,377 | ₩54,992 | ₩52,325 | ₩52,472 | -3.50% | 254.1만 |
|---|
| 2026.07.17 | ₩54,028 | ₩55,007 | ₩53,639 | ₩54,377 | +0.65% | 98.5만 |
|---|
| 2026.07.16 | ₩55,141 | ₩56,126 | ₩53,921 | ₩54,444 | -1.26% | 174.7만 |
|---|
| 2026.07.15 | ₩53,626 | ₩55,705 | ₩53,089 | ₩54,900 | +2.38% | 187만 |
|---|
| 2026.07.14 | ₩54,330 | ₩54,900 | ₩53,398 | ₩53,961 | -0.68% | 99.2만 |
|---|
| 2026.07.13 | ₩53,652 | ₩54,283 | ₩52,646 | ₩53,934 | +0.52% | 123.5만 |
|---|
| 2026.07.10 | ₩55,181 | ₩55,208 | ₩53,652 | ₩54,323 | -1.56% | 126만 |
|---|
| 2026.07.09 | ₩54,819 | ₩55,798 | ₩54,551 | ₩55,396 | +1.05% | 168.8만 |
|---|
| 2026.07.08 | ₩54,725 | ₩55,798 | ₩53,840 | ₩54,846 | +0.22% | 129.1만 |
|---|
| 2026.07.07 | ₩53,679 | ₩55,678 | ₩52,861 | ₩54,766 | +2.02% | 186.8만 |
|---|
| 2026.07.06 | ₩52,861 | ₩53,787 | ₩52,579 | ₩53,639 | +1.47% | 194.5만 |
|---|
| 2026.07.02 | ₩53,840 | ₩54,739 | ₩53,062 | ₩53,384 | -0.85% | 148.9만 |
|---|
| 2026.07.01 | ₩55,363 | ₩56,174 | ₩53,532 | ₩53,988 | -2.48% | 147.2만 |
|---|
| 2026.06.30 | ₩56,389 | ₩56,389 | ₩54,377 | ₩55,034 | -2.40% | 155.9만 |
|---|
| 2026.06.29 | ₩56,255 | ₩57,247 | ₩54,699 | ₩55,342 | -1.62% | 257.6만 |
|---|
| 2026.06.26 | ₩55,396 | ₩57,421 | ₩55,007 | ₩56,107 | +1.28% | 560.9만 |
|---|
| 2026.06.25 | ₩55,664 | ₩56,429 | ₩53,813 | ₩55,383 | -0.51% | 166.8만 |
|---|
| 2026.06.24 | ₩53,921 | ₩55,892 | ₩53,652 | ₩55,624 | +3.16% | 224.6만 |
|---|
| 2026.06.23 | ₩51,587 | ₩53,693 | ₩51,090 | ₩53,599 | +3.90% | 156.3만 |
|---|
| 2026.06.22 | ₩51,345 | ₩52,164 | ₩50,487 | ₩51,399 | +0.10% | 123.5만 |
|---|
| 2026.06.18 | ₩51,707 | ₩52,371 | ₩50,769 | ₩51,372 | -0.65% | 427.7만 |
|---|
| 2026.06.17 | ₩51,010 | ₩51,506 | ₩50,748 | ₩50,876 | -0.26% | 148.5만 |
|---|
| 2026.06.16 | ₩51,801 | ₩51,909 | ₩50,581 | ₩50,983 | -1.58% | 125.6만 |
|---|
| 2026.06.15 | ₩51,895 | ₩52,231 | ₩50,688 | ₩51,506 | -0.75% | 114.5만 |
|---|
| 2026.06.12 | ₩51,828 | ₩51,828 | ₩50,795 | ₩51,614 | -0.41% | 62.8만 |
|---|
| 2026.06.11 | ₩51,050 | ₩52,164 | ₩50,755 | ₩51,144 | +0.18% | 184만 |
|---|
| 2026.06.10 | ₩50,520 | ₩52,029 | ₩50,494 | ₩51,090 | +1.13% | 210.4만 |
|---|
| 2026.06.09 | ₩50,956 | ₩52,043 | ₩50,339 | ₩51,319 | +0.71% | 163.9만 |
|---|
| 2026.06.08 | ₩50,567 | ₩51,319 | ₩49,897 | ₩50,152 | -0.82% | 115.3만 |
|---|
| 2026.06.05 | ₩50,406 | ₩51,674 | ₩50,313 | ₩50,453 | +0.09% | 158.7만 |
|---|
| 2026.06.04 | ₩48,019 | ₩50,903 | ₩47,710 | ₩50,232 | +4.61% | 191.1만 |
|---|
| 2026.06.03 | ₩45,122 | ₩47,617 | ₩44,726 | ₩47,523 | +5.32% | 153.5만 |
|---|
| 2026.06.02 | ₩46,034 | ₩46,497 | ₩43,472 | ₩45,216 | -1.78% | 291.7만 |
|---|
| 2026.06.01 | ₩47,831 | ₩48,314 | ₩46,624 | ₩46,785 | -2.19% | 206.9만 |
|---|
| 2026.05.29 | ₩48,810 | ₩49,105 | ₩47,630 | ₩48,314 | -1.02% | 167만 |
|---|
| 2026.05.28 | ₩49,736 | ₩49,830 | ₩48,354 | ₩49,105 | -1.27% | 124.2만 |
|---|
| 2026.05.27 | ₩50,675 | ₩51,077 | ₩49,454 | ₩49,776 | -1.77% | 228.2만 |
|---|
| 2026.05.26 | ₩50,769 | ₩51,748 | ₩50,272 | ₩50,715 | -0.11% | 164.8만 |
|---|
| 2026.05.22 | ₩49,964 | ₩50,581 | ₩49,897 | ₩50,339 | +0.75% | 106.2만 |
|---|
| 2026.05.21 | ₩50,259 | ₩50,728 | ₩49,320 | ₩50,245 | -0.03% | 120.8만 |
|---|
| 2026.05.20 | ₩50,058 | ₩51,513 | ₩49,642 | ₩50,420 | +0.72% | 266.1만 |
|---|
| 2026.05.19 | ₩50,172 | ₩50,400 | ₩48,019 | ₩49,615 | -1.11% | 211.5만 |
|---|
| 2026.05.18 | ₩49,521 | ₩50,118 | ₩48,683 | ₩49,011 | -1.03% | 111.4만 |
|---|
| 2026.05.15 | ₩50,313 | ₩50,836 | ₩49,119 | ₩49,307 | -2.00% | 181.7만 |
|---|
| 2026.05.14 | ₩51,707 | ₩51,895 | ₩50,634 | ₩50,742 | -1.87% | 127.8만 |
|---|
| 2026.05.13 | ₩51,238 | ₩51,540 | ₩50,795 | ₩51,439 | +0.39% | 173.1만 |
|---|
| 2026.05.12 | ₩51,815 | ₩52,177 | ₩50,775 | ₩51,345 | -0.91% | 176만 |
|---|
| 2026.05.11 | ₩52,606 | ₩53,250 | ₩51,956 | ₩52,096 | -0.97% | 297.3만 |
|---|
| 2026.05.08 | ₩53,357 | ₩53,719 | ₩52,325 | ₩52,982 | -0.70% | 248만 |
|---|
| 2026.05.07 | ₩54,471 | ₩54,994 | ₩52,807 | ₩53,116 | -2.49% | 351.6만 |
|---|
| 2026.05.06 | ₩53,310 | ₩54,739 | ₩52,499 | ₩54,471 | +2.18% | 282.4만 |
|---|
| 2026.05.05 | ₩52,566 | ₩53,518 | ₩51,989 | ₩53,102 | +1.02% | 275.7만 |
|---|
| 2026.05.04 | ₩52,271 | ₩53,364 | ₩51,225 | ₩52,284 | +0.03% | 451만 |
|---|
| 2026.05.01 | ₩50,152 | ₩53,679 | ₩49,736 | ₩50,514 | +0.72% | 326만 |
|---|
| 2026.04.30 | ₩48,247 | ₩52,754 | ₩46,852 | ₩49,333 | +2.25% | 685.5만 |
|---|
| 2026.04.29 | ₩45,537 | ₩46,517 | ₩45,390 | ₩45,806 | +0.59% | 167.3만 |
|---|
| 2026.04.28 | ₩46,061 | ₩46,611 | ₩45,605 | ₩46,181 | +0.26% | 173.5만 |
|---|
| 2026.04.27 | ₩44,666 | ₩47,395 | ₩44,666 | ₩46,020 | +3.03% | 284만 |
|---|
| 2026.04.24 | ₩44,357 | ₩44,639 | ₩43,941 | ₩44,572 | +0.48% | 82.4만 |
|---|
| 2026.04.23 | ₩44,786 | ₩45,095 | ₩43,767 | ₩44,478 | -0.69% | 96.7만 |
|---|
| 2026.04.22 | ₩43,566 | ₩45,209 | ₩43,385 | ₩44,786 | +2.80% | 158.5만 |
|---|
| 2026.04.21 | ₩43,539 | ₩43,914 | ₩43,224 | ₩43,230 | -0.71% | 129.7만 |
|---|
| 2026.04.20 | ₩43,606 | ₩44,531 | ₩42,949 | ₩43,485 | -0.28% | 89.4만 |
|---|
| 2026.04.17 | ₩43,297 | ₩44,035 | ₩42,573 | ₩43,861 | +1.30% | 125.8만 |
|---|
| 2026.04.16 | ₩43,351 | ₩43,995 | ₩41,889 | ₩42,265 | -2.51% | 125.4만 |
|---|
| 2026.04.15 | ₩44,263 | ₩45,095 | ₩43,096 | ₩43,619 | -1.45% | 139만 |
|---|
| 2026.04.14 | ₩42,560 | ₩44,223 | ₩42,466 | ₩44,223 | +3.91% | 127.4만 |
|---|
| 2026.04.13 | ₩40,628 | ₩42,546 | ₩40,387 | ₩42,385 | +4.32% | 149.8만 |
|---|
| 2026.04.10 | ₩43,861 | ₩43,941 | ₩40,829 | ₩40,964 | -6.61% | 234.8만 |
|---|
| 2026.04.09 | ₩42,640 | ₩43,740 | ₩42,640 | ₩43,338 | +1.64% | 91.8만 |
|---|
| 2026.04.08 | ₩42,077 | ₩43,029 | ₩41,809 | ₩42,841 | +1.82% | 177.8만 |
|---|
| 2026.04.07 | ₩40,675 | ₩41,185 | ₩40,038 | ₩40,870 | +0.48% | 162.9만 |
|---|
| 2026.04.06 | ₩40,534 | ₩41,286 | ₩39,917 | ₩40,803 | +0.66% | 108.3만 |
|---|
| 2026.04.02 | ₩40,226 | ₩40,997 | ₩39,770 | ₩40,870 | +1.60% | 214.8만 |
|---|
| 2026.04.01 | ₩41,326 | ₩41,923 | ₩40,709 | ₩41,111 | -0.52% | 147.1만 |
|---|
| 2026.03.31 | ₩38,978 | ₩40,903 | ₩38,978 | ₩40,883 | +4.89% | 221.2만 |
|---|
| 2026.03.30 | ₩39,079 | ₩39,287 | ₩38,442 | ₩38,603 | -1.22% | 228.3만 |
|---|
| 2026.03.27 | ₩39,931 | ₩40,373 | ₩38,764 | ₩38,858 | -2.69% | 143.9만 |
|---|
| 2026.03.26 | ₩40,320 | ₩41,299 | ₩39,971 | ₩40,172 | -0.37% | 211.2만 |
|---|
| 2026.03.25 | ₩38,938 | ₩41,098 | ₩38,938 | ₩40,588 | +4.24% | 219.8만 |
|---|
| 2026.03.24 | ₩39,099 | ₩39,213 | ₩37,127 | ₩38,616 | -1.23% | 422.2만 |
|---|
| 2026.03.23 | ₩39,971 | ₩41,165 | ₩39,193 | ₩39,421 | -1.38% | 405.9만 |
|---|
| 2026.03.20 | ₩40,843 | ₩41,112 | ₩38,402 | ₩39,300 | -3.78% | 678.2만 |
|---|
| 2026.03.19 | ₩40,669 | ₩41,567 | ₩40,239 | ₩40,910 | +0.59% | 409.5만 |
|---|
| 2026.03.18 | ₩41,929 | ₩42,815 | ₩40,789 | ₩40,950 | -2.34% | 461.3만 |
|---|
| 2026.03.17 | ₩41,782 | ₩43,244 | ₩41,259 | ₩42,023 | +0.58% | 384.3만 |
|---|
| 2026.03.16 | ₩42,211 | ₩43,163 | ₩41,031 | ₩41,540 | -1.59% | 284.1만 |
|---|
| 2026.03.13 | ₩41,554 | ₩43,163 | ₩40,870 | ₩41,728 | +0.42% | 1329.7만 |
|---|
| 2026.03.12 | ₩40,239 | ₩42,251 | ₩39,435 | ₩41,393 | +2.87% | 698.1만 |
|---|
| 2026.03.11 | ₩44,236 | ₩47,402 | ₩43,244 | ₩44,035 | -0.45% | 357.9만 |
|---|
| 2026.03.10 | ₩43,673 | ₩45,752 | ₩41,406 | ₩44,719 | +2.40% | 439.9만 |
|---|
| 2026.03.09 | ₩43,083 | ₩44,210 | ₩42,412 | ₩43,727 | +1.49% | 278.3만 |
|---|
| 2026.03.06 | ₩42,278 | ₩43,391 | ₩41,893 | ₩43,284 | +2.38% | 202.3만 |
|---|
| 2026.03.05 | ₩42,345 | ₩43,123 | ₩41,406 | ₩42,989 | +1.52% | 262만 |
|---|
| 2026.03.04 | ₩40,789 | ₩43,445 | ₩40,682 | ₩43,137 | +5.75% | 229.8만 |
|---|
| 2026.03.03 | ₩42,466 | ₩42,640 | ₩41,272 | ₩41,406 | -2.50% | 121.2만 |
|---|
| 2026.03.02 | ₩43,324 | ₩44,136 | ₩42,287 | ₩42,895 | -0.99% | 147만 |
|---|
| 2026.02.27 | ₩44,464 | ₩44,713 | ₩42,318 | ₩43,888 | -1.30% | 342.8만 |
|---|
| 2026.02.26 | ₩46,289 | ₩47,456 | ₩43,432 | ₩45,216 | -2.32% | 299.3만 |
|---|
| 2026.02.25 | ₩44,679 | ₩45,135 | ₩43,901 | ₩45,108 | +0.96% | 286.1만 |
|---|
| 2026.02.24 | ₩44,531 | ₩44,692 | ₩43,914 | ₩44,344 | -0.42% | 105.7만 |
|---|
| 2026.02.23 | ₩45,390 | ₩45,464 | ₩43,579 | ₩44,169 | -2.69% | 125.6만 |
|---|
| 2026.02.20 | ₩46,423 | ₩46,865 | ₩45,403 | ₩45,457 | -2.08% | 151.1만 |
|---|
| 2026.02.19 | ₩46,195 | ₩46,450 | ₩45,390 | ₩46,195 | 0.00% | 118.1만 |
|---|
| 2026.02.18 | ₩46,678 | ₩47,710 | ₩45,631 | ₩46,087 | -1.26% | 257.2만 |
|---|
| 2026.02.17 | ₩46,423 | ₩47,335 | ₩46,302 | ₩46,611 | +0.40% | 335.1만 |
|---|
| 2026.02.13 | ₩45,202 | ₩46,698 | ₩45,202 | ₩46,383 | +2.61% | 149.8만 |
|---|
| 2026.02.12 | ₩46,114 | ₩46,463 | ₩44,760 | ₩45,283 | -1.80% | 139.2만 |
|---|
| 2026.02.11 | ₩45,846 | ₩46,242 | ₩44,880 | ₩45,712 | -0.29% | 142.7만 |
|---|
| 2026.02.10 | ₩45,001 | ₩45,685 | ₩44,464 | ₩44,880 | -0.27% | 81.7만 |
|---|
| 2026.02.09 | ₩46,020 | ₩46,235 | ₩44,934 | ₩45,417 | -1.31% | 116만 |
|---|
| 2026.02.06 | ₩46,959 | ₩47,549 | ₩44,800 | ₩46,087 | -1.86% | 162.9만 |
|---|
| 2026.02.05 | ₩46,517 | ₩47,724 | ₩44,923 | ₩46,208 | -0.66% | 121.1만 |
|---|
| 2026.02.04 | ₩47,737 | ₩47,737 | ₩45,578 | ₩46,061 | -3.51% | 114만 |
|---|
| 2026.02.03 | ₩47,697 | ₩47,697 | ₩46,329 | ₩47,549 | -0.31% | 135.9만 |
|---|
| 2026.02.02 | ₩47,523 | ₩48,327 | ₩46,704 | ₩46,946 | -1.21% | 179.3만 |
|---|
| 2026.01.30 | ₩46,450 | ₩47,523 | ₩46,020 | ₩47,456 | +2.17% | 201만 |
|---|
| 2026.01.29 | ₩46,771 | ₩47,576 | ₩46,416 | ₩46,557 | -0.46% | 261.8만 |
|---|
| 2026.01.28 | ₩46,503 | ₩47,033 | ₩46,000 | ₩46,852 | +0.75% | 177.6만 |
|---|
| 2026.01.27 | ₩45,041 | ₩46,865 | ₩44,988 | ₩46,597 | +3.45% | 212.5만 |
|---|
| 2026.01.26 | ₩45,068 | ₩46,034 | ₩44,920 | ₩45,041 | -0.06% | 135.7만 |
|---|
| 2026.01.23 | ₩45,202 | ₩45,385 | ₩44,019 | ₩44,223 | -2.17% | 111.3만 |
|---|
| 2026.01.22 | ₩44,196 | ₩45,672 | ₩44,008 | ₩44,988 | +1.79% | 126.8만 |
|---|
| 2026.01.21 | ₩44,143 | ₩44,625 | ₩43,800 | ₩44,236 | +0.21% | 89.2만 |
|---|
| 2026.01.20 | ₩43,552 | ₩44,719 | ₩42,520 | ₩44,196 | +1.48% | 200만 |
|---|
| 2026.01.16 | ₩44,391 | ₩44,391 | ₩43,137 | ₩43,646 | -1.68% | 236.2만 |
|---|
| 2026.01.15 | ₩45,068 | ₩45,162 | ₩43,888 | ₩44,109 | -2.13% | 172.9만 |
|---|
| 2026.01.14 | ₩45,497 | ₩45,638 | ₩44,464 | ₩45,108 | -0.85% | 197.1만 |
|---|
| 2026.01.13 | ₩45,605 | ₩46,101 | ₩45,115 | ₩45,605 | 0.00% | 197.2만 |
|---|
| 2026.01.12 | ₩48,582 | ₩48,582 | ₩45,698 | ₩46,356 | -4.58% | 271.7만 |
|---|
| 2026.01.09 | ₩47,643 | ₩48,046 | ₩45,283 | ₩47,536 | -0.23% | 255.3만 |
|---|
| 2026.01.08 | ₩49,387 | ₩50,514 | ₩46,852 | ₩47,630 | -3.56% | 394.4만 |
|---|
| 2026.01.07 | ₩49,333 | ₩49,374 | ₩47,710 | ₩48,140 | -2.42% | 211.3만 |
|---|
| 2026.01.06 | ₩48,394 | ₩49,454 | ₩48,153 | ₩48,542 | +0.30% | 158.8만 |
|---|
| 2026.01.05 | ₩47,429 | ₩48,696 | ₩46,315 | ₩48,622 | +2.52% | 200.9만 |
|---|
| 2026.01.02 | ₩48,140 | ₩48,569 | ₩47,643 | ₩47,925 | -0.45% | 120만 |
|---|
| 2025.12.31 | ₩47,885 | ₩48,455 | ₩47,885 | ₩48,126 | +0.50% | 91만 |
|---|
| 2025.12.30 | ₩48,676 | ₩48,810 | ₩47,838 | ₩47,925 | -1.54% | 83.4만 |
|---|
| 2025.12.29 | ₩48,388 | ₩48,985 | ₩48,260 | ₩48,757 | +0.76% | 132.8만 |
|---|
| 2025.12.26 | ₩48,515 | ₩49,025 | ₩48,260 | ₩48,569 | +0.11% | 94.1만 |
|---|
| 2025.12.24 | ₩48,663 | ₩48,844 | ₩48,165 | ₩48,502 | -0.33% | 80.6만 |
|---|
| 2025.12.23 | ₩48,716 | ₩49,038 | ₩48,596 | ₩48,757 | +0.08% | 127.1만 |
|---|
| 2025.12.22 | ₩47,241 | ₩49,119 | ₩47,228 | ₩48,891 | +3.49% | 282.2만 |
|---|
| 2025.12.19 | ₩47,670 | ₩48,314 | ₩46,973 | ₩47,228 | -0.93% | 2263.3만 |
|---|
| 2025.12.18 | ₩48,287 | ₩48,529 | ₩47,348 | ₩47,670 | -1.28% | 204.3만 |
|---|
| 2025.12.17 | ₩47,798 | ₩48,287 | ₩47,375 | ₩48,220 | +0.88% | 209.3만 |
|---|
| 2025.12.16 | ₩47,067 | ₩47,697 | ₩46,825 | ₩47,456 | +0.83% | 448만 |
|---|
| 2025.12.15 | ₩47,925 | ₩48,153 | ₩47,214 | ₩47,241 | -1.43% | 341.8만 |
|---|
| 2025.12.12 | ₩48,690 | ₩49,028 | ₩47,670 | ₩47,697 | -2.04% | 398만 |
|---|
| 2025.12.11 | ₩48,019 | ₩48,368 | ₩47,617 | ₩48,005 | -0.03% | 244.4만 |
|---|
| 2025.12.10 | ₩48,301 | ₩49,045 | ₩47,482 | ₩47,549 | -1.56% | 267.6만 |
|---|
| 2025.12.09 | ₩49,119 | ₩49,769 | ₩48,260 | ₩48,301 | -1.67% | 350.7만 |
|---|
| 2025.12.08 | ₩50,594 | ₩50,970 | ₩48,853 | ₩49,092 | -2.97% | 829.9만 |
|---|
| 2025.12.05 | ₩46,597 | ₩47,355 | ₩46,087 | ₩47,107 | +1.09% | 217.2만 |
|---|
| 2025.12.04 | ₩45,350 | ₩46,637 | ₩44,934 | ₩46,409 | +2.34% | 98.3만 |
|---|
| 2025.12.03 | ₩45,873 | ₩46,463 | ₩45,430 | ₩45,631 | -0.53% | 169.6만 |
|---|
| 2025.12.02 | ₩45,605 | ₩46,034 | ₩44,954 | ₩45,605 | 0.00% | 118.1만 |
|---|
| 2025.12.01 | ₩45,028 | ₩45,698 | ₩44,867 | ₩45,068 | +0.09% | 169.7만 |
|---|
| 2025.11.28 | ₩44,464 | ₩45,645 | ₩44,263 | ₩45,068 | +1.36% | 71.9만 |
|---|
| 2025.11.26 | ₩44,531 | ₩44,934 | ₩43,995 | ₩44,907 | +0.84% | 99.3만 |
|---|
| 2025.11.25 | ₩44,726 | ₩45,122 | ₩43,645 | ₩44,397 | -0.73% | 156.9만 |
|---|
| 2025.11.24 | ₩43,928 | ₩45,098 | ₩43,344 | ₩44,236 | +0.70% | 207.5만 |
|---|
| 2025.11.21 | ₩42,345 | ₩44,263 | ₩41,889 | ₩43,928 | +3.74% | 223.4만 |
|---|
| 2025.11.20 | ₩44,263 | ₩44,666 | ₩42,439 | ₩42,613 | -3.73% | 143.1만 |
|---|
| 2025.11.19 | ₩43,096 | ₩43,868 | ₩42,332 | ₩43,727 | +1.46% | 156.7만 |
|---|
| 2025.11.18 | ₩42,238 | ₩43,438 | ₩41,862 | ₩43,271 | +2.45% | 216.9만 |
|---|
| 2025.11.17 | ₩40,897 | ₩42,171 | ₩40,347 | ₩42,090 | +2.92% | 175.6만 |
|---|
| 2025.11.14 | ₩40,065 | ₩41,400 | ₩39,421 | ₩40,897 | +2.08% | 179.6만 |
|---|
| 2025.11.13 | ₩40,199 | ₩41,232 | ₩39,502 | ₩40,011 | -0.47% | 191.7만 |
|---|
| 2025.11.12 | ₩41,675 | ₩41,983 | ₩40,186 | ₩40,373 | -3.12% | 198.3만 |
|---|
| 2025.11.11 | ₩41,245 | ₩41,782 | ₩40,722 | ₩41,675 | +1.04% | 206.5만 |
|---|
| 2025.11.10 | ₩42,010 | ₩42,050 | ₩41,098 | ₩41,420 | -1.40% | 163만 |
|---|
| 2025.11.07 | ₩42,882 | ₩42,882 | ₩40,776 | ₩42,037 | -1.97% | 185.7만 |
|---|
| 2025.11.06 | ₩43,311 | ₩43,484 | ₩41,943 | ₩42,748 | -1.30% | 141.5만 |
|---|
| 2025.11.05 | ₩42,949 | ₩43,378 | ₩40,239 | ₩42,989 | +0.09% | 239.1만 |
|---|
| 2025.11.04 | ₩41,192 | ₩43,110 | ₩41,044 | ₩42,922 | +4.20% | 290.3만 |
|---|
| 2025.11.03 | ₩40,239 | ₩42,426 | ₩39,636 | ₩41,849 | +4.00% | 519.6만 |
|---|
| 2025.10.31 | ₩39,810 | ₩40,588 | ₩38,576 | ₩39,394 | -1.04% | 359.2만 |
|---|
| 2025.10.30 | ₩40,239 | ₩40,977 | ₩37,557 | ₩39,072 | -2.90% | 1066.3만 |
|---|
| 2025.10.29 | ₩33,184 | ₩33,975 | ₩33,184 | ₩33,855 | +2.02% | 256.2만 |
|---|
| 2025.10.28 | ₩33,157 | ₩33,848 | ₩32,567 | ₩33,412 | +0.77% | 146.3만 |
|---|
| 2025.10.27 | ₩33,814 | ₩33,989 | ₩33,077 | ₩33,238 | -1.71% | 106.2만 |
|---|
| 2025.10.24 | ₩34,002 | ₩34,166 | ₩33,582 | ₩33,707 | -0.87% | 80.1만 |
|---|
| 2025.10.23 | ₩33,600 | ₩34,009 | ₩33,157 | ₩33,908 | +0.92% | 94.1만 |
|---|
| 2025.10.22 | ₩32,285 | ₩33,412 | ₩32,232 | ₩33,399 | +3.45% | 130.3만 |
|---|
| 2025.10.21 | ₩32,527 | ₩32,943 | ₩32,178 | ₩32,312 | -0.66% | 255.1만 |
|---|
| 2025.10.20 | ₩32,996 | ₩33,063 | ₩31,816 | ₩32,580 | -1.26% | 113.2만 |
|---|
| 2025.10.17 | ₩32,808 | ₩33,493 | ₩32,178 | ₩32,835 | +0.08% | 141.8만 |
|---|
| 2025.10.16 | ₩34,150 | ₩34,190 | ₩32,902 | ₩33,117 | -3.02% | 109.2만 |
|---|
| 2025.10.15 | ₩33,251 | ₩33,989 | ₩32,916 | ₩33,788 | +1.61% | 225.4만 |
|---|
| 2025.10.14 | ₩31,816 | ₩33,291 | ₩31,749 | ₩32,916 | +3.46% | 230.6만 |
|---|
| 2025.10.13 | ₩31,709 | ₩32,359 | ₩31,588 | ₩32,017 | +0.97% | 88.6만 |
|---|
| 2025.10.10 | ₩32,393 | ₩32,594 | ₩30,783 | ₩31,896 | -1.53% | 97.3만 |
|---|