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 | ₩47,541 | ₩48,466 | ₩47,219 | ₩48,051 | +1.07% | 480만 |
| 2026.10.08 | ₩47,910 | ₩48,748 | ₩46,736 | ₩47,541 | -0.77% | 152.7만 |
| 2026.10.07 | ₩47,715 | ₩48,674 | ₩47,715 | ₩48,453 | +1.55% | 177만 |
| 2026.10.06 | ₩48,225 | ₩48,477 | ₩46,978 | ₩48,144 | -0.17% | 239.1만 |
| 2026.10.05 | ₩48,279 | ₩48,623 | ₩47,916 | ₩48,265 | -0.03% | 300.3만 |
| 2026.10.02 | ₩47,554 | ₩48,480 | ₩47,286 | ₩47,890 | +0.71% | 166.9만 |
| 2026.10.01 | ₩48,077 | ₩48,553 | ₩47,273 | ₩47,447 | -1.31% | 187.9만 |
| 2026.09.30 | ₩49,003 | ₩49,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,077 |
| -1.89% |
| 167.4만 |
| 2026.09.29 | ₩49,271 | ₩49,687 | ₩48,386 | ₩49,070 | -0.41% | 200.6만 |
|---|
| 2026.09.28 | ₩47,608 | ₩49,566 | ₩47,509 | ₩49,459 | +3.89% | 117.4만 |
|---|
| 2026.09.25 | ₩48,144 | ₩48,574 | ₩47,903 | ₩48,037 | -0.22% | 109.8만 |
|---|
| 2026.09.24 | ₩47,890 | ₩48,654 | ₩47,702 | ₩48,279 | +0.81% | 222.2만 |
|---|
| 2026.09.23 | ₩48,587 | ₩49,485 | ₩47,983 | ₩48,158 | -0.88% | 105.8만 |
|---|
| 2026.09.22 | ₩47,648 | ₩49,123 | ₩47,581 | ₩48,533 | +1.86% | 221.6만 |
|---|
| 2026.09.21 | ₩46,937 | ₩47,782 | ₩46,629 | ₩47,648 | +1.51% | 129.9만 |
|---|
| 2026.09.18 | ₩47,729 | ₩47,762 | ₩46,388 | ₩46,777 | -1.99% | 468.4만 |
|---|
| 2026.09.17 | ₩46,616 | ₩48,144 | ₩46,227 | ₩47,863 | +2.68% | 269.1만 |
|---|
| 2026.09.16 | ₩45,556 | ₩46,321 | ₩45,382 | ₩46,066 | +1.12% | 186.6만 |
|---|
| 2026.09.15 | ₩46,388 | ₩46,388 | ₩45,248 | ₩45,891 | -1.07% | 270.1만 |
|---|
| 2026.09.14 | ₩46,589 | ₩46,951 | ₩45,798 | ₩46,227 | -0.78% | 342.9만 |
|---|
| 2026.09.11 | ₩46,254 | ₩46,709 | ₩45,905 | ₩46,254 | 0.00% | 129.7만 |
|---|
| 2026.09.10 | ₩46,374 | ₩46,763 | ₩45,643 | ₩46,280 | -0.20% | 132만 |
|---|
| 2026.09.09 | ₩46,026 | ₩46,663 | ₩45,489 | ₩46,629 | +1.31% | 135.2만 |
|---|
| 2026.09.08 | ₩46,066 | ₩46,723 | ₩45,382 | ₩46,026 | -0.09% | 182.4만 |
|---|
| 2026.09.04 | ₩46,589 | ₩47,353 | ₩46,334 | ₩46,857 | +0.58% | 101.9만 |
|---|
| 2026.09.03 | ₩47,179 | ₩47,246 | ₩46,361 | ₩46,709 | -0.99% | 182.6만 |
|---|
| 2026.09.02 | ₩46,589 | ₩47,313 | ₩46,508 | ₩47,005 | +0.89% | 297.5만 |
|---|
| 2026.09.01 | ₩46,937 | ₩47,528 | ₩46,267 | ₩46,347 | -1.26% | 209.5만 |
|---|
| 2026.08.31 | ₩46,763 | ₩47,340 | ₩46,039 | ₩46,844 | +0.17% | 196.3만 |
|---|
| 2026.08.28 | ₩47,353 | ₩47,595 | ₩46,254 | ₩46,763 | -1.25% | 330.9만 |
|---|
| 2026.08.27 | ₩47,756 | ₩48,211 | ₩47,085 | ₩47,340 | -0.87% | 122만 |
|---|
| 2026.08.26 | ₩48,144 | ₩48,553 | ₩47,675 | ₩48,044 | -0.21% | 127.5만 |
|---|
| 2026.08.25 | ₩48,587 | ₩49,284 | ₩47,756 | ₩48,238 | -0.72% | 171.2만 |
|---|
| 2026.08.24 | ₩48,989 | ₩49,371 | ₩47,434 | ₩48,520 | -0.96% | 184.1만 |
|---|
| 2026.08.21 | ₩50,532 | ₩51,658 | ₩49,217 | ₩49,445 | -2.15% | 249.7만 |
|---|
| 2026.08.20 | ₩52,181 | ₩52,637 | ₩50,478 | ₩50,666 | -2.90% | 144.2만 |
|---|
| 2026.08.19 | ₩53,509 | ₩53,643 | ₩51,933 | ₩52,355 | -2.16% | 247.7만 |
|---|
| 2026.08.18 | ₩52,945 | ₩53,536 | ₩52,409 | ₩52,878 | -0.13% | 233.9만 |
|---|
| 2026.08.17 | ₩52,235 | ₩53,093 | ₩51,877 | ₩52,409 | +0.33% | 201.8만 |
|---|
| 2026.08.14 | ₩50,961 | ₩52,489 | ₩50,719 | ₩52,315 | +2.66% | 98.8만 |
|---|
| 2026.08.13 | ₩52,463 | ₩52,463 | ₩50,987 | ₩51,256 | -2.30% | 233.7만 |
|---|
| 2026.08.12 | ₩51,631 | ₩52,503 | ₩50,766 | ₩51,940 | +0.60% | 257.2만 |
|---|
| 2026.08.11 | ₩52,060 | ₩52,691 | ₩51,484 | ₩51,537 | -1.00% | 221.3만 |
|---|
| 2026.08.10 | ₩51,081 | ₩52,422 | ₩50,894 | ₩51,591 | +1.00% | 206.6만 |
|---|
| 2026.08.07 | ₩52,074 | ₩52,181 | ₩51,068 | ₩52,060 | -0.03% | 168.7만 |
|---|
| 2026.08.06 | ₩52,355 | ₩53,287 | ₩51,671 | ₩51,859 | -0.95% | 267.6만 |
|---|
| 2026.08.05 | ₩48,654 | ₩52,892 | ₩48,654 | ₩51,940 | +6.75% | 427.5만 |
|---|
| 2026.08.04 | ₩50,880 | ₩51,014 | ₩47,957 | ₩48,949 | -3.80% | 715.5만 |
|---|
| 2026.08.03 | ₩54,059 | ₩55,225 | ₩49,217 | ₩50,116 | -7.29% | 668.4만 |
|---|
| 2026.07.31 | ₩53,589 | ₩54,052 | ₩51,806 | ₩53,656 | +0.13% | 135.2만 |
|---|
| 2026.07.30 | ₩53,884 | ₩54,447 | ₩53,187 | ₩53,938 | +0.10% | 158.1만 |
|---|
| 2026.07.29 | ₩55,359 | ₩55,856 | ₩53,603 | ₩53,777 | -2.86% | 149.6만 |
|---|
| 2026.07.28 | ₩53,777 | ₩55,359 | ₩53,514 | ₩54,970 | +2.22% | 177.8만 |
|---|
| 2026.07.27 | ₩54,474 | ₩54,970 | ₩53,656 | ₩53,683 | -1.45% | 99.7만 |
|---|
| 2026.07.24 | ₩54,756 | ₩54,917 | ₩53,750 | ₩54,347 | -0.75% | 83.8만 |
|---|
| 2026.07.23 | ₩53,388 | ₩54,588 | ₩53,173 | ₩54,327 | +1.76% | 238.7만 |
|---|
| 2026.07.22 | ₩53,589 | ₩54,407 | ₩53,468 | ₩54,246 | +1.23% | 96.8만 |
|---|
| 2026.07.21 | ₩52,329 | ₩54,407 | ₩51,712 | ₩54,246 | +3.66% | 184만 |
|---|
| 2026.07.20 | ₩54,367 | ₩54,983 | ₩52,315 | ₩52,463 | -3.50% | 254.1만 |
|---|
| 2026.07.17 | ₩54,018 | ₩54,997 | ₩53,629 | ₩54,367 | +0.65% | 98.5만 |
|---|
| 2026.07.16 | ₩55,131 | ₩56,116 | ₩53,911 | ₩54,434 | -1.26% | 174.7만 |
|---|
| 2026.07.15 | ₩53,616 | ₩55,695 | ₩53,080 | ₩54,890 | +2.38% | 187만 |
|---|
| 2026.07.14 | ₩54,320 | ₩54,890 | ₩53,388 | ₩53,951 | -0.68% | 99.2만 |
|---|
| 2026.07.13 | ₩53,643 | ₩54,273 | ₩52,637 | ₩53,924 | +0.52% | 123.5만 |
|---|
| 2026.07.10 | ₩55,172 | ₩55,198 | ₩53,643 | ₩54,313 | -1.56% | 126만 |
|---|
| 2026.07.09 | ₩54,810 | ₩55,789 | ₩54,541 | ₩55,386 | +1.05% | 168.8만 |
|---|
| 2026.07.08 | ₩54,716 | ₩55,789 | ₩53,831 | ₩54,836 | +0.22% | 129.1만 |
|---|
| 2026.07.07 | ₩53,670 | ₩55,668 | ₩52,852 | ₩54,756 | +2.02% | 186.8만 |
|---|
| 2026.07.06 | ₩52,852 | ₩53,777 | ₩52,570 | ₩53,629 | +1.47% | 194.5만 |
|---|
| 2026.07.02 | ₩53,831 | ₩54,729 | ₩53,053 | ₩53,375 | -0.85% | 148.9만 |
|---|
| 2026.07.01 | ₩55,353 | ₩56,164 | ₩53,522 | ₩53,978 | -2.48% | 147.2만 |
|---|
| 2026.06.30 | ₩56,379 | ₩56,379 | ₩54,367 | ₩55,024 | -2.40% | 155.9만 |
|---|
| 2026.06.29 | ₩56,244 | ₩57,237 | ₩54,689 | ₩55,333 | -1.62% | 257.6만 |
|---|
| 2026.06.26 | ₩55,386 | ₩57,411 | ₩54,997 | ₩56,097 | +1.28% | 560.9만 |
|---|
| 2026.06.25 | ₩55,654 | ₩56,419 | ₩53,804 | ₩55,373 | -0.51% | 166.8만 |
|---|
| 2026.06.24 | ₩53,911 | ₩55,882 | ₩53,643 | ₩55,614 | +3.16% | 224.6만 |
|---|
| 2026.06.23 | ₩51,578 | ₩53,683 | ₩51,081 | ₩53,589 | +3.90% | 156.3만 |
|---|
| 2026.06.22 | ₩51,336 | ₩52,154 | ₩50,478 | ₩51,390 | +0.10% | 123.5만 |
|---|
| 2026.06.18 | ₩51,698 | ₩52,362 | ₩50,759 | ₩51,363 | -0.65% | 427.7만 |
|---|
| 2026.06.17 | ₩51,001 | ₩51,497 | ₩50,739 | ₩50,867 | -0.26% | 148.5만 |
|---|
| 2026.06.16 | ₩51,792 | ₩51,899 | ₩50,572 | ₩50,974 | -1.58% | 125.6만 |
|---|
| 2026.06.15 | ₩51,886 | ₩52,221 | ₩50,679 | ₩51,497 | -0.75% | 114.5만 |
|---|
| 2026.06.12 | ₩51,819 | ₩51,819 | ₩50,786 | ₩51,604 | -0.41% | 62.8만 |
|---|
| 2026.06.11 | ₩51,041 | ₩52,154 | ₩50,746 | ₩51,135 | +0.18% | 184만 |
|---|
| 2026.06.10 | ₩50,511 | ₩52,020 | ₩50,485 | ₩51,081 | +1.13% | 210.4만 |
|---|
| 2026.06.09 | ₩50,947 | ₩52,034 | ₩50,330 | ₩51,309 | +0.71% | 163.9만 |
|---|
| 2026.06.08 | ₩50,558 | ₩51,309 | ₩49,888 | ₩50,143 | -0.82% | 115.3만 |
|---|
| 2026.06.05 | ₩50,397 | ₩51,665 | ₩50,304 | ₩50,444 | +0.09% | 158.7만 |
|---|
| 2026.06.04 | ₩48,010 | ₩50,894 | ₩47,702 | ₩50,223 | +4.61% | 191.1만 |
|---|
| 2026.06.03 | ₩45,114 | ₩47,608 | ₩44,718 | ₩47,514 | +5.32% | 153.5만 |
|---|
| 2026.06.02 | ₩46,026 | ₩46,488 | ₩43,464 | ₩45,207 | -1.78% | 291.7만 |
|---|
| 2026.06.01 | ₩47,823 | ₩48,305 | ₩46,616 | ₩46,777 | -2.19% | 206.9만 |
|---|
| 2026.05.29 | ₩48,802 | ₩49,097 | ₩47,621 | ₩48,305 | -1.02% | 167만 |
|---|
| 2026.05.28 | ₩49,727 | ₩49,821 | ₩48,346 | ₩49,097 | -1.27% | 124.2만 |
|---|
| 2026.05.27 | ₩50,666 | ₩51,068 | ₩49,445 | ₩49,767 | -1.77% | 228.2만 |
|---|
| 2026.05.26 | ₩50,759 | ₩51,738 | ₩50,263 | ₩50,706 | -0.11% | 164.8만 |
|---|
| 2026.05.22 | ₩49,955 | ₩50,572 | ₩49,888 | ₩50,330 | +0.75% | 106.2만 |
|---|
| 2026.05.21 | ₩50,250 | ₩50,719 | ₩49,311 | ₩50,236 | -0.03% | 120.8만 |
|---|
| 2026.05.20 | ₩50,049 | ₩51,504 | ₩49,633 | ₩50,411 | +0.72% | 266.1만 |
|---|
| 2026.05.19 | ₩50,163 | ₩50,391 | ₩48,010 | ₩49,606 | -1.11% | 211.5만 |
|---|
| 2026.05.18 | ₩49,512 | ₩50,109 | ₩48,674 | ₩49,003 | -1.03% | 111.4만 |
|---|
| 2026.05.15 | ₩50,304 | ₩50,827 | ₩49,110 | ₩49,298 | -2.00% | 181.7만 |
|---|
| 2026.05.14 | ₩51,698 | ₩51,886 | ₩50,625 | ₩50,733 | -1.87% | 127.8만 |
|---|
| 2026.05.13 | ₩51,229 | ₩51,531 | ₩50,786 | ₩51,430 | +0.39% | 173.1만 |
|---|
| 2026.05.12 | ₩51,806 | ₩52,168 | ₩50,766 | ₩51,336 | -0.91% | 176만 |
|---|
| 2026.05.11 | ₩52,597 | ₩53,240 | ₩51,946 | ₩52,087 | -0.97% | 297.3만 |
|---|
| 2026.05.08 | ₩53,348 | ₩53,710 | ₩52,315 | ₩52,972 | -0.70% | 248만 |
|---|
| 2026.05.07 | ₩54,461 | ₩54,984 | ₩52,798 | ₩53,106 | -2.49% | 351.6만 |
|---|
| 2026.05.06 | ₩53,301 | ₩54,729 | ₩52,489 | ₩54,461 | +2.18% | 282.4만 |
|---|
| 2026.05.05 | ₩52,557 | ₩53,509 | ₩51,980 | ₩53,093 | +1.02% | 275.7만 |
|---|
| 2026.05.04 | ₩52,261 | ₩53,354 | ₩51,215 | ₩52,275 | +0.03% | 451만 |
|---|
| 2026.05.01 | ₩50,143 | ₩53,670 | ₩49,727 | ₩50,505 | +0.72% | 326만 |
|---|
| 2026.04.30 | ₩48,238 | ₩52,744 | ₩46,844 | ₩49,325 | +2.25% | 685.5만 |
|---|
| 2026.04.29 | ₩45,529 | ₩46,508 | ₩45,382 | ₩45,798 | +0.59% | 167.3만 |
|---|
| 2026.04.28 | ₩46,052 | ₩46,602 | ₩45,596 | ₩46,173 | +0.26% | 173.5만 |
|---|
| 2026.04.27 | ₩44,658 | ₩47,387 | ₩44,658 | ₩46,012 | +3.03% | 284만 |
|---|
| 2026.04.24 | ₩44,349 | ₩44,631 | ₩43,933 | ₩44,564 | +0.48% | 82.4만 |
|---|
| 2026.04.23 | ₩44,778 | ₩45,087 | ₩43,759 | ₩44,470 | -0.69% | 96.7만 |
|---|
| 2026.04.22 | ₩43,558 | ₩45,201 | ₩43,377 | ₩44,778 | +2.80% | 158.5만 |
|---|
| 2026.04.21 | ₩43,531 | ₩43,907 | ₩43,216 | ₩43,223 | -0.71% | 129.7만 |
|---|
| 2026.04.20 | ₩43,598 | ₩44,524 | ₩42,941 | ₩43,477 | -0.28% | 89.4만 |
|---|
| 2026.04.17 | ₩43,290 | ₩44,027 | ₩42,566 | ₩43,853 | +1.30% | 125.8만 |
|---|
| 2026.04.16 | ₩43,343 | ₩43,987 | ₩41,882 | ₩42,257 | -2.51% | 125.4만 |
|---|
| 2026.04.15 | ₩44,255 | ₩45,087 | ₩43,089 | ₩43,612 | -1.45% | 139만 |
|---|
| 2026.04.14 | ₩42,552 | ₩44,215 | ₩42,458 | ₩44,215 | +3.91% | 127.4만 |
|---|
| 2026.04.13 | ₩40,621 | ₩42,539 | ₩40,380 | ₩42,378 | +4.32% | 149.8만 |
|---|
| 2026.04.10 | ₩43,853 | ₩43,933 | ₩40,822 | ₩40,956 | -6.61% | 234.8만 |
|---|
| 2026.04.09 | ₩42,633 | ₩43,732 | ₩42,633 | ₩43,330 | +1.64% | 91.8만 |
|---|
| 2026.04.08 | ₩42,069 | ₩43,022 | ₩41,801 | ₩42,834 | +1.82% | 177.8만 |
|---|
| 2026.04.07 | ₩40,668 | ₩41,178 | ₩40,031 | ₩40,862 | +0.48% | 162.9만 |
|---|
| 2026.04.06 | ₩40,527 | ₩41,278 | ₩39,910 | ₩40,795 | +0.66% | 108.3만 |
|---|
| 2026.04.02 | ₩40,219 | ₩40,990 | ₩39,763 | ₩40,862 | +1.60% | 214.8만 |
|---|
| 2026.04.01 | ₩41,318 | ₩41,915 | ₩40,701 | ₩41,104 | -0.52% | 147.1만 |
|---|
| 2026.03.31 | ₩38,971 | ₩40,896 | ₩38,971 | ₩40,876 | +4.89% | 221.2만 |
|---|
| 2026.03.30 | ₩39,072 | ₩39,280 | ₩38,435 | ₩38,596 | -1.22% | 228.3만 |
|---|
| 2026.03.27 | ₩39,924 | ₩40,366 | ₩38,757 | ₩38,851 | -2.69% | 143.9만 |
|---|
| 2026.03.26 | ₩40,313 | ₩41,292 | ₩39,964 | ₩40,165 | -0.37% | 211.2만 |
|---|
| 2026.03.25 | ₩38,931 | ₩41,090 | ₩38,931 | ₩40,581 | +4.24% | 219.8만 |
|---|
| 2026.03.24 | ₩39,092 | ₩39,206 | ₩37,121 | ₩38,609 | -1.23% | 422.2만 |
|---|
| 2026.03.23 | ₩39,964 | ₩41,157 | ₩39,186 | ₩39,414 | -1.38% | 405.9만 |
|---|
| 2026.03.20 | ₩40,836 | ₩41,105 | ₩38,395 | ₩39,293 | -3.78% | 678.2만 |
|---|
| 2026.03.19 | ₩40,661 | ₩41,560 | ₩40,232 | ₩40,903 | +0.59% | 409.5만 |
|---|
| 2026.03.18 | ₩41,922 | ₩42,807 | ₩40,782 | ₩40,943 | -2.34% | 461.3만 |
|---|
| 2026.03.17 | ₩41,774 | ₩43,236 | ₩41,251 | ₩42,016 | +0.58% | 384.3만 |
|---|
| 2026.03.16 | ₩42,203 | ₩43,156 | ₩41,023 | ₩41,533 | -1.59% | 284.1만 |
|---|
| 2026.03.13 | ₩41,546 | ₩43,156 | ₩40,862 | ₩41,721 | +0.42% | 1329.7만 |
|---|
| 2026.03.12 | ₩40,232 | ₩42,244 | ₩39,427 | ₩41,385 | +2.87% | 698.1만 |
|---|
| 2026.03.11 | ₩44,228 | ₩47,393 | ₩43,236 | ₩44,027 | -0.45% | 357.9만 |
|---|
| 2026.03.10 | ₩43,665 | ₩45,744 | ₩41,399 | ₩44,711 | +2.40% | 439.9만 |
|---|
| 2026.03.09 | ₩43,075 | ₩44,202 | ₩42,405 | ₩43,719 | +1.49% | 278.3만 |
|---|
| 2026.03.06 | ₩42,271 | ₩43,384 | ₩41,886 | ₩43,276 | +2.38% | 202.3만 |
|---|
| 2026.03.05 | ₩42,338 | ₩43,115 | ₩41,399 | ₩42,981 | +1.52% | 262만 |
|---|
| 2026.03.04 | ₩40,782 | ₩43,437 | ₩40,675 | ₩43,129 | +5.75% | 229.8만 |
|---|
| 2026.03.03 | ₩42,458 | ₩42,633 | ₩41,265 | ₩41,399 | -2.50% | 121.2만 |
|---|
| 2026.03.02 | ₩43,317 | ₩44,128 | ₩42,280 | ₩42,887 | -0.99% | 147만 |
|---|
| 2026.02.27 | ₩44,456 | ₩44,705 | ₩42,311 | ₩43,880 | -1.30% | 342.8만 |
|---|
| 2026.02.26 | ₩46,280 | ₩47,447 | ₩43,424 | ₩45,207 | -2.32% | 299.3만 |
|---|
| 2026.02.25 | ₩44,671 | ₩45,127 | ₩43,893 | ₩45,100 | +0.96% | 286.1만 |
|---|
| 2026.02.24 | ₩44,524 | ₩44,684 | ₩43,907 | ₩44,336 | -0.42% | 105.7만 |
|---|
| 2026.02.23 | ₩45,382 | ₩45,456 | ₩43,571 | ₩44,161 | -2.69% | 125.6만 |
|---|
| 2026.02.20 | ₩46,414 | ₩46,857 | ₩45,395 | ₩45,449 | -2.08% | 151.1만 |
|---|
| 2026.02.19 | ₩46,186 | ₩46,441 | ₩45,382 | ₩46,186 | 0.00% | 118.1만 |
|---|
| 2026.02.18 | ₩46,669 | ₩47,702 | ₩45,623 | ₩46,079 | -1.26% | 257.2만 |
|---|
| 2026.02.17 | ₩46,414 | ₩47,326 | ₩46,294 | ₩46,602 | +0.40% | 335.1만 |
|---|
| 2026.02.13 | ₩45,194 | ₩46,689 | ₩45,194 | ₩46,374 | +2.61% | 149.8만 |
|---|
| 2026.02.12 | ₩46,106 | ₩46,455 | ₩44,752 | ₩45,275 | -1.80% | 139.2만 |
|---|
| 2026.02.11 | ₩45,838 | ₩46,233 | ₩44,872 | ₩45,704 | -0.29% | 142.7만 |
|---|
| 2026.02.10 | ₩44,993 | ₩45,677 | ₩44,456 | ₩44,872 | -0.27% | 81.7만 |
|---|
| 2026.02.09 | ₩46,012 | ₩46,227 | ₩44,926 | ₩45,409 | -1.31% | 116만 |
|---|
| 2026.02.06 | ₩46,951 | ₩47,541 | ₩44,792 | ₩46,079 | -1.86% | 162.9만 |
|---|
| 2026.02.05 | ₩46,508 | ₩47,715 | ₩44,915 | ₩46,200 | -0.66% | 121.1만 |
|---|
| 2026.02.04 | ₩47,729 | ₩47,729 | ₩45,570 | ₩46,052 | -3.51% | 114만 |
|---|
| 2026.02.03 | ₩47,688 | ₩47,688 | ₩46,321 | ₩47,541 | -0.31% | 135.9만 |
|---|
| 2026.02.02 | ₩47,514 | ₩48,319 | ₩46,696 | ₩46,937 | -1.21% | 179.3만 |
|---|
| 2026.01.30 | ₩46,441 | ₩47,514 | ₩46,012 | ₩47,447 | +2.17% | 201만 |
|---|
| 2026.01.29 | ₩46,763 | ₩47,568 | ₩46,408 | ₩46,549 | -0.46% | 261.8만 |
|---|
| 2026.01.28 | ₩46,495 | ₩47,025 | ₩45,992 | ₩46,844 | +0.75% | 177.6만 |
|---|
| 2026.01.27 | ₩45,033 | ₩46,857 | ₩44,979 | ₩46,589 | +3.45% | 212.5만 |
|---|
| 2026.01.26 | ₩45,060 | ₩46,026 | ₩44,912 | ₩45,033 | -0.06% | 135.7만 |
|---|
| 2026.01.23 | ₩45,194 | ₩45,376 | ₩44,011 | ₩44,215 | -2.17% | 111.3만 |
|---|
| 2026.01.22 | ₩44,188 | ₩45,663 | ₩44,001 | ₩44,979 | +1.79% | 126.8만 |
|---|
| 2026.01.21 | ₩44,135 | ₩44,617 | ₩43,793 | ₩44,228 | +0.21% | 89.2만 |
|---|
| 2026.01.20 | ₩43,545 | ₩44,711 | ₩42,512 | ₩44,188 | +1.48% | 200만 |
|---|
| 2026.01.16 | ₩44,383 | ₩44,383 | ₩43,129 | ₩43,638 | -1.68% | 236.2만 |
|---|
| 2026.01.15 | ₩45,060 | ₩45,154 | ₩43,880 | ₩44,101 | -2.13% | 172.9만 |
|---|
| 2026.01.14 | ₩45,489 | ₩45,630 | ₩44,456 | ₩45,100 | -0.85% | 197.1만 |
|---|
| 2026.01.13 | ₩45,596 | ₩46,093 | ₩45,107 | ₩45,596 | 0.00% | 197.2만 |
|---|
| 2026.01.12 | ₩48,574 | ₩48,574 | ₩45,690 | ₩46,347 | -4.58% | 271.7만 |
|---|
| 2026.01.09 | ₩47,635 | ₩48,037 | ₩45,275 | ₩47,528 | -0.23% | 255.3만 |
|---|
| 2026.01.08 | ₩49,378 | ₩50,505 | ₩46,844 | ₩47,621 | -3.56% | 394.4만 |
|---|
| 2026.01.07 | ₩49,325 | ₩49,365 | ₩47,702 | ₩48,131 | -2.42% | 211.3만 |
|---|
| 2026.01.06 | ₩48,386 | ₩49,445 | ₩48,144 | ₩48,533 | +0.30% | 158.8만 |
|---|
| 2026.01.05 | ₩47,420 | ₩48,688 | ₩46,307 | ₩48,614 | +2.52% | 200.9만 |
|---|
| 2026.01.02 | ₩48,131 | ₩48,560 | ₩47,635 | ₩47,916 | -0.45% | 120만 |
|---|
| 2025.12.31 | ₩47,876 | ₩48,446 | ₩47,876 | ₩48,118 | +0.50% | 91만 |
|---|
| 2025.12.30 | ₩48,667 | ₩48,802 | ₩47,829 | ₩47,916 | -1.54% | 83.4만 |
|---|
| 2025.12.29 | ₩48,379 | ₩48,976 | ₩48,252 | ₩48,748 | +0.76% | 132.8만 |
|---|
| 2025.12.26 | ₩48,506 | ₩49,016 | ₩48,252 | ₩48,560 | +0.11% | 94.1만 |
|---|
| 2025.12.24 | ₩48,654 | ₩48,835 | ₩48,156 | ₩48,493 | -0.33% | 80.6만 |
|---|
| 2025.12.23 | ₩48,708 | ₩49,030 | ₩48,587 | ₩48,748 | +0.08% | 127.1만 |
|---|
| 2025.12.22 | ₩47,232 | ₩49,110 | ₩47,219 | ₩48,882 | +3.49% | 282.2만 |
|---|
| 2025.12.19 | ₩47,662 | ₩48,305 | ₩46,964 | ₩47,219 | -0.93% | 2263.3만 |
|---|
| 2025.12.18 | ₩48,279 | ₩48,520 | ₩47,340 | ₩47,662 | -1.28% | 204.3만 |
|---|
| 2025.12.17 | ₩47,789 | ₩48,279 | ₩47,367 | ₩48,211 | +0.88% | 209.3만 |
|---|
| 2025.12.16 | ₩47,058 | ₩47,688 | ₩46,817 | ₩47,447 | +0.83% | 448만 |
|---|
| 2025.12.15 | ₩47,916 | ₩48,144 | ₩47,206 | ₩47,232 | -1.43% | 341.8만 |
|---|
| 2025.12.12 | ₩48,681 | ₩49,019 | ₩47,662 | ₩47,688 | -2.04% | 398만 |
|---|
| 2025.12.11 | ₩48,010 | ₩48,359 | ₩47,608 | ₩47,997 | -0.03% | 244.4만 |
|---|
| 2025.12.10 | ₩48,292 | ₩49,036 | ₩47,474 | ₩47,541 | -1.56% | 267.6만 |
|---|
| 2025.12.09 | ₩49,110 | ₩49,760 | ₩48,252 | ₩48,292 | -1.67% | 350.7만 |
|---|
| 2025.12.08 | ₩50,585 | ₩50,961 | ₩48,844 | ₩49,083 | -2.97% | 829.9만 |
|---|
| 2025.12.05 | ₩46,589 | ₩47,346 | ₩46,079 | ₩47,098 | +1.09% | 217.2만 |
|---|
| 2025.12.04 | ₩45,342 | ₩46,629 | ₩44,926 | ₩46,401 | +2.34% | 98.3만 |
|---|
| 2025.12.03 | ₩45,865 | ₩46,455 | ₩45,422 | ₩45,623 | -0.53% | 169.6만 |
|---|
| 2025.12.02 | ₩45,596 | ₩46,026 | ₩44,946 | ₩45,596 | 0.00% | 118.1만 |
|---|
| 2025.12.01 | ₩45,020 | ₩45,690 | ₩44,859 | ₩45,060 | +0.09% | 169.7만 |
|---|
| 2025.11.28 | ₩44,456 | ₩45,637 | ₩44,255 | ₩45,060 | +1.36% | 71.9만 |
|---|
| 2025.11.26 | ₩44,524 | ₩44,926 | ₩43,987 | ₩44,899 | +0.84% | 99.3만 |
|---|
| 2025.11.25 | ₩44,718 | ₩45,114 | ₩43,637 | ₩44,389 | -0.73% | 156.9만 |
|---|
| 2025.11.24 | ₩43,920 | ₩45,089 | ₩43,337 | ₩44,228 | +0.70% | 207.5만 |
|---|
| 2025.11.21 | ₩42,338 | ₩44,255 | ₩41,882 | ₩43,920 | +3.74% | 223.4만 |
|---|
| 2025.11.20 | ₩44,255 | ₩44,658 | ₩42,431 | ₩42,606 | -3.73% | 143.1만 |
|---|
| 2025.11.19 | ₩43,089 | ₩43,860 | ₩42,324 | ₩43,719 | +1.46% | 156.7만 |
|---|
| 2025.11.18 | ₩42,230 | ₩43,431 | ₩41,855 | ₩43,263 | +2.45% | 216.9만 |
|---|
| 2025.11.17 | ₩40,889 | ₩42,163 | ₩40,339 | ₩42,083 | +2.92% | 175.6만 |
|---|
| 2025.11.14 | ₩40,058 | ₩41,392 | ₩39,414 | ₩40,889 | +2.08% | 179.6만 |
|---|
| 2025.11.13 | ₩40,192 | ₩41,224 | ₩39,495 | ₩40,004 | -0.47% | 191.7만 |
|---|
| 2025.11.12 | ₩41,667 | ₩41,975 | ₩40,178 | ₩40,366 | -3.12% | 198.3만 |
|---|
| 2025.11.11 | ₩41,238 | ₩41,774 | ₩40,715 | ₩41,667 | +1.04% | 206.5만 |
|---|
| 2025.11.10 | ₩42,002 | ₩42,043 | ₩41,090 | ₩41,412 | -1.40% | 163만 |
|---|
| 2025.11.07 | ₩42,874 | ₩42,874 | ₩40,769 | ₩42,029 | -1.97% | 185.7만 |
|---|
| 2025.11.06 | ₩43,303 | ₩43,476 | ₩41,935 | ₩42,740 | -1.30% | 141.5만 |
|---|
| 2025.11.05 | ₩42,941 | ₩43,370 | ₩40,232 | ₩42,981 | +0.09% | 239.1만 |
|---|
| 2025.11.04 | ₩41,184 | ₩43,102 | ₩41,037 | ₩42,914 | +4.20% | 290.3만 |
|---|
| 2025.11.03 | ₩40,232 | ₩42,418 | ₩39,629 | ₩41,841 | +4.00% | 519.6만 |
|---|
| 2025.10.31 | ₩39,803 | ₩40,581 | ₩38,569 | ₩39,387 | -1.04% | 359.2만 |
|---|
| 2025.10.30 | ₩40,232 | ₩40,970 | ₩37,550 | ₩39,065 | -2.90% | 1066.3만 |
|---|
| 2025.10.29 | ₩33,178 | ₩33,969 | ₩33,178 | ₩33,849 | +2.02% | 256.2만 |
|---|
| 2025.10.28 | ₩33,151 | ₩33,842 | ₩32,561 | ₩33,406 | +0.77% | 146.3만 |
|---|
| 2025.10.27 | ₩33,808 | ₩33,983 | ₩33,071 | ₩33,232 | -1.71% | 106.2만 |
|---|
| 2025.10.24 | ₩33,996 | ₩34,160 | ₩33,576 | ₩33,701 | -0.87% | 80.1만 |
|---|
| 2025.10.23 | ₩33,594 | ₩34,003 | ₩33,151 | ₩33,902 | +0.92% | 94.1만 |
|---|
| 2025.10.22 | ₩32,280 | ₩33,406 | ₩32,226 | ₩33,393 | +3.45% | 130.3만 |
|---|
| 2025.10.21 | ₩32,521 | ₩32,937 | ₩32,172 | ₩32,306 | -0.66% | 255.1만 |
|---|
| 2025.10.20 | ₩32,990 | ₩33,057 | ₩31,810 | ₩32,575 | -1.26% | 113.2만 |
|---|
| 2025.10.17 | ₩32,803 | ₩33,487 | ₩32,172 | ₩32,829 | +0.08% | 141.8만 |
|---|
| 2025.10.16 | ₩34,144 | ₩34,184 | ₩32,896 | ₩33,111 | -3.02% | 109.2만 |
|---|
| 2025.10.15 | ₩33,245 | ₩33,983 | ₩32,910 | ₩33,782 | +1.61% | 225.4만 |
|---|
| 2025.10.14 | ₩31,810 | ₩33,285 | ₩31,743 | ₩32,910 | +3.46% | 230.6만 |
|---|
| 2025.10.13 | ₩31,703 | ₩32,353 | ₩31,582 | ₩32,011 | +0.97% | 88.6만 |
|---|
| 2025.10.10 | ₩32,387 | ₩32,588 | ₩30,778 | ₩31,891 | -1.53% | 97.3만 |
|---|