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 | ₩48,474 | ₩47,227 | ₩48,058 | +1.07% | 480만 |
| 2026.10.08 | ₩47,918 | ₩48,756 | ₩46,744 | ₩47,549 | -0.77% | 152.7만 |
| 2026.10.07 | ₩47,723 | ₩48,682 | ₩47,723 | ₩48,461 | +1.55% | 177만 |
| 2026.10.06 | ₩48,233 | ₩48,485 | ₩46,985 | ₩48,152 | -0.17% | 239.1만 |
| 2026.10.05 | ₩48,286 | ₩48,631 | ₩47,924 | ₩48,273 | -0.03% | 300.3만 |
| 2026.10.02 | ₩47,562 | ₩48,488 | ₩47,294 | ₩47,897 | +0.71% | 166.9만 |
| 2026.10.01 | ₩48,085 | ₩48,561 | ₩47,280 | ₩47,455 | -1.31% | 187.9만 |
| 2026.09.30 | ₩49,011 | ₩49,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,085 |
| -1.89% |
| 167.4만 |
| 2026.09.29 | ₩49,279 | ₩49,695 | ₩48,394 | ₩49,078 | -0.41% | 200.6만 |
|---|
| 2026.09.28 | ₩47,616 | ₩49,574 | ₩47,517 | ₩49,467 | +3.89% | 117.4만 |
|---|
| 2026.09.25 | ₩48,152 | ₩48,582 | ₩47,911 | ₩48,045 | -0.22% | 109.8만 |
|---|
| 2026.09.24 | ₩47,897 | ₩48,662 | ₩47,710 | ₩48,286 | +0.81% | 222.2만 |
|---|
| 2026.09.23 | ₩48,595 | ₩49,494 | ₩47,991 | ₩48,166 | -0.88% | 105.8만 |
|---|
| 2026.09.22 | ₩47,656 | ₩49,131 | ₩47,589 | ₩48,541 | +1.86% | 221.6만 |
|---|
| 2026.09.21 | ₩46,945 | ₩47,790 | ₩46,637 | ₩47,656 | +1.51% | 129.9만 |
|---|
| 2026.09.18 | ₩47,737 | ₩47,770 | ₩46,395 | ₩46,784 | -1.99% | 468.4만 |
|---|
| 2026.09.17 | ₩46,623 | ₩48,152 | ₩46,234 | ₩47,871 | +2.68% | 269.1만 |
|---|
| 2026.09.16 | ₩45,564 | ₩46,328 | ₩45,389 | ₩46,073 | +1.12% | 186.6만 |
|---|
| 2026.09.15 | ₩46,395 | ₩46,395 | ₩45,255 | ₩45,899 | -1.07% | 270.1만 |
|---|
| 2026.09.14 | ₩46,596 | ₩46,959 | ₩45,805 | ₩46,234 | -0.78% | 342.9만 |
|---|
| 2026.09.11 | ₩46,261 | ₩46,717 | ₩45,912 | ₩46,261 | 0.00% | 129.7만 |
|---|
| 2026.09.10 | ₩46,382 | ₩46,771 | ₩45,651 | ₩46,288 | -0.20% | 132만 |
|---|
| 2026.09.09 | ₩46,033 | ₩46,670 | ₩45,497 | ₩46,637 | +1.31% | 135.2만 |
|---|
| 2026.09.08 | ₩46,073 | ₩46,731 | ₩45,389 | ₩46,033 | -0.09% | 182.4만 |
|---|
| 2026.09.04 | ₩46,596 | ₩47,361 | ₩46,342 | ₩46,865 | +0.58% | 101.9만 |
|---|
| 2026.09.03 | ₩47,187 | ₩47,254 | ₩46,368 | ₩46,717 | -0.99% | 182.6만 |
|---|
| 2026.09.02 | ₩46,596 | ₩47,321 | ₩46,516 | ₩47,012 | +0.89% | 297.5만 |
|---|
| 2026.09.01 | ₩46,945 | ₩47,535 | ₩46,275 | ₩46,355 | -1.26% | 209.5만 |
|---|
| 2026.08.31 | ₩46,771 | ₩47,348 | ₩46,046 | ₩46,851 | +0.17% | 196.3만 |
|---|
| 2026.08.28 | ₩47,361 | ₩47,602 | ₩46,261 | ₩46,771 | -1.25% | 330.9만 |
|---|
| 2026.08.27 | ₩47,763 | ₩48,219 | ₩47,093 | ₩47,348 | -0.87% | 122만 |
|---|
| 2026.08.26 | ₩48,152 | ₩48,561 | ₩47,683 | ₩48,052 | -0.21% | 127.5만 |
|---|
| 2026.08.25 | ₩48,595 | ₩49,292 | ₩47,763 | ₩48,246 | -0.72% | 171.2만 |
|---|
| 2026.08.24 | ₩48,997 | ₩49,380 | ₩47,441 | ₩48,528 | -0.96% | 184.1만 |
|---|
| 2026.08.21 | ₩50,540 | ₩51,666 | ₩49,225 | ₩49,453 | -2.15% | 249.7만 |
|---|
| 2026.08.20 | ₩52,190 | ₩52,646 | ₩50,486 | ₩50,674 | -2.90% | 144.2만 |
|---|
| 2026.08.19 | ₩53,517 | ₩53,652 | ₩51,941 | ₩52,364 | -2.16% | 247.7만 |
|---|
| 2026.08.18 | ₩52,954 | ₩53,544 | ₩52,418 | ₩52,887 | -0.13% | 233.9만 |
|---|
| 2026.08.17 | ₩52,243 | ₩53,102 | ₩51,885 | ₩52,418 | +0.33% | 201.8만 |
|---|
| 2026.08.14 | ₩50,969 | ₩52,498 | ₩50,728 | ₩52,324 | +2.66% | 98.8만 |
|---|
| 2026.08.13 | ₩52,471 | ₩52,471 | ₩50,996 | ₩51,264 | -2.30% | 233.7만 |
|---|
| 2026.08.12 | ₩51,640 | ₩52,512 | ₩50,775 | ₩51,948 | +0.60% | 257.2만 |
|---|
| 2026.08.11 | ₩52,069 | ₩52,699 | ₩51,492 | ₩51,546 | -1.00% | 221.3만 |
|---|
| 2026.08.10 | ₩51,090 | ₩52,431 | ₩50,902 | ₩51,599 | +1.00% | 206.6만 |
|---|
| 2026.08.07 | ₩52,082 | ₩52,190 | ₩51,076 | ₩52,069 | -0.03% | 168.7만 |
|---|
| 2026.08.06 | ₩52,364 | ₩53,296 | ₩51,680 | ₩51,868 | -0.95% | 267.6만 |
|---|
| 2026.08.05 | ₩48,662 | ₩52,900 | ₩48,662 | ₩51,948 | +6.75% | 427.5만 |
|---|
| 2026.08.04 | ₩50,889 | ₩51,023 | ₩47,965 | ₩48,957 | -3.80% | 715.5만 |
|---|
| 2026.08.03 | ₩54,067 | ₩55,234 | ₩49,225 | ₩50,124 | -7.29% | 668.4만 |
|---|
| 2026.07.31 | ₩53,598 | ₩54,061 | ₩51,814 | ₩53,665 | +0.13% | 135.2만 |
|---|
| 2026.07.30 | ₩53,893 | ₩54,456 | ₩53,196 | ₩53,947 | +0.10% | 158.1만 |
|---|
| 2026.07.29 | ₩55,368 | ₩55,865 | ₩53,611 | ₩53,786 | -2.86% | 149.6만 |
|---|
| 2026.07.28 | ₩53,786 | ₩55,368 | ₩53,523 | ₩54,979 | +2.22% | 177.8만 |
|---|
| 2026.07.27 | ₩54,483 | ₩54,979 | ₩53,665 | ₩53,692 | -1.45% | 99.7만 |
|---|
| 2026.07.24 | ₩54,765 | ₩54,926 | ₩53,759 | ₩54,356 | -0.75% | 83.8만 |
|---|
| 2026.07.23 | ₩53,397 | ₩54,597 | ₩53,182 | ₩54,336 | +1.76% | 238.7만 |
|---|
| 2026.07.22 | ₩53,598 | ₩54,416 | ₩53,477 | ₩54,255 | +1.23% | 96.8만 |
|---|
| 2026.07.21 | ₩52,337 | ₩54,416 | ₩51,720 | ₩54,255 | +3.66% | 184만 |
|---|
| 2026.07.20 | ₩54,376 | ₩54,992 | ₩52,324 | ₩52,471 | -3.50% | 254.1만 |
|---|
| 2026.07.17 | ₩54,027 | ₩55,006 | ₩53,638 | ₩54,376 | +0.65% | 98.5만 |
|---|
| 2026.07.16 | ₩55,140 | ₩56,125 | ₩53,920 | ₩54,443 | -1.26% | 174.7만 |
|---|
| 2026.07.15 | ₩53,625 | ₩55,704 | ₩53,088 | ₩54,899 | +2.38% | 187만 |
|---|
| 2026.07.14 | ₩54,329 | ₩54,899 | ₩53,397 | ₩53,960 | -0.68% | 99.2만 |
|---|
| 2026.07.13 | ₩53,652 | ₩54,282 | ₩52,646 | ₩53,933 | +0.52% | 123.5만 |
|---|
| 2026.07.10 | ₩55,181 | ₩55,207 | ₩53,652 | ₩54,322 | -1.56% | 126만 |
|---|
| 2026.07.09 | ₩54,819 | ₩55,798 | ₩54,550 | ₩55,395 | +1.05% | 168.8만 |
|---|
| 2026.07.08 | ₩54,725 | ₩55,798 | ₩53,839 | ₩54,845 | +0.22% | 129.1만 |
|---|
| 2026.07.07 | ₩53,678 | ₩55,677 | ₩52,860 | ₩54,765 | +2.02% | 186.8만 |
|---|
| 2026.07.06 | ₩52,860 | ₩53,786 | ₩52,579 | ₩53,638 | +1.47% | 194.5만 |
|---|
| 2026.07.02 | ₩53,839 | ₩54,738 | ₩53,061 | ₩53,383 | -0.85% | 148.9만 |
|---|
| 2026.07.01 | ₩55,362 | ₩56,173 | ₩53,531 | ₩53,987 | -2.48% | 147.2만 |
|---|
| 2026.06.30 | ₩56,388 | ₩56,388 | ₩54,376 | ₩55,033 | -2.40% | 155.9만 |
|---|
| 2026.06.29 | ₩56,254 | ₩57,246 | ₩54,698 | ₩55,342 | -1.62% | 257.6만 |
|---|
| 2026.06.26 | ₩55,395 | ₩57,421 | ₩55,006 | ₩56,106 | +1.28% | 560.9만 |
|---|
| 2026.06.25 | ₩55,664 | ₩56,428 | ₩53,813 | ₩55,382 | -0.51% | 166.8만 |
|---|
| 2026.06.24 | ₩53,920 | ₩55,892 | ₩53,652 | ₩55,623 | +3.16% | 224.6만 |
|---|
| 2026.06.23 | ₩51,586 | ₩53,692 | ₩51,090 | ₩53,598 | +3.90% | 156.3만 |
|---|
| 2026.06.22 | ₩51,345 | ₩52,163 | ₩50,486 | ₩51,398 | +0.10% | 123.5만 |
|---|
| 2026.06.18 | ₩51,707 | ₩52,371 | ₩50,768 | ₩51,371 | -0.65% | 427.7만 |
|---|
| 2026.06.17 | ₩51,009 | ₩51,506 | ₩50,748 | ₩50,875 | -0.26% | 148.5만 |
|---|
| 2026.06.16 | ₩51,801 | ₩51,908 | ₩50,580 | ₩50,982 | -1.58% | 125.6만 |
|---|
| 2026.06.15 | ₩51,895 | ₩52,230 | ₩50,687 | ₩51,506 | -0.75% | 114.5만 |
|---|
| 2026.06.12 | ₩51,827 | ₩51,827 | ₩50,795 | ₩51,613 | -0.41% | 62.8만 |
|---|
| 2026.06.11 | ₩51,049 | ₩52,163 | ₩50,754 | ₩51,143 | +0.18% | 184만 |
|---|
| 2026.06.10 | ₩50,520 | ₩52,029 | ₩50,493 | ₩51,090 | +1.13% | 210.4만 |
|---|
| 2026.06.09 | ₩50,956 | ₩52,042 | ₩50,339 | ₩51,318 | +0.71% | 163.9만 |
|---|
| 2026.06.08 | ₩50,567 | ₩51,318 | ₩49,896 | ₩50,151 | -0.82% | 115.3만 |
|---|
| 2026.06.05 | ₩50,406 | ₩51,673 | ₩50,312 | ₩50,453 | +0.09% | 158.7만 |
|---|
| 2026.06.04 | ₩48,018 | ₩50,902 | ₩47,710 | ₩50,231 | +4.61% | 191.1만 |
|---|
| 2026.06.03 | ₩45,121 | ₩47,616 | ₩44,725 | ₩47,522 | +5.32% | 153.5만 |
|---|
| 2026.06.02 | ₩46,033 | ₩46,496 | ₩43,471 | ₩45,215 | -1.78% | 291.7만 |
|---|
| 2026.06.01 | ₩47,830 | ₩48,313 | ₩46,623 | ₩46,784 | -2.19% | 206.9만 |
|---|
| 2026.05.29 | ₩48,810 | ₩49,105 | ₩47,629 | ₩48,313 | -1.02% | 167만 |
|---|
| 2026.05.28 | ₩49,735 | ₩49,829 | ₩48,354 | ₩49,105 | -1.27% | 124.2만 |
|---|
| 2026.05.27 | ₩50,674 | ₩51,076 | ₩49,453 | ₩49,775 | -1.77% | 228.2만 |
|---|
| 2026.05.26 | ₩50,768 | ₩51,747 | ₩50,272 | ₩50,714 | -0.11% | 164.8만 |
|---|
| 2026.05.22 | ₩49,963 | ₩50,580 | ₩49,896 | ₩50,339 | +0.75% | 106.2만 |
|---|
| 2026.05.21 | ₩50,258 | ₩50,728 | ₩49,319 | ₩50,245 | -0.03% | 120.8만 |
|---|
| 2026.05.20 | ₩50,057 | ₩51,512 | ₩49,641 | ₩50,419 | +0.72% | 266.1만 |
|---|
| 2026.05.19 | ₩50,171 | ₩50,399 | ₩48,018 | ₩49,614 | -1.11% | 211.5만 |
|---|
| 2026.05.18 | ₩49,520 | ₩50,117 | ₩48,682 | ₩49,011 | -1.03% | 111.4만 |
|---|
| 2026.05.15 | ₩50,312 | ₩50,835 | ₩49,118 | ₩49,306 | -2.00% | 181.7만 |
|---|
| 2026.05.14 | ₩51,707 | ₩51,895 | ₩50,634 | ₩50,741 | -1.87% | 127.8만 |
|---|
| 2026.05.13 | ₩51,237 | ₩51,539 | ₩50,795 | ₩51,438 | +0.39% | 173.1만 |
|---|
| 2026.05.12 | ₩51,814 | ₩52,176 | ₩50,775 | ₩51,345 | -0.91% | 176만 |
|---|
| 2026.05.11 | ₩52,605 | ₩53,249 | ₩51,955 | ₩52,096 | -0.97% | 297.3만 |
|---|
| 2026.05.08 | ₩53,357 | ₩53,719 | ₩52,324 | ₩52,981 | -0.70% | 248만 |
|---|
| 2026.05.07 | ₩54,470 | ₩54,993 | ₩52,807 | ₩53,115 | -2.49% | 351.6만 |
|---|
| 2026.05.06 | ₩53,310 | ₩54,738 | ₩52,498 | ₩54,470 | +2.18% | 282.4만 |
|---|
| 2026.05.05 | ₩52,565 | ₩53,517 | ₩51,988 | ₩53,102 | +1.02% | 275.7만 |
|---|
| 2026.05.04 | ₩52,270 | ₩53,363 | ₩51,224 | ₩52,283 | +0.03% | 451만 |
|---|
| 2026.05.01 | ₩50,151 | ₩53,678 | ₩49,735 | ₩50,513 | +0.72% | 326만 |
|---|
| 2026.04.30 | ₩48,246 | ₩52,753 | ₩46,851 | ₩49,333 | +2.25% | 685.5만 |
|---|
| 2026.04.29 | ₩45,537 | ₩46,516 | ₩45,389 | ₩45,805 | +0.59% | 167.3만 |
|---|
| 2026.04.28 | ₩46,060 | ₩46,610 | ₩45,604 | ₩46,181 | +0.26% | 173.5만 |
|---|
| 2026.04.27 | ₩44,665 | ₩47,394 | ₩44,665 | ₩46,020 | +3.03% | 284만 |
|---|
| 2026.04.24 | ₩44,356 | ₩44,638 | ₩43,941 | ₩44,571 | +0.48% | 82.4만 |
|---|
| 2026.04.23 | ₩44,786 | ₩45,094 | ₩43,766 | ₩44,477 | -0.69% | 96.7만 |
|---|
| 2026.04.22 | ₩43,565 | ₩45,208 | ₩43,384 | ₩44,786 | +2.80% | 158.5만 |
|---|
| 2026.04.21 | ₩43,538 | ₩43,914 | ₩43,223 | ₩43,230 | -0.71% | 129.7만 |
|---|
| 2026.04.20 | ₩43,605 | ₩44,531 | ₩42,948 | ₩43,485 | -0.28% | 89.4만 |
|---|
| 2026.04.17 | ₩43,297 | ₩44,035 | ₩42,573 | ₩43,860 | +1.30% | 125.8만 |
|---|
| 2026.04.16 | ₩43,350 | ₩43,994 | ₩41,888 | ₩42,264 | -2.51% | 125.4만 |
|---|
| 2026.04.15 | ₩44,263 | ₩45,094 | ₩43,096 | ₩43,619 | -1.45% | 139만 |
|---|
| 2026.04.14 | ₩42,559 | ₩44,222 | ₩42,465 | ₩44,222 | +3.91% | 127.4만 |
|---|
| 2026.04.13 | ₩40,628 | ₩42,546 | ₩40,386 | ₩42,385 | +4.32% | 149.8만 |
|---|
| 2026.04.10 | ₩43,860 | ₩43,941 | ₩40,829 | ₩40,963 | -6.61% | 234.8만 |
|---|
| 2026.04.09 | ₩42,640 | ₩43,739 | ₩42,640 | ₩43,337 | +1.64% | 91.8만 |
|---|
| 2026.04.08 | ₩42,076 | ₩43,029 | ₩41,808 | ₩42,841 | +1.82% | 177.8만 |
|---|
| 2026.04.07 | ₩40,675 | ₩41,184 | ₩40,038 | ₩40,869 | +0.48% | 162.9만 |
|---|
| 2026.04.06 | ₩40,534 | ₩41,285 | ₩39,917 | ₩40,802 | +0.66% | 108.3만 |
|---|
| 2026.04.02 | ₩40,225 | ₩40,997 | ₩39,769 | ₩40,869 | +1.60% | 214.8만 |
|---|
| 2026.04.01 | ₩41,325 | ₩41,922 | ₩40,708 | ₩41,111 | -0.52% | 147.1만 |
|---|
| 2026.03.31 | ₩38,978 | ₩40,903 | ₩38,978 | ₩40,883 | +4.89% | 221.2만 |
|---|
| 2026.03.30 | ₩39,078 | ₩39,286 | ₩38,441 | ₩38,602 | -1.22% | 228.3만 |
|---|
| 2026.03.27 | ₩39,930 | ₩40,373 | ₩38,763 | ₩38,857 | -2.69% | 143.9만 |
|---|
| 2026.03.26 | ₩40,319 | ₩41,298 | ₩39,970 | ₩40,172 | -0.37% | 211.2만 |
|---|
| 2026.03.25 | ₩38,938 | ₩41,097 | ₩38,938 | ₩40,587 | +4.24% | 219.8만 |
|---|
| 2026.03.24 | ₩39,099 | ₩39,213 | ₩37,127 | ₩38,616 | -1.23% | 422.2만 |
|---|
| 2026.03.23 | ₩39,970 | ₩41,164 | ₩39,192 | ₩39,421 | -1.38% | 405.9만 |
|---|
| 2026.03.20 | ₩40,842 | ₩41,112 | ₩38,401 | ₩39,300 | -3.78% | 678.2만 |
|---|
| 2026.03.19 | ₩40,668 | ₩41,567 | ₩40,239 | ₩40,909 | +0.59% | 409.5만 |
|---|
| 2026.03.18 | ₩41,929 | ₩42,814 | ₩40,789 | ₩40,950 | -2.34% | 461.3만 |
|---|
| 2026.03.17 | ₩41,781 | ₩43,243 | ₩41,258 | ₩42,023 | +0.58% | 384.3만 |
|---|
| 2026.03.16 | ₩42,210 | ₩43,163 | ₩41,030 | ₩41,540 | -1.59% | 284.1만 |
|---|
| 2026.03.13 | ₩41,553 | ₩43,163 | ₩40,869 | ₩41,728 | +0.42% | 1329.7만 |
|---|
| 2026.03.12 | ₩40,239 | ₩42,251 | ₩39,434 | ₩41,392 | +2.87% | 698.1만 |
|---|
| 2026.03.11 | ₩44,236 | ₩47,401 | ₩43,243 | ₩44,035 | -0.45% | 357.9만 |
|---|
| 2026.03.10 | ₩43,672 | ₩45,751 | ₩41,406 | ₩44,719 | +2.40% | 439.9만 |
|---|
| 2026.03.09 | ₩43,082 | ₩44,209 | ₩42,412 | ₩43,726 | +1.49% | 278.3만 |
|---|
| 2026.03.06 | ₩42,277 | ₩43,391 | ₩41,893 | ₩43,283 | +2.38% | 202.3만 |
|---|
| 2026.03.05 | ₩42,345 | ₩43,122 | ₩41,406 | ₩42,988 | +1.52% | 262만 |
|---|
| 2026.03.04 | ₩40,789 | ₩43,444 | ₩40,681 | ₩43,136 | +5.75% | 229.8만 |
|---|
| 2026.03.03 | ₩42,465 | ₩42,640 | ₩41,271 | ₩41,406 | -2.50% | 121.2만 |
|---|
| 2026.03.02 | ₩43,324 | ₩44,135 | ₩42,287 | ₩42,894 | -0.99% | 147만 |
|---|
| 2026.02.27 | ₩44,464 | ₩44,712 | ₩42,318 | ₩43,887 | -1.30% | 342.8만 |
|---|
| 2026.02.26 | ₩46,288 | ₩47,455 | ₩43,431 | ₩45,215 | -2.32% | 299.3만 |
|---|
| 2026.02.25 | ₩44,678 | ₩45,134 | ₩43,900 | ₩45,108 | +0.96% | 286.1만 |
|---|
| 2026.02.24 | ₩44,531 | ₩44,692 | ₩43,914 | ₩44,343 | -0.42% | 105.7만 |
|---|
| 2026.02.23 | ₩45,389 | ₩45,463 | ₩43,579 | ₩44,169 | -2.69% | 125.6만 |
|---|
| 2026.02.20 | ₩46,422 | ₩46,865 | ₩45,403 | ₩45,456 | -2.08% | 151.1만 |
|---|
| 2026.02.19 | ₩46,194 | ₩46,449 | ₩45,389 | ₩46,194 | 0.00% | 118.1만 |
|---|
| 2026.02.18 | ₩46,677 | ₩47,710 | ₩45,631 | ₩46,087 | -1.26% | 257.2만 |
|---|
| 2026.02.17 | ₩46,422 | ₩47,334 | ₩46,301 | ₩46,610 | +0.40% | 335.1만 |
|---|
| 2026.02.13 | ₩45,201 | ₩46,697 | ₩45,201 | ₩46,382 | +2.61% | 149.8만 |
|---|
| 2026.02.12 | ₩46,114 | ₩46,462 | ₩44,759 | ₩45,282 | -1.80% | 139.2만 |
|---|
| 2026.02.11 | ₩45,845 | ₩46,241 | ₩44,880 | ₩45,711 | -0.29% | 142.7만 |
|---|
| 2026.02.10 | ₩45,000 | ₩45,684 | ₩44,464 | ₩44,880 | -0.27% | 81.7만 |
|---|
| 2026.02.09 | ₩46,020 | ₩46,234 | ₩44,933 | ₩45,416 | -1.31% | 116만 |
|---|
| 2026.02.06 | ₩46,959 | ₩47,549 | ₩44,799 | ₩46,087 | -1.86% | 162.9만 |
|---|
| 2026.02.05 | ₩46,516 | ₩47,723 | ₩44,922 | ₩46,207 | -0.66% | 121.1만 |
|---|
| 2026.02.04 | ₩47,737 | ₩47,737 | ₩45,577 | ₩46,060 | -3.51% | 114만 |
|---|
| 2026.02.03 | ₩47,696 | ₩47,696 | ₩46,328 | ₩47,549 | -0.31% | 135.9만 |
|---|
| 2026.02.02 | ₩47,522 | ₩48,327 | ₩46,704 | ₩46,945 | -1.21% | 179.3만 |
|---|
| 2026.01.30 | ₩46,449 | ₩47,522 | ₩46,020 | ₩47,455 | +2.17% | 201만 |
|---|
| 2026.01.29 | ₩46,771 | ₩47,576 | ₩46,415 | ₩46,556 | -0.46% | 261.8만 |
|---|
| 2026.01.28 | ₩46,503 | ₩47,032 | ₩46,000 | ₩46,851 | +0.75% | 177.6만 |
|---|
| 2026.01.27 | ₩45,041 | ₩46,865 | ₩44,987 | ₩46,596 | +3.45% | 212.5만 |
|---|
| 2026.01.26 | ₩45,067 | ₩46,033 | ₩44,920 | ₩45,041 | -0.06% | 135.7만 |
|---|
| 2026.01.23 | ₩45,201 | ₩45,384 | ₩44,018 | ₩44,222 | -2.17% | 111.3만 |
|---|
| 2026.01.22 | ₩44,196 | ₩45,671 | ₩44,008 | ₩44,987 | +1.79% | 126.8만 |
|---|
| 2026.01.21 | ₩44,142 | ₩44,625 | ₩43,800 | ₩44,236 | +0.21% | 89.2만 |
|---|
| 2026.01.20 | ₩43,552 | ₩44,719 | ₩42,519 | ₩44,196 | +1.48% | 200만 |
|---|
| 2026.01.16 | ₩44,390 | ₩44,390 | ₩43,136 | ₩43,646 | -1.68% | 236.2만 |
|---|
| 2026.01.15 | ₩45,067 | ₩45,161 | ₩43,887 | ₩44,108 | -2.13% | 172.9만 |
|---|
| 2026.01.14 | ₩45,497 | ₩45,637 | ₩44,464 | ₩45,108 | -0.85% | 197.1만 |
|---|
| 2026.01.13 | ₩45,604 | ₩46,100 | ₩45,114 | ₩45,604 | 0.00% | 197.2만 |
|---|
| 2026.01.12 | ₩48,582 | ₩48,582 | ₩45,698 | ₩46,355 | -4.58% | 271.7만 |
|---|
| 2026.01.09 | ₩47,643 | ₩48,045 | ₩45,282 | ₩47,535 | -0.23% | 255.3만 |
|---|
| 2026.01.08 | ₩49,386 | ₩50,513 | ₩46,851 | ₩47,629 | -3.56% | 394.4만 |
|---|
| 2026.01.07 | ₩49,333 | ₩49,373 | ₩47,710 | ₩48,139 | -2.42% | 211.3만 |
|---|
| 2026.01.06 | ₩48,394 | ₩49,453 | ₩48,152 | ₩48,541 | +0.30% | 158.8만 |
|---|
| 2026.01.05 | ₩47,428 | ₩48,696 | ₩46,315 | ₩48,622 | +2.52% | 200.9만 |
|---|
| 2026.01.02 | ₩48,139 | ₩48,568 | ₩47,643 | ₩47,924 | -0.45% | 120만 |
|---|
| 2025.12.31 | ₩47,884 | ₩48,454 | ₩47,884 | ₩48,125 | +0.50% | 91만 |
|---|
| 2025.12.30 | ₩48,675 | ₩48,810 | ₩47,837 | ₩47,924 | -1.54% | 83.4만 |
|---|
| 2025.12.29 | ₩48,387 | ₩48,984 | ₩48,260 | ₩48,756 | +0.76% | 132.8만 |
|---|
| 2025.12.26 | ₩48,514 | ₩49,024 | ₩48,260 | ₩48,568 | +0.11% | 94.1만 |
|---|
| 2025.12.24 | ₩48,662 | ₩48,843 | ₩48,164 | ₩48,501 | -0.33% | 80.6만 |
|---|
| 2025.12.23 | ₩48,716 | ₩49,038 | ₩48,595 | ₩48,756 | +0.08% | 127.1만 |
|---|
| 2025.12.22 | ₩47,240 | ₩49,118 | ₩47,227 | ₩48,890 | +3.49% | 282.2만 |
|---|
| 2025.12.19 | ₩47,669 | ₩48,313 | ₩46,972 | ₩47,227 | -0.93% | 2263.3만 |
|---|
| 2025.12.18 | ₩48,286 | ₩48,528 | ₩47,348 | ₩47,669 | -1.28% | 204.3만 |
|---|
| 2025.12.17 | ₩47,797 | ₩48,286 | ₩47,374 | ₩48,219 | +0.88% | 209.3만 |
|---|
| 2025.12.16 | ₩47,066 | ₩47,696 | ₩46,824 | ₩47,455 | +0.83% | 448만 |
|---|
| 2025.12.15 | ₩47,924 | ₩48,152 | ₩47,213 | ₩47,240 | -1.43% | 341.8만 |
|---|
| 2025.12.12 | ₩48,689 | ₩49,027 | ₩47,669 | ₩47,696 | -2.04% | 398만 |
|---|
| 2025.12.11 | ₩48,018 | ₩48,367 | ₩47,616 | ₩48,005 | -0.03% | 244.4만 |
|---|
| 2025.12.10 | ₩48,300 | ₩49,044 | ₩47,482 | ₩47,549 | -1.56% | 267.6만 |
|---|
| 2025.12.09 | ₩49,118 | ₩49,769 | ₩48,260 | ₩48,300 | -1.67% | 350.7만 |
|---|
| 2025.12.08 | ₩50,593 | ₩50,969 | ₩48,852 | ₩49,091 | -2.97% | 829.9만 |
|---|
| 2025.12.05 | ₩46,596 | ₩47,354 | ₩46,087 | ₩47,106 | +1.09% | 217.2만 |
|---|
| 2025.12.04 | ₩45,349 | ₩46,637 | ₩44,933 | ₩46,409 | +2.34% | 98.3만 |
|---|
| 2025.12.03 | ₩45,872 | ₩46,462 | ₩45,429 | ₩45,631 | -0.53% | 169.6만 |
|---|
| 2025.12.02 | ₩45,604 | ₩46,033 | ₩44,953 | ₩45,604 | 0.00% | 118.1만 |
|---|
| 2025.12.01 | ₩45,027 | ₩45,698 | ₩44,866 | ₩45,067 | +0.09% | 169.7만 |
|---|
| 2025.11.28 | ₩44,464 | ₩45,644 | ₩44,263 | ₩45,067 | +1.36% | 71.9만 |
|---|
| 2025.11.26 | ₩44,531 | ₩44,933 | ₩43,994 | ₩44,906 | +0.84% | 99.3만 |
|---|
| 2025.11.25 | ₩44,725 | ₩45,121 | ₩43,644 | ₩44,397 | -0.73% | 156.9만 |
|---|
| 2025.11.24 | ₩43,927 | ₩45,097 | ₩43,344 | ₩44,236 | +0.70% | 207.5만 |
|---|
| 2025.11.21 | ₩42,345 | ₩44,263 | ₩41,888 | ₩43,927 | +3.74% | 223.4만 |
|---|
| 2025.11.20 | ₩44,263 | ₩44,665 | ₩42,438 | ₩42,613 | -3.73% | 143.1만 |
|---|
| 2025.11.19 | ₩43,096 | ₩43,867 | ₩42,331 | ₩43,726 | +1.46% | 156.7만 |
|---|
| 2025.11.18 | ₩42,237 | ₩43,438 | ₩41,862 | ₩43,270 | +2.45% | 216.9만 |
|---|
| 2025.11.17 | ₩40,896 | ₩42,170 | ₩40,346 | ₩42,090 | +2.92% | 175.6만 |
|---|
| 2025.11.14 | ₩40,064 | ₩41,399 | ₩39,421 | ₩40,896 | +2.08% | 179.6만 |
|---|
| 2025.11.13 | ₩40,198 | ₩41,231 | ₩39,501 | ₩40,011 | -0.47% | 191.7만 |
|---|
| 2025.11.12 | ₩41,674 | ₩41,982 | ₩40,185 | ₩40,373 | -3.12% | 198.3만 |
|---|
| 2025.11.11 | ₩41,245 | ₩41,781 | ₩40,722 | ₩41,674 | +1.04% | 206.5만 |
|---|
| 2025.11.10 | ₩42,009 | ₩42,049 | ₩41,097 | ₩41,419 | -1.40% | 163만 |
|---|
| 2025.11.07 | ₩42,881 | ₩42,881 | ₩40,775 | ₩42,036 | -1.97% | 185.7만 |
|---|
| 2025.11.06 | ₩43,310 | ₩43,483 | ₩41,942 | ₩42,747 | -1.30% | 141.5만 |
|---|
| 2025.11.05 | ₩42,948 | ₩43,377 | ₩40,239 | ₩42,988 | +0.09% | 239.1만 |
|---|
| 2025.11.04 | ₩41,191 | ₩43,109 | ₩41,043 | ₩42,921 | +4.20% | 290.3만 |
|---|
| 2025.11.03 | ₩40,239 | ₩42,425 | ₩39,635 | ₩41,848 | +4.00% | 519.6만 |
|---|
| 2025.10.31 | ₩39,809 | ₩40,587 | ₩38,576 | ₩39,394 | -1.04% | 359.2만 |
|---|
| 2025.10.30 | ₩40,239 | ₩40,976 | ₩37,556 | ₩39,072 | -2.90% | 1066.3만 |
|---|
| 2025.10.29 | ₩33,184 | ₩33,975 | ₩33,184 | ₩33,854 | +2.02% | 256.2만 |
|---|
| 2025.10.28 | ₩33,157 | ₩33,847 | ₩32,567 | ₩33,412 | +0.77% | 146.3만 |
|---|
| 2025.10.27 | ₩33,814 | ₩33,988 | ₩33,076 | ₩33,237 | -1.71% | 106.2만 |
|---|
| 2025.10.24 | ₩34,002 | ₩34,165 | ₩33,582 | ₩33,707 | -0.87% | 80.1만 |
|---|
| 2025.10.23 | ₩33,599 | ₩34,008 | ₩33,157 | ₩33,908 | +0.92% | 94.1만 |
|---|
| 2025.10.22 | ₩32,285 | ₩33,412 | ₩32,231 | ₩33,398 | +3.45% | 130.3만 |
|---|
| 2025.10.21 | ₩32,526 | ₩32,942 | ₩32,178 | ₩32,312 | -0.66% | 255.1만 |
|---|
| 2025.10.20 | ₩32,996 | ₩33,063 | ₩31,815 | ₩32,580 | -1.26% | 113.2만 |
|---|
| 2025.10.17 | ₩32,808 | ₩33,492 | ₩32,178 | ₩32,835 | +0.08% | 141.8만 |
|---|
| 2025.10.16 | ₩34,149 | ₩34,189 | ₩32,902 | ₩33,116 | -3.02% | 109.2만 |
|---|
| 2025.10.15 | ₩33,251 | ₩33,988 | ₩32,915 | ₩33,787 | +1.61% | 225.4만 |
|---|
| 2025.10.14 | ₩31,815 | ₩33,291 | ₩31,748 | ₩32,915 | +3.46% | 230.6만 |
|---|
| 2025.10.13 | ₩31,708 | ₩32,359 | ₩31,587 | ₩32,017 | +0.97% | 88.6만 |
|---|
| 2025.10.10 | ₩32,392 | ₩32,593 | ₩30,783 | ₩31,896 | -1.53% | 97.3만 |
|---|