시장 데이터를 불러오는 중
전체 종목
안비오 바이오테크놀로지 과거 주가
Anbio Biotechnology - Class A Ordinary Shares · NNNN · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anbio Biotechnology - Class A Ordinary Shares · NNNN · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,208 | ₩6,919 | ₩5,571 | ₩6,249 | +0.65% | 7만 |
| 2026.10.08 | ₩6,450 | ₩6,450 | ₩6,101 | ₩6,195 | -3.95% | 3.5만 |
| 2026.10.07 | ₩6,383 | ₩6,691 | ₩6,330 | ₩6,570 | +2.94% | 3.7만 |
| 2026.10.06 | ₩6,557 | ₩6,906 | ₩6,289 | ₩6,570 | +0.20% | 5.3만 |
| 2026.10.05 | ₩7,509 | ₩7,509 | ₩6,249 | ₩6,477 | -13.75% | 10.7만 |
| 2026.10.02 | ₩8,273 | ₩8,273 | ₩7,429 | ₩7,442 | -10.05% | 2.7만 |
| 2026.10.01 | ₩8,501 | ₩8,622 | ₩8,260 | ₩8,434 | -0.79% | 1.3만 |
| 2026.09.30 | ₩8,139 | ₩8,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,448 |
| +3.79% |
| 2.7만 |
| 2026.09.29 | ₩8,153 | ₩8,367 | ₩8,059 | ₩8,260 | +1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩8,381 | ₩8,850 | ₩8,059 | ₩8,166 | -2.56% | 3만 |
|---|
| 2026.09.25 | ₩8,247 | ₩8,528 | ₩7,978 | ₩8,448 | +2.44% | 6만 |
|---|
| 2026.09.24 | ₩8,166 | ₩9,064 | ₩8,092 | ₩8,247 | +0.99% | 11.5만 |
|---|
| 2026.09.23 | ₩7,455 | ₩9,319 | ₩7,382 | ₩8,126 | +8.99% | 63.6만 |
|---|
| 2026.09.22 | ₩7,630 | ₩7,670 | ₩7,321 | ₩7,482 | -1.93% | 23만 |
|---|
| 2026.09.21 | ₩7,107 | ₩7,777 | ₩7,107 | ₩7,616 | +7.17% | 25.1만 |
|---|
| 2026.09.18 | ₩7,563 | ₩7,589 | ₩6,879 | ₩7,040 | -6.91% | 29만 |
|---|
| 2026.09.17 | ₩7,281 | ₩7,791 | ₩7,067 | ₩7,509 | +3.13% | 29.9만 |
|---|
| 2026.09.16 | ₩7,429 | ₩7,737 | ₩7,268 | ₩7,482 | +0.72% | 27.8만 |
|---|
| 2026.09.15 | ₩8,126 | ₩8,260 | ₩7,040 | ₩7,388 | -9.08% | 27.5만 |
|---|
| 2026.09.14 | ₩8,421 | ₩8,575 | ₩8,126 | ₩8,193 | -2.71% | 30.8만 |
|---|
| 2026.09.11 | ₩8,702 | ₩8,702 | ₩8,327 | ₩8,501 | -2.31% | 26.9만 |
|---|
| 2026.09.10 | ₩8,474 | ₩8,729 | ₩8,222 | ₩8,729 | +3.01% | 24.3만 |
|---|
| 2026.09.09 | ₩8,542 | ₩8,729 | ₩8,220 | ₩8,676 | +1.57% | 26만 |
|---|
| 2026.09.08 | ₩8,716 | ₩9,105 | ₩8,314 | ₩8,689 | -0.31% | 25.4만 |
|---|
| 2026.09.04 | ₩8,823 | ₩9,078 | ₩8,528 | ₩8,769 | -0.61% | 23.1만 |
|---|
| 2026.09.03 | ₩9,172 | ₩9,292 | ₩8,421 | ₩8,850 | -3.51% | 22.7만 |
|---|
| 2026.09.02 | ₩9,574 | ₩9,598 | ₩8,870 | ₩9,185 | -4.06% | 22.8만 |
|---|
| 2026.09.01 | ₩9,815 | ₩9,923 | ₩9,064 | ₩9,681 | -1.37% | 27.4만 |
|---|
| 2026.08.31 | ₩10,057 | ₩10,405 | ₩9,496 | ₩9,789 | -2.67% | 27.9만 |
|---|
| 2026.08.28 | ₩10,352 | ₩10,613 | ₩9,856 | ₩10,285 | -0.65% | 25.2만 |
|---|
| 2026.08.27 | ₩10,325 | ₩10,727 | ₩10,030 | ₩10,432 | +1.04% | 27.7만 |
|---|
| 2026.08.26 | ₩10,526 | ₩11,089 | ₩9,936 | ₩10,352 | -1.66% | 27.8만 |
|---|
| 2026.08.25 | ₩10,607 | ₩11,264 | ₩10,125 | ₩10,499 | -1.01% | 23.4만 |
|---|
| 2026.08.24 | ₩9,078 | ₩12,041 | ₩8,905 | ₩10,593 | +16.69% | 26.8만 |
|---|
| 2026.08.21 | ₩9,654 | ₩9,856 | ₩8,863 | ₩9,132 | -5.42% | 7.9만 |
|---|
| 2026.08.20 | ₩10,486 | ₩10,486 | ₩9,681 | ₩9,829 | -6.27% | 4.4만 |
|---|
| 2026.08.19 | ₩10,620 | ₩11,264 | ₩10,258 | ₩10,392 | -2.15% | 8.6만 |
|---|
| 2026.08.18 | ₩11,398 | ₩11,616 | ₩10,633 | ₩11,197 | -1.76% | 9.3만 |
|---|
| 2026.08.17 | ₩13,637 | ₩18,504 | ₩9,494 | ₩11,378 | -16.57% | 129.5만 |
|---|
| 2026.08.14 | ₩14,281 | ₩14,750 | ₩11,277 | ₩11,719 | -17.93% | 7.3만 |
|---|
| 2026.08.13 | ₩13,087 | ₩14,053 | ₩12,899 | ₩13,758 | +5.12% | 4.2만 |
|---|
| 2026.08.12 | ₩13,919 | ₩14,042 | ₩12,819 | ₩13,262 | -4.72% | 2.3만 |
|---|
| 2026.08.11 | ₩14,267 | ₩14,267 | ₩12,940 | ₩13,878 | -2.73% | 2.5만 |
|---|
| 2026.08.10 | ₩14,294 | ₩15,300 | ₩13,275 | ₩13,664 | -4.41% | 5.9만 |
|---|
| 2026.08.07 | ₩13,101 | ₩16,225 | ₩12,806 | ₩14,227 | +8.60% | 5만 |
|---|
| 2026.08.06 | ₩13,315 | ₩13,959 | ₩12,765 | ₩13,074 | -1.81% | 2.5만 |
|---|
| 2026.08.05 | ₩13,168 | ₩14,012 | ₩12,485 | ₩13,610 | +3.36% | 1.7만 |
|---|
| 2026.08.04 | ₩13,396 | ₩14,830 | ₩12,470 | ₩13,610 | +1.60% | 6.8만 |
|---|
| 2026.08.03 | ₩12,913 | ₩16,091 | ₩12,899 | ₩14,281 | +10.59% | 12.1만 |
|---|
| 2026.07.31 | ₩14,214 | ₩14,214 | ₩12,068 | ₩13,275 | -6.60% | 3.3만 |
|---|
| 2026.07.30 | ₩15,782 | ₩17,606 | ₩12,859 | ₩14,415 | -8.67% | 12만 |
|---|
| 2026.07.29 | ₩13,241 | ₩17,298 | ₩13,241 | ₩15,541 | +17.37% | 5.3만 |
|---|
| 2026.07.28 | ₩13,530 | ₩13,637 | ₩12,175 | ₩13,610 | +0.59% | 3.1만 |
|---|
| 2026.07.27 | ₩13,275 | ₩14,482 | ₩11,934 | ₩13,650 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩13,074 | ₩13,463 | ₩12,873 | ₩13,275 | +1.54% | 1.7만 |
|---|
| 2026.07.23 | ₩12,940 | ₩13,409 | ₩12,202 | ₩13,060 | +0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩12,739 | ₩12,779 | ₩12,173 | ₩12,672 | -0.53% | 3.4만 |
|---|
| 2026.07.21 | ₩12,296 | ₩13,255 | ₩12,082 | ₩12,765 | +3.82% | 5.1만 |
|---|
| 2026.07.20 | ₩12,102 | ₩13,570 | ₩12,055 | ₩12,765 | +5.48% | 2.2만 |
|---|
| 2026.07.17 | ₩13,208 | ₩13,396 | ₩11,532 | ₩12,725 | -3.65% | 5.2만 |
|---|
| 2026.07.16 | ₩12,645 | ₩14,602 | ₩12,256 | ₩12,873 | +1.80% | 2.8만 |
|---|
| 2026.07.15 | ₩12,591 | ₩12,806 | ₩12,068 | ₩12,229 | -2.88% | 1.5만 |
|---|
| 2026.07.14 | ₩13,114 | ₩13,114 | ₩12,068 | ₩12,752 | -2.76% | 2.6만 |
|---|
| 2026.07.13 | ₩12,779 | ₩14,120 | ₩11,398 | ₩13,369 | +4.62% | 4.2만 |
|---|
| 2026.07.10 | ₩14,669 | ₩15,018 | ₩11,129 | ₩12,591 | -14.17% | 5.6만 |
|---|
| 2026.07.09 | ₩15,286 | ₩16,158 | ₩14,120 | ₩14,951 | -2.19% | 5.8만 |
|---|
| 2026.07.08 | ₩16,064 | ₩17,003 | ₩14,602 | ₩15,407 | -4.09% | 3.7만 |
|---|
| 2026.07.07 | ₩16,372 | ₩18,357 | ₩15,487 | ₩15,689 | -4.18% | 3.5만 |
|---|
| 2026.07.06 | ₩17,646 | ₩17,646 | ₩14,763 | ₩16,144 | -8.51% | 8.4만 |
|---|
| 2026.07.02 | ₩16,560 | ₩18,062 | ₩16,560 | ₩17,029 | +2.83% | 4.1만 |
|---|
| 2026.07.01 | ₩18,116 | ₩18,236 | ₩16,319 | ₩16,553 | -8.62% | 3.5만 |
|---|
| 2026.06.30 | ₩18,049 | ₩19,698 | ₩16,889 | ₩18,384 | +1.86% | 4.7만 |
|---|
| 2026.06.29 | ₩19,711 | ₩21,119 | ₩18,116 | ₩18,169 | -7.82% | 3.5만 |
|---|
| 2026.06.26 | ₩20,623 | ₩22,487 | ₩19,483 | ₩19,483 | -5.53% | 6.6만 |
|---|
| 2026.06.25 | ₩20,382 | ₩24,136 | ₩18,947 | ₩21,588 | +5.92% | 19.9만 |
|---|
| 2026.06.24 | ₩21,079 | ₩23,063 | ₩19,443 | ₩20,449 | -2.99% | 17만 |
|---|
| 2026.06.23 | ₩21,843 | ₩23,466 | ₩20,784 | ₩21,052 | -3.62% | 2.8만 |
|---|
| 2026.06.22 | ₩22,152 | ₩23,464 | ₩21,454 | ₩22,085 | -0.30% | 3.2만 |
|---|
| 2026.06.18 | ₩22,527 | ₩22,688 | ₩21,461 | ₩22,313 | -0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩22,272 | ₩22,795 | ₩21,267 | ₩21,267 | -4.52% | 1.1만 |
|---|
| 2026.06.16 | ₩22,031 | ₩23,734 | ₩20,583 | ₩21,642 | -1.77% | 4.2만 |
|---|
| 2026.06.15 | ₩21,575 | ₩23,533 | ₩21,575 | ₩22,541 | +4.47% | 2만 |
|---|
| 2026.06.12 | ₩22,018 | ₩23,721 | ₩19,886 | ₩20,905 | -5.05% | 3.4만 |
|---|
| 2026.06.11 | ₩22,004 | ₩22,259 | ₩19,658 | ₩22,044 | +0.18% | 5.5만 |
|---|
| 2026.06.10 | ₩21,590 | ₩23,144 | ₩21,588 | ₩22,031 | +2.04% | 2만 |
|---|
| 2026.06.09 | ₩23,332 | ₩25,665 | ₩20,744 | ₩21,669 | -7.13% | 3.6만 |
|---|
| 2026.06.08 | ₩30,854 | ₩30,854 | ₩23,063 | ₩23,090 | -25.16% | 6.1만 |
|---|
| 2026.06.05 | ₩36,338 | ₩40,227 | ₩29,500 | ₩30,827 | -15.17% | 6.1만 |
|---|
| 2026.06.04 | ₩37,720 | ₩38,484 | ₩36,204 | ₩36,218 | -3.98% | 2.8만 |
|---|
| 2026.06.03 | ₩41,534 | ₩42,124 | ₩34,649 | ₩38,229 | -7.96% | 4.3만 |
|---|
| 2026.06.02 | ₩42,547 | ₩44,652 | ₩41,628 | ₩43,070 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩46,462 | ₩46,462 | ₩40,093 | ₩40,455 | -12.93% | 2.8만 |
|---|
| 2026.05.29 | ₩45,041 | ₩47,884 | ₩44,598 | ₩46,140 | +2.44% | 8.2천 |
|---|
| 2026.05.28 | ₩45,269 | ₩48,420 | ₩43,123 | ₩46,181 | +2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩43,914 | ₩48,270 | ₩42,741 | ₩43,968 | +0.12% | 2만 |
|---|
| 2026.05.26 | ₩41,568 | ₩45,416 | ₩40,361 | ₩44,263 | +6.48% | 3만 |
|---|
| 2026.05.22 | ₩42,064 | ₩47,602 | ₩42,064 | ₩43,606 | +3.67% | 3.7만 |
|---|
| 2026.05.21 | ₩42,144 | ₩42,775 | ₩38,497 | ₩40,562 | -3.75% | 1.6만 |
|---|
| 2026.05.20 | ₩44,531 | ₩46,328 | ₩40,200 | ₩42,694 | -4.13% | 2.4만 |
|---|
| 2026.05.19 | ₩38,551 | ₩43,579 | ₩38,551 | ₩43,365 | +12.49% | 1.6만 |
|---|
| 2026.05.18 | ₩37,076 | ₩39,543 | ₩36,707 | ₩37,746 | +1.81% | 3.2만 |
|---|
| 2026.05.15 | ₩34,180 | ₩37,384 | ₩33,724 | ₩36,124 | +5.69% | 2만 |
|---|
| 2026.05.14 | ₩33,777 | ₩34,729 | ₩32,986 | ₩33,616 | -0.48% | 1만 |
|---|
| 2026.05.13 | ₩32,973 | ₩34,863 | ₩32,182 | ₩33,844 | +2.64% | 1.8만 |
|---|
| 2026.05.12 | ₩34,126 | ₩34,595 | ₩30,693 | ₩34,595 | +1.38% | 2.5만 |
|---|
| 2026.05.11 | ₩34,863 | ₩35,534 | ₩33,281 | ₩33,992 | -2.50% | 2만 |
|---|
| 2026.05.08 | ₩34,193 | ₩36,446 | ₩34,193 | ₩34,649 | +1.33% | 1.6만 |
|---|
| 2026.05.07 | ₩36,472 | ₩36,472 | ₩34,099 | ₩34,702 | -4.85% | 2.8만 |
|---|
| 2026.05.06 | ₩40,227 | ₩40,227 | ₩34,347 | ₩35,668 | -11.33% | 4.7만 |
|---|
| 2026.05.05 | ₩41,568 | ₩43,847 | ₩38,886 | ₩39,154 | -5.81% | 3만 |
|---|
| 2026.05.04 | ₩39,020 | ₩44,167 | ₩39,020 | ₩40,200 | +3.02% | 2.5만 |
|---|
| 2026.05.01 | ₩38,685 | ₩39,704 | ₩38,551 | ₩38,752 | +0.17% | 6.9천 |
|---|
| 2026.04.30 | ₩37,545 | ₩38,350 | ₩37,545 | ₩38,216 | +1.79% | 2.5만 |
|---|
| 2026.04.29 | ₩37,492 | ₩38,082 | ₩36,412 | ₩36,781 | -1.90% | 3.3만 |
|---|
| 2026.04.28 | ₩34,622 | ₩38,202 | ₩34,622 | ₩37,290 | +7.71% | 3.6만 |
|---|
| 2026.04.27 | ₩35,520 | ₩37,545 | ₩34,770 | ₩37,076 | +4.38% | 2.9만 |
|---|
| 2026.04.24 | ₩38,216 | ₩38,216 | ₩36,204 | ₩36,674 | -4.04% | 1.5만 |
|---|
| 2026.04.23 | ₩39,154 | ₩39,557 | ₩36,110 | ₩36,566 | -6.61% | 1.1만 |
|---|
| 2026.04.22 | ₩37,344 | ₩39,127 | ₩37,210 | ₩38,122 | +2.08% | 3.4만 |
|---|
| 2026.04.21 | ₩36,875 | ₩37,243 | ₩35,869 | ₩36,405 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩36,794 | ₩37,029 | ₩35,561 | ₩36,177 | -1.68% | 2.2만 |
|---|
| 2026.04.17 | ₩37,190 | ₩38,363 | ₩36,191 | ₩36,405 | -2.11% | 4.9만 |
|---|
| 2026.04.16 | ₩36,714 | ₩38,484 | ₩36,714 | ₩37,277 | +1.53% | 2.7만 |
|---|
| 2026.04.15 | ₩38,745 | ₩38,916 | ₩34,863 | ₩36,875 | -4.83% | 3.3만 |
|---|
| 2026.04.14 | ₩38,718 | ₩40,160 | ₩38,283 | ₩38,672 | -0.12% | 3.6만 |
|---|
| 2026.04.13 | ₩36,875 | ₩39,744 | ₩36,625 | ₩38,269 | +3.78% | 2.3만 |
|---|
| 2026.04.10 | ₩35,903 | ₩36,955 | ₩35,074 | ₩36,338 | +1.21% | 1만 |
|---|
| 2026.04.09 | ₩35,869 | ₩36,338 | ₩34,193 | ₩36,003 | +0.37% | 4.8만 |
|---|
| 2026.04.08 | ₩36,875 | ₩37,545 | ₩34,193 | ₩36,124 | -2.04% | 2.2만 |
|---|
| 2026.04.07 | ₩34,595 | ₩37,532 | ₩34,595 | ₩36,700 | +6.09% | 2.5만 |
|---|
| 2026.04.06 | ₩35,400 | ₩35,494 | ₩34,005 | ₩35,058 | -0.97% | 1.6만 |
|---|
| 2026.04.02 | ₩34,119 | ₩35,628 | ₩34,119 | ₩34,662 | +1.59% | 2.6만 |
|---|
| 2026.04.01 | ₩35,427 | ₩36,861 | ₩33,523 | ₩34,475 | -2.69% | 3.8만 |
|---|
| 2026.03.31 | ₩34,595 | ₩35,567 | ₩31,136 | ₩34,448 | -0.43% | 2.1만 |
|---|
| 2026.03.30 | ₩32,611 | ₩36,861 | ₩30,975 | ₩33,000 | +1.19% | 5.9만 |
|---|
| 2026.03.27 | ₩31,189 | ₩33,650 | ₩31,189 | ₩32,074 | +2.84% | 2.9만 |
|---|
| 2026.03.26 | ₩33,214 | ₩33,214 | ₩31,109 | ₩31,109 | -6.34% | 2.8만 |
|---|
| 2026.03.25 | ₩32,128 | ₩33,496 | ₩29,740 | ₩31,860 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩30,800 | ₩31,645 | ₩29,647 | ₩31,095 | +0.96% | 3만 |
|---|
| 2026.03.23 | ₩30,559 | ₩32,141 | ₩30,345 | ₩30,666 | +0.35% | 2만 |
|---|
| 2026.03.20 | ₩27,676 | ₩31,913 | ₩27,676 | ₩31,565 | +14.05% | 2.7만 |
|---|
| 2026.03.19 | ₩28,360 | ₩28,896 | ₩28,360 | ₩28,849 | +1.73% | 1만 |
|---|
| 2026.03.18 | ₩28,360 | ₩30,841 | ₩27,490 | ₩28,078 | -0.99% | 3.6만 |
|---|
| 2026.03.17 | ₩30,827 | ₩30,827 | ₩28,132 | ₩28,829 | -6.48% | 2.5만 |
|---|
| 2026.03.16 | ₩28,202 | ₩29,500 | ₩28,202 | ₩29,258 | +3.75% | 2.3만 |
|---|
| 2026.03.13 | ₩28,843 | ₩29,835 | ₩26,952 | ₩27,502 | -4.65% | 4.1만 |
|---|
| 2026.03.12 | ₩30,170 | ₩30,841 | ₩28,111 | ₩30,224 | +0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩28,722 | ₩30,237 | ₩28,038 | ₩29,379 | +2.29% | 7.9만 |
|---|
| 2026.03.10 | ₩30,827 | ₩32,503 | ₩27,596 | ₩28,065 | -8.96% | 4.5만 |
|---|
| 2026.03.09 | ₩29,728 | ₩30,358 | ₩29,004 | ₩29,781 | +0.18% | 3.8만 |
|---|
| 2026.03.06 | ₩29,218 | ₩31,551 | ₩28,440 | ₩30,693 | +5.05% | 5.5만 |
|---|
| 2026.03.05 | ₩32,141 | ₩32,141 | ₩29,232 | ₩29,232 | -9.05% | 2.9만 |
|---|
| 2026.03.04 | ₩31,484 | ₩33,174 | ₩31,015 | ₩32,477 | +3.15% | 3.2만 |
|---|
| 2026.03.03 | ₩30,720 | ₩32,115 | ₩29,902 | ₩30,988 | +0.87% | 4.9만 |
|---|
| 2026.03.02 | ₩33,402 | ₩34,863 | ₩30,573 | ₩30,720 | -8.03% | 7만 |
|---|
| 2026.02.27 | ₩37,103 | ₩40,884 | ₩34,327 | ₩34,542 | -6.90% | 16.8만 |
|---|
| 2026.02.26 | ₩33,931 | ₩38,377 | ₩33,162 | ₩36,942 | +8.87% | 3.4만 |
|---|
| 2026.02.25 | ₩32,933 | ₩35,534 | ₩31,967 | ₩34,810 | +5.70% | 6.9만 |
|---|
| 2026.02.24 | ₩33,013 | ₩33,911 | ₩32,423 | ₩32,812 | -0.61% | 5.3만 |
|---|
| 2026.02.23 | ₩34,193 | ₩34,729 | ₩32,986 | ₩33,013 | -3.45% | 5.3만 |
|---|
| 2026.02.20 | ₩34,193 | ₩34,701 | ₩32,249 | ₩33,120 | -3.14% | 2.8만 |
|---|
| 2026.02.19 | ₩35,453 | ₩35,494 | ₩33,750 | ₩34,153 | -3.67% | 2.7만 |
|---|
| 2026.02.18 | ₩30,586 | ₩36,620 | ₩30,586 | ₩35,118 | +14.82% | 4.1만 |
|---|
| 2026.02.17 | ₩32,182 | ₩33,375 | ₩30,050 | ₩31,511 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩32,731 | ₩36,110 | ₩32,450 | ₩32,450 | -0.86% | 13.1만 |
|---|
| 2026.02.12 | ₩36,432 | ₩36,861 | ₩33,321 | ₩33,831 | -7.14% | 10.6만 |
|---|
| 2026.02.11 | ₩32,208 | ₩37,545 | ₩31,425 | ₩36,419 | +13.07% | 7.6만 |
|---|
| 2026.02.10 | ₩30,304 | ₩34,595 | ₩30,304 | ₩33,388 | +10.18% | 7.2만 |
|---|
| 2026.02.09 | ₩33,523 | ₩34,193 | ₩28,278 | ₩31,189 | -6.96% | 14만 |
|---|
| 2026.02.06 | ₩32,182 | ₩34,863 | ₩30,908 | ₩34,394 | +6.87% | 3.2만 |
|---|
| 2026.02.05 | ₩30,894 | ₩35,896 | ₩30,894 | ₩32,262 | +4.43% | 4.9만 |
|---|
| 2026.02.04 | ₩36,647 | ₩40,026 | ₩29,634 | ₩30,881 | -15.73% | 5.6만 |
|---|
| 2026.02.03 | ₩32,825 | ₩44,250 | ₩32,705 | ₩36,499 | +11.19% | 16.3만 |
|---|
| 2026.02.02 | ₩30,358 | ₩45,591 | ₩27,462 | ₩33,067 | +8.92% | 21.9만 |
|---|
| 2026.01.30 | ₩32,141 | ₩32,930 | ₩26,818 | ₩29,379 | -8.59% | 8.1만 |
|---|
| 2026.01.29 | ₩26,831 | ₩59,590 | ₩26,349 | ₩34,528 | +28.69% | 35.9만 |
|---|
| 2026.01.28 | ₩28,011 | ₩28,159 | ₩25,853 | ₩25,866 | -7.66% | 1.1만 |
|---|
| 2026.01.27 | ₩32,798 | ₩34,193 | ₩24,807 | ₩28,843 | -12.06% | 6.2만 |
|---|
| 2026.01.26 | ₩39,583 | ₩42,265 | ₩29,902 | ₩30,398 | -23.20% | 8.6만 |
|---|
| 2026.01.23 | ₩38,900 | ₩40,817 | ₩38,900 | ₩40,388 | +3.83% | 1.2만 |
|---|
| 2026.01.22 | ₩43,231 | ₩45,537 | ₩38,363 | ₩38,363 | -11.26% | 1.9만 |
|---|
| 2026.01.21 | ₩42,708 | ₩45,041 | ₩41,441 | ₩45,041 | +5.46% | 5.6만 |
|---|
| 2026.01.20 | ₩44,062 | ₩46,287 | ₩40,334 | ₩41,313 | -6.24% | 2.1만 |
|---|
| 2026.01.16 | ₩46,382 | ₩47,442 | ₩43,177 | ₩43,619 | -5.96% | 3.4만 |
|---|
| 2026.01.15 | ₩54,373 | ₩54,441 | ₩44,652 | ₩46,382 | -14.70% | 4.5만 |
|---|
| 2026.01.14 | ₩55,178 | ₩57,659 | ₩51,088 | ₩52,604 | -4.67% | 7.3만 |
|---|
| 2026.01.13 | ₩48,125 | ₩57,377 | ₩44,156 | ₩55,124 | +14.54% | 5.4만 |
|---|
| 2026.01.12 | ₩46,918 | ₩47,857 | ₩46,529 | ₩47,857 | +2.00% | 1.3만 |
|---|
| 2026.01.09 | ₩44,049 | ₩47,226 | ₩42,372 | ₩46,918 | +6.51% | 2.7만 |
|---|
| 2026.01.08 | ₩47,468 | ₩47,468 | ₩40,428 | ₩43,552 | -8.25% | 4.4만 |
|---|
| 2026.01.07 | ₩43,472 | ₩46,999 | ₩43,177 | ₩45,926 | +5.64% | 5.5만 |
|---|
| 2026.01.06 | ₩46,690 | ₩46,690 | ₩43,003 | ₩43,029 | -7.84% | 1.5만 |
|---|
| 2026.01.05 | ₩40,066 | ₩47,535 | ₩40,066 | ₩45,859 | +14.46% | 1.2만 |
|---|
| 2026.01.02 | ₩38,484 | ₩42,238 | ₩36,633 | ₩39,530 | +2.72% | 2.2만 |
|---|
| 2025.12.31 | ₩39,503 | ₩41,172 | ₩38,216 | ₩40,321 | +2.07% | 2만 |
|---|
| 2025.12.30 | ₩42,238 | ₩42,688 | ₩39,557 | ₩40,214 | -4.79% | 4.3만 |
|---|
| 2025.12.29 | ₩44,907 | ₩45,591 | ₩42,533 | ₩43,432 | -3.28% | 2.8만 |
|---|
| 2025.12.26 | ₩50,954 | ₩50,954 | ₩43,713 | ₩44,920 | -11.84% | 7.3만 |
|---|
| 2025.12.24 | ₩43,130 | ₩49,640 | ₩43,130 | ₩48,058 | +11.43% | 4.7만 |
|---|
| 2025.12.23 | ₩45,684 | ₩46,918 | ₩41,803 | ₩46,409 | +1.58% | 4.3만 |
|---|
| 2025.12.22 | ₩41,957 | ₩47,669 | ₩41,957 | ₩44,934 | +7.09% | 3.5만 |
|---|
| 2025.12.19 | ₩41,233 | ₩43,378 | ₩38,886 | ₩43,378 | +5.20% | 7.6천 |
|---|
| 2025.12.18 | ₩43,754 | ₩48,433 | ₩38,055 | ₩40,562 | -7.29% | 5.9만 |
|---|
| 2025.12.17 | ₩38,310 | ₩46,261 | ₩37,635 | ₩42,238 | +10.26% | 4.7만 |
|---|
| 2025.12.16 | ₩38,430 | ₩39,288 | ₩36,231 | ₩37,559 | -2.27% | 2.3만 |
|---|
| 2025.12.15 | ₩36,875 | ₩38,082 | ₩34,944 | ₩38,082 | +3.27% | 2.5만 |
|---|
| 2025.12.12 | ₩37,666 | ₩39,422 | ₩36,914 | ₩38,752 | +2.88% | 1.6만 |
|---|
| 2025.12.11 | ₩45,953 | ₩45,953 | ₩36,057 | ₩39,168 | -14.77% | 2.9만 |
|---|
| 2025.12.10 | ₩46,529 | ₩48,339 | ₩40,562 | ₩42,741 | -8.14% | 3.3만 |
|---|
| 2025.12.09 | ₩55,768 | ₩55,768 | ₩42,051 | ₩45,255 | -18.85% | 3.6만 |
|---|
| 2025.12.08 | ₩48,983 | ₩59,000 | ₩48,983 | ₩51,786 | +5.72% | 2.5만 |
|---|
| 2025.12.05 | ₩52,215 | ₩59,978 | ₩48,272 | ₩49,613 | -4.98% | 4.9만 |
|---|
| 2025.12.04 | ₩50,150 | ₩57,645 | ₩48,927 | ₩54,749 | +9.17% | 8.5만 |
|---|
| 2025.12.03 | ₩36,218 | ₩53,569 | ₩36,124 | ₩46,288 | +27.80% | 6.4만 |
|---|
| 2025.12.02 | ₩36,164 | ₩38,846 | ₩34,028 | ₩37,143 | +2.71% | 9.5천 |
|---|
| 2025.12.01 | ₩28,333 | ₩37,691 | ₩28,333 | ₩35,869 | +26.60% | 2.8만 |
|---|
| 2025.11.28 | ₩29,500 | ₩32,450 | ₩28,977 | ₩31,417 | +6.50% | 2.2만 |
|---|
| 2025.11.26 | ₩28,306 | ₩30,754 | ₩27,533 | ₩30,291 | +7.01% | 5.1천 |
|---|
| 2025.11.25 | ₩29,915 | ₩30,695 | ₩27,971 | ₩29,165 | -2.51% | 2만 |
|---|
| 2025.11.24 | ₩30,653 | ₩32,383 | ₩26,818 | ₩32,383 | +5.64% | 5.4천 |
|---|
| 2025.11.21 | ₩34,367 | ₩35,152 | ₩31,833 | ₩31,833 | -7.37% | 1.2만 |
|---|
| 2025.11.20 | ₩39,396 | ₩39,396 | ₩35,668 | ₩35,668 | -9.46% | 8.2천 |
|---|
| 2025.11.19 | ₩36,794 | ₩38,886 | ₩35,936 | ₩36,969 | +0.47% | 1.7만 |
|---|
| 2025.11.18 | ₩37,803 | ₩44,169 | ₩33,523 | ₩35,547 | -5.97% | 3.7만 |
|---|
| 2025.11.17 | ₩37,036 | ₩37,907 | ₩33,065 | ₩36,526 | -1.38% | 1.8만 |
|---|
| 2025.11.14 | ₩31,659 | ₩37,130 | ₩31,163 | ₩34,890 | +10.21% | 2.2만 |
|---|
| 2025.11.13 | ₩30,103 | ₩32,906 | ₩28,159 | ₩31,256 | +3.83% | 1.5만 |
|---|
| 2025.11.12 | ₩30,197 | ₩32,041 | ₩28,152 | ₩30,063 | -0.44% | 2.4만 |
|---|
| 2025.11.11 | ₩24,217 | ₩33,791 | ₩23,352 | ₩31,015 | +28.07% | 2.9만 |
|---|
| 2025.11.10 | ₩22,058 | ₩24,132 | ₩21,991 | ₩23,318 | +5.71% | 6.9천 |
|---|
| 2025.11.07 | ₩20,569 | ₩24,793 | ₩18,773 | ₩22,929 | +11.47% | 3.9만 |
|---|
| 2025.11.06 | ₩28,427 | ₩28,803 | ₩17,338 | ₩21,937 | -22.83% | 7.1만 |
|---|
| 2025.11.05 | ₩19,309 | ₩29,500 | ₩18,057 | ₩29,500 | +52.78% | 5.3만 |
|---|
| 2025.11.04 | ₩15,930 | ₩20,784 | ₩14,079 | ₩18,732 | +17.59% | 19.1만 |
|---|
| 2025.11.03 | ₩22,554 | ₩22,554 | ₩16,480 | ₩16,480 | -26.93% | 7.3만 |
|---|
| 2025.10.31 | ₩27,153 | ₩28,387 | ₩21,300 | ₩22,594 | -16.79% | 4.1만 |
|---|
| 2025.10.30 | ₩29,460 | ₩29,728 | ₩27,086 | ₩28,011 | -4.92% | 1.3만 |
|---|
| 2025.10.29 | ₩30,613 | ₩30,787 | ₩28,599 | ₩29,030 | -5.17% | 2.4만 |
|---|
| 2025.10.28 | ₩31,547 | ₩32,798 | ₩30,063 | ₩31,297 | -0.79% | 1.8만 |
|---|
| 2025.10.27 | ₩30,050 | ₩32,262 | ₩28,963 | ₩32,074 | +6.74% | 1.9만 |
|---|
| 2025.10.24 | ₩34,193 | ₩35,078 | ₩30,425 | ₩30,800 | -9.92% | 2.1만 |
|---|
| 2025.10.23 | ₩37,156 | ₩38,082 | ₩33,147 | ₩33,147 | -10.79% | 5.7만 |
|---|
| 2025.10.22 | ₩41,286 | ₩41,286 | ₩37,062 | ₩37,290 | -9.68% | 2.9만 |
|---|
| 2025.10.21 | ₩38,886 | ₩41,461 | ₩38,886 | ₩41,461 | +6.62% | 1.2만 |
|---|
| 2025.10.20 | ₩38,551 | ₩41,474 | ₩37,210 | ₩40,482 | +5.01% | 2만 |
|---|
| 2025.10.17 | ₩37,089 | ₩38,886 | ₩36,741 | ₩38,886 | +4.84% | 1.5만 |
|---|
| 2025.10.16 | ₩41,125 | ₩41,796 | ₩36,258 | ₩37,170 | -9.62% | 2.1만 |
|---|
| 2025.10.15 | ₩38,605 | ₩41,300 | ₩36,245 | ₩41,300 | +6.98% | 2.8만 |
|---|
| 2025.10.14 | ₩36,767 | ₩38,752 | ₩34,929 | ₩37,639 | +2.37% | 3.1만 |
|---|
| 2025.10.13 | ₩38,739 | ₩39,557 | ₩36,674 | ₩36,955 | -4.60% | 2.3만 |
|---|
| 2025.10.10 | ₩38,886 | ₩41,192 | ₩38,216 | ₩40,026 | +2.93% | 4.2만 |
|---|