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 | ₩6,179 | ₩6,886 | ₩5,545 | ₩6,219 | +0.65% | 7만 |
| 2026.10.08 | ₩6,419 | ₩6,419 | ₩6,072 | ₩6,165 | -3.95% | 3.5만 |
| 2026.10.07 | ₩6,352 | ₩6,659 | ₩6,300 | ₩6,539 | +2.94% | 3.7만 |
| 2026.10.06 | ₩6,526 | ₩6,873 | ₩6,259 | ₩6,539 | +0.20% | 5.3만 |
| 2026.10.05 | ₩7,473 | ₩7,473 | ₩6,219 | ₩6,446 | -13.75% | 10.7만 |
| 2026.10.02 | ₩8,234 | ₩8,234 | ₩7,393 | ₩7,406 | -10.05% | 2.7만 |
| 2026.10.01 | ₩8,461 | ₩8,581 | ₩8,220 | ₩8,394 | -0.79% | 1.3만 |
| 2026.09.30 | ₩8,100 | ₩8,447 | ₩7,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,407 |
| +3.79% |
| 2.7만 |
| 2026.09.29 | ₩8,114 | ₩8,327 | ₩8,020 | ₩8,220 | +1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩8,341 | ₩8,808 | ₩8,020 | ₩8,127 | -2.56% | 3만 |
|---|
| 2026.09.25 | ₩8,207 | ₩8,487 | ₩7,940 | ₩8,407 | +2.44% | 6만 |
|---|
| 2026.09.24 | ₩8,127 | ₩9,021 | ₩8,054 | ₩8,207 | +0.99% | 11.5만 |
|---|
| 2026.09.23 | ₩7,420 | ₩9,275 | ₩7,346 | ₩8,087 | +8.99% | 63.6만 |
|---|
| 2026.09.22 | ₩7,593 | ₩7,633 | ₩7,286 | ₩7,446 | -1.93% | 23만 |
|---|
| 2026.09.21 | ₩7,073 | ₩7,740 | ₩7,073 | ₩7,580 | +7.17% | 25.1만 |
|---|
| 2026.09.18 | ₩7,526 | ₩7,553 | ₩6,846 | ₩7,006 | -6.91% | 29만 |
|---|
| 2026.09.17 | ₩7,246 | ₩7,753 | ₩7,033 | ₩7,473 | +3.13% | 29.9만 |
|---|
| 2026.09.16 | ₩7,393 | ₩7,700 | ₩7,233 | ₩7,446 | +0.72% | 27.8만 |
|---|
| 2026.09.15 | ₩8,087 | ₩8,220 | ₩7,006 | ₩7,353 | -9.08% | 27.5만 |
|---|
| 2026.09.14 | ₩8,381 | ₩8,534 | ₩8,087 | ₩8,154 | -2.71% | 30.8만 |
|---|
| 2026.09.11 | ₩8,661 | ₩8,661 | ₩8,287 | ₩8,461 | -2.31% | 26.9만 |
|---|
| 2026.09.10 | ₩8,434 | ₩8,687 | ₩8,183 | ₩8,687 | +3.01% | 24.3만 |
|---|
| 2026.09.09 | ₩8,501 | ₩8,687 | ₩8,180 | ₩8,634 | +1.57% | 26만 |
|---|
| 2026.09.08 | ₩8,674 | ₩9,061 | ₩8,274 | ₩8,647 | -0.31% | 25.4만 |
|---|
| 2026.09.04 | ₩8,781 | ₩9,034 | ₩8,487 | ₩8,727 | -0.61% | 23.1만 |
|---|
| 2026.09.03 | ₩9,128 | ₩9,248 | ₩8,381 | ₩8,808 | -3.51% | 22.7만 |
|---|
| 2026.09.02 | ₩9,528 | ₩9,552 | ₩8,828 | ₩9,141 | -4.06% | 22.8만 |
|---|
| 2026.09.01 | ₩9,768 | ₩9,875 | ₩9,021 | ₩9,635 | -1.37% | 27.4만 |
|---|
| 2026.08.31 | ₩10,009 | ₩10,356 | ₩9,451 | ₩9,742 | -2.67% | 27.9만 |
|---|
| 2026.08.28 | ₩10,302 | ₩10,562 | ₩9,808 | ₩10,235 | -0.65% | 25.2만 |
|---|
| 2026.08.27 | ₩10,275 | ₩10,676 | ₩9,982 | ₩10,382 | +1.04% | 27.7만 |
|---|
| 2026.08.26 | ₩10,476 | ₩11,036 | ₩9,888 | ₩10,302 | -1.66% | 27.8만 |
|---|
| 2026.08.25 | ₩10,556 | ₩11,210 | ₩10,077 | ₩10,449 | -1.01% | 23.4만 |
|---|
| 2026.08.24 | ₩9,034 | ₩11,984 | ₩8,862 | ₩10,542 | +16.69% | 26.8만 |
|---|
| 2026.08.21 | ₩9,608 | ₩9,808 | ₩8,821 | ₩9,088 | -5.42% | 7.9만 |
|---|
| 2026.08.20 | ₩10,436 | ₩10,436 | ₩9,635 | ₩9,782 | -6.27% | 4.4만 |
|---|
| 2026.08.19 | ₩10,569 | ₩11,210 | ₩10,209 | ₩10,342 | -2.15% | 8.6만 |
|---|
| 2026.08.18 | ₩11,343 | ₩11,561 | ₩10,582 | ₩11,143 | -1.76% | 9.3만 |
|---|
| 2026.08.17 | ₩13,572 | ₩18,416 | ₩9,448 | ₩11,323 | -16.57% | 129.5만 |
|---|
| 2026.08.14 | ₩14,212 | ₩14,679 | ₩11,223 | ₩11,663 | -17.93% | 7.3만 |
|---|
| 2026.08.13 | ₩13,025 | ₩13,985 | ₩12,838 | ₩13,692 | +5.12% | 4.2만 |
|---|
| 2026.08.12 | ₩13,852 | ₩13,975 | ₩12,758 | ₩13,198 | -4.72% | 2.3만 |
|---|
| 2026.08.11 | ₩14,199 | ₩14,199 | ₩12,878 | ₩13,812 | -2.73% | 2.5만 |
|---|
| 2026.08.10 | ₩14,226 | ₩15,226 | ₩13,211 | ₩13,598 | -4.41% | 5.9만 |
|---|
| 2026.08.07 | ₩13,038 | ₩16,147 | ₩12,744 | ₩14,159 | +8.60% | 5만 |
|---|
| 2026.08.06 | ₩13,251 | ₩13,892 | ₩12,704 | ₩13,011 | -1.81% | 2.5만 |
|---|
| 2026.08.05 | ₩13,105 | ₩13,945 | ₩12,425 | ₩13,545 | +3.36% | 1.7만 |
|---|
| 2026.08.04 | ₩13,331 | ₩14,759 | ₩12,411 | ₩13,545 | +1.60% | 6.8만 |
|---|
| 2026.08.03 | ₩12,851 | ₩16,014 | ₩12,838 | ₩14,212 | +10.59% | 12.1만 |
|---|
| 2026.07.31 | ₩14,145 | ₩14,145 | ₩12,010 | ₩13,211 | -6.60% | 3.3만 |
|---|
| 2026.07.30 | ₩15,707 | ₩17,522 | ₩12,798 | ₩14,346 | -8.67% | 12만 |
|---|
| 2026.07.29 | ₩13,178 | ₩17,215 | ₩13,178 | ₩15,467 | +17.37% | 5.3만 |
|---|
| 2026.07.28 | ₩13,465 | ₩13,572 | ₩12,117 | ₩13,545 | +0.59% | 3.1만 |
|---|
| 2026.07.27 | ₩13,211 | ₩14,412 | ₩11,877 | ₩13,585 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩13,011 | ₩13,398 | ₩12,811 | ₩13,211 | +1.54% | 1.7만 |
|---|
| 2026.07.23 | ₩12,878 | ₩13,345 | ₩12,144 | ₩12,998 | +0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩12,678 | ₩12,718 | ₩12,114 | ₩12,611 | -0.53% | 3.4만 |
|---|
| 2026.07.21 | ₩12,237 | ₩13,191 | ₩12,024 | ₩12,704 | +3.82% | 5.1만 |
|---|
| 2026.07.20 | ₩12,044 | ₩13,505 | ₩11,997 | ₩12,704 | +5.48% | 2.2만 |
|---|
| 2026.07.17 | ₩13,145 | ₩13,331 | ₩11,477 | ₩12,664 | -3.65% | 5.2만 |
|---|
| 2026.07.16 | ₩12,584 | ₩14,532 | ₩12,197 | ₩12,811 | +1.80% | 2.8만 |
|---|
| 2026.07.15 | ₩12,531 | ₩12,744 | ₩12,010 | ₩12,170 | -2.88% | 1.5만 |
|---|
| 2026.07.14 | ₩13,051 | ₩13,051 | ₩12,010 | ₩12,691 | -2.76% | 2.6만 |
|---|
| 2026.07.13 | ₩12,718 | ₩14,052 | ₩11,343 | ₩13,305 | +4.62% | 4.2만 |
|---|
| 2026.07.10 | ₩14,599 | ₩14,946 | ₩11,076 | ₩12,531 | -14.17% | 5.6만 |
|---|
| 2026.07.09 | ₩15,213 | ₩16,080 | ₩14,052 | ₩14,879 | -2.19% | 5.8만 |
|---|
| 2026.07.08 | ₩15,987 | ₩16,921 | ₩14,532 | ₩15,333 | -4.09% | 3.7만 |
|---|
| 2026.07.07 | ₩16,294 | ₩18,269 | ₩15,413 | ₩15,613 | -4.18% | 3.5만 |
|---|
| 2026.07.06 | ₩17,562 | ₩17,562 | ₩14,693 | ₩16,067 | -8.51% | 8.4만 |
|---|
| 2026.07.02 | ₩16,481 | ₩17,975 | ₩16,481 | ₩16,948 | +2.83% | 4.1만 |
|---|
| 2026.07.01 | ₩18,029 | ₩18,149 | ₩16,241 | ₩16,474 | -8.62% | 3.5만 |
|---|
| 2026.06.30 | ₩17,962 | ₩19,604 | ₩16,808 | ₩18,296 | +1.86% | 4.7만 |
|---|
| 2026.06.29 | ₩19,617 | ₩21,018 | ₩18,029 | ₩18,082 | -7.82% | 3.5만 |
|---|
| 2026.06.26 | ₩20,524 | ₩22,379 | ₩19,390 | ₩19,390 | -5.53% | 6.6만 |
|---|
| 2026.06.25 | ₩20,284 | ₩24,021 | ₩18,856 | ₩21,485 | +5.92% | 19.9만 |
|---|
| 2026.06.24 | ₩20,978 | ₩22,953 | ₩19,350 | ₩20,351 | -2.99% | 17만 |
|---|
| 2026.06.23 | ₩21,739 | ₩23,353 | ₩20,684 | ₩20,951 | -3.62% | 2.8만 |
|---|
| 2026.06.22 | ₩22,046 | ₩23,352 | ₩21,352 | ₩21,979 | -0.30% | 3.2만 |
|---|
| 2026.06.18 | ₩22,419 | ₩22,579 | ₩21,358 | ₩22,206 | -0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩22,166 | ₩22,686 | ₩21,165 | ₩21,165 | -4.52% | 1.1만 |
|---|
| 2026.06.16 | ₩21,926 | ₩23,620 | ₩20,484 | ₩21,539 | -1.77% | 4.2만 |
|---|
| 2026.06.15 | ₩21,472 | ₩23,420 | ₩21,472 | ₩22,433 | +4.47% | 2만 |
|---|
| 2026.06.12 | ₩21,912 | ₩23,607 | ₩19,790 | ₩20,805 | -5.05% | 3.4만 |
|---|
| 2026.06.11 | ₩21,899 | ₩22,152 | ₩19,563 | ₩21,939 | +0.18% | 5.5만 |
|---|
| 2026.06.10 | ₩21,486 | ₩23,033 | ₩21,485 | ₩21,926 | +2.04% | 2만 |
|---|
| 2026.06.09 | ₩23,220 | ₩25,542 | ₩20,644 | ₩21,565 | -7.13% | 3.6만 |
|---|
| 2026.06.08 | ₩30,706 | ₩30,706 | ₩22,953 | ₩22,980 | -25.16% | 6.1만 |
|---|
| 2026.06.05 | ₩36,164 | ₩40,034 | ₩29,359 | ₩30,680 | -15.17% | 6.1만 |
|---|
| 2026.06.04 | ₩37,539 | ₩38,300 | ₩36,031 | ₩36,044 | -3.98% | 2.8만 |
|---|
| 2026.06.03 | ₩41,336 | ₩41,923 | ₩34,483 | ₩38,046 | -7.96% | 4.3만 |
|---|
| 2026.06.02 | ₩42,343 | ₩44,438 | ₩41,429 | ₩42,863 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩46,240 | ₩46,240 | ₩39,901 | ₩40,261 | -12.93% | 2.8만 |
|---|
| 2026.05.29 | ₩44,825 | ₩47,654 | ₩44,385 | ₩45,919 | +2.44% | 8.2천 |
|---|
| 2026.05.28 | ₩45,052 | ₩48,188 | ₩42,917 | ₩45,959 | +2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩43,704 | ₩48,039 | ₩42,537 | ₩43,758 | +0.12% | 2만 |
|---|
| 2026.05.26 | ₩41,369 | ₩45,199 | ₩40,168 | ₩44,051 | +6.48% | 3만 |
|---|
| 2026.05.22 | ₩41,863 | ₩47,374 | ₩41,863 | ₩43,397 | +3.67% | 3.7만 |
|---|
| 2026.05.21 | ₩41,943 | ₩42,570 | ₩38,313 | ₩40,368 | -3.75% | 1.6만 |
|---|
| 2026.05.20 | ₩44,318 | ₩46,106 | ₩40,008 | ₩42,490 | -4.13% | 2.4만 |
|---|
| 2026.05.19 | ₩38,366 | ₩43,371 | ₩38,366 | ₩43,157 | +12.49% | 1.6만 |
|---|
| 2026.05.18 | ₩36,898 | ₩39,354 | ₩36,531 | ₩37,566 | +1.81% | 3.2만 |
|---|
| 2026.05.15 | ₩34,016 | ₩37,205 | ₩33,562 | ₩35,951 | +5.69% | 2만 |
|---|
| 2026.05.14 | ₩33,616 | ₩34,563 | ₩32,828 | ₩33,455 | -0.48% | 1만 |
|---|
| 2026.05.13 | ₩32,815 | ₩34,696 | ₩32,028 | ₩33,682 | +2.64% | 1.8만 |
|---|
| 2026.05.12 | ₩33,963 | ₩34,430 | ₩30,546 | ₩34,430 | +1.38% | 2.5만 |
|---|
| 2026.05.11 | ₩34,696 | ₩35,364 | ₩33,122 | ₩33,829 | -2.50% | 2만 |
|---|
| 2026.05.08 | ₩34,029 | ₩36,271 | ₩34,029 | ₩34,483 | +1.33% | 1.6만 |
|---|
| 2026.05.07 | ₩36,298 | ₩36,298 | ₩33,936 | ₩34,536 | -4.85% | 2.8만 |
|---|
| 2026.05.06 | ₩40,034 | ₩40,034 | ₩34,183 | ₩35,497 | -11.33% | 4.7만 |
|---|
| 2026.05.05 | ₩41,369 | ₩43,637 | ₩38,700 | ₩38,967 | -5.81% | 3만 |
|---|
| 2026.05.04 | ₩38,833 | ₩43,955 | ₩38,833 | ₩40,008 | +3.02% | 2.5만 |
|---|
| 2026.05.01 | ₩38,500 | ₩39,514 | ₩38,366 | ₩38,566 | +0.17% | 6.9천 |
|---|
| 2026.04.30 | ₩37,365 | ₩38,166 | ₩37,365 | ₩38,033 | +1.79% | 2.5만 |
|---|
| 2026.04.29 | ₩37,312 | ₩37,899 | ₩36,238 | ₩36,605 | -1.90% | 3.3만 |
|---|
| 2026.04.28 | ₩34,456 | ₩38,019 | ₩34,456 | ₩37,112 | +7.71% | 3.6만 |
|---|
| 2026.04.27 | ₩35,350 | ₩37,365 | ₩34,603 | ₩36,898 | +4.38% | 2.9만 |
|---|
| 2026.04.24 | ₩38,033 | ₩38,033 | ₩36,031 | ₩36,498 | -4.04% | 1.5만 |
|---|
| 2026.04.23 | ₩38,967 | ₩39,367 | ₩35,938 | ₩36,391 | -6.61% | 1.1만 |
|---|
| 2026.04.22 | ₩37,165 | ₩38,940 | ₩37,032 | ₩37,939 | +2.08% | 3.4만 |
|---|
| 2026.04.21 | ₩36,698 | ₩37,065 | ₩35,697 | ₩36,231 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩36,618 | ₩36,852 | ₩35,390 | ₩36,004 | -1.68% | 2.2만 |
|---|
| 2026.04.17 | ₩37,012 | ₩38,179 | ₩36,018 | ₩36,231 | -2.11% | 4.9만 |
|---|
| 2026.04.16 | ₩36,538 | ₩38,300 | ₩36,538 | ₩37,099 | +1.53% | 2.7만 |
|---|
| 2026.04.15 | ₩38,560 | ₩38,729 | ₩34,696 | ₩36,698 | -4.83% | 3.3만 |
|---|
| 2026.04.14 | ₩38,533 | ₩39,968 | ₩38,099 | ₩38,486 | -0.12% | 3.6만 |
|---|
| 2026.04.13 | ₩36,698 | ₩39,554 | ₩36,450 | ₩38,086 | +3.78% | 2.3만 |
|---|
| 2026.04.10 | ₩35,731 | ₩36,778 | ₩34,906 | ₩36,164 | +1.21% | 1만 |
|---|
| 2026.04.09 | ₩35,697 | ₩36,164 | ₩34,029 | ₩35,831 | +0.37% | 4.8만 |
|---|
| 2026.04.08 | ₩36,698 | ₩37,365 | ₩34,029 | ₩35,951 | -2.04% | 2.2만 |
|---|
| 2026.04.07 | ₩34,430 | ₩37,352 | ₩34,430 | ₩36,525 | +6.09% | 2.5만 |
|---|
| 2026.04.06 | ₩35,230 | ₩35,324 | ₩33,842 | ₩34,890 | -0.97% | 1.6만 |
|---|
| 2026.04.02 | ₩33,956 | ₩35,457 | ₩33,956 | ₩34,496 | +1.59% | 2.6만 |
|---|
| 2026.04.01 | ₩35,257 | ₩36,685 | ₩33,362 | ₩34,309 | -2.69% | 3.8만 |
|---|
| 2026.03.31 | ₩34,430 | ₩35,397 | ₩30,987 | ₩34,283 | -0.43% | 2.1만 |
|---|
| 2026.03.30 | ₩32,455 | ₩36,685 | ₩30,826 | ₩32,842 | +1.19% | 5.9만 |
|---|
| 2026.03.27 | ₩31,040 | ₩33,489 | ₩31,040 | ₩31,921 | +2.84% | 2.9만 |
|---|
| 2026.03.26 | ₩33,055 | ₩33,055 | ₩30,960 | ₩30,960 | -6.34% | 2.8만 |
|---|
| 2026.03.25 | ₩31,974 | ₩33,335 | ₩29,597 | ₩31,707 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩30,653 | ₩31,494 | ₩29,505 | ₩30,947 | +0.96% | 3만 |
|---|
| 2026.03.23 | ₩30,413 | ₩31,987 | ₩30,199 | ₩30,520 | +0.35% | 2만 |
|---|
| 2026.03.20 | ₩27,544 | ₩31,761 | ₩27,544 | ₩31,414 | +14.05% | 2.7만 |
|---|
| 2026.03.19 | ₩28,224 | ₩28,758 | ₩28,224 | ₩28,711 | +1.73% | 1만 |
|---|
| 2026.03.18 | ₩28,224 | ₩30,693 | ₩27,358 | ₩27,944 | -0.99% | 3.6만 |
|---|
| 2026.03.17 | ₩30,680 | ₩30,680 | ₩27,997 | ₩28,691 | -6.48% | 2.5만 |
|---|
| 2026.03.16 | ₩28,067 | ₩29,359 | ₩28,067 | ₩29,118 | +3.75% | 2.3만 |
|---|
| 2026.03.13 | ₩28,705 | ₩29,692 | ₩26,823 | ₩27,370 | -4.65% | 4.1만 |
|---|
| 2026.03.12 | ₩30,026 | ₩30,693 | ₩27,976 | ₩30,079 | +0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩28,585 | ₩30,093 | ₩27,904 | ₩29,238 | +2.29% | 7.9만 |
|---|
| 2026.03.10 | ₩30,680 | ₩32,348 | ₩27,464 | ₩27,931 | -8.96% | 4.5만 |
|---|
| 2026.03.09 | ₩29,585 | ₩30,213 | ₩28,865 | ₩29,639 | +0.18% | 3.8만 |
|---|
| 2026.03.06 | ₩29,078 | ₩31,400 | ₩28,304 | ₩30,546 | +5.05% | 5.5만 |
|---|
| 2026.03.05 | ₩31,987 | ₩31,987 | ₩29,092 | ₩29,092 | -9.05% | 2.9만 |
|---|
| 2026.03.04 | ₩31,334 | ₩33,015 | ₩30,867 | ₩32,321 | +3.15% | 3.2만 |
|---|
| 2026.03.03 | ₩30,573 | ₩31,961 | ₩29,759 | ₩30,840 | +0.87% | 4.9만 |
|---|
| 2026.03.02 | ₩33,242 | ₩34,696 | ₩30,426 | ₩30,573 | -8.03% | 7만 |
|---|
| 2026.02.27 | ₩36,925 | ₩40,688 | ₩34,163 | ₩34,376 | -6.90% | 16.8만 |
|---|
| 2026.02.26 | ₩33,769 | ₩38,193 | ₩33,003 | ₩36,765 | +8.87% | 3.4만 |
|---|
| 2026.02.25 | ₩32,775 | ₩35,364 | ₩31,814 | ₩34,643 | +5.70% | 6.9만 |
|---|
| 2026.02.24 | ₩32,855 | ₩33,749 | ₩32,268 | ₩32,655 | -0.61% | 5.3만 |
|---|
| 2026.02.23 | ₩34,029 | ₩34,563 | ₩32,828 | ₩32,855 | -3.45% | 5.3만 |
|---|
| 2026.02.20 | ₩34,029 | ₩34,535 | ₩32,094 | ₩32,962 | -3.14% | 2.8만 |
|---|
| 2026.02.19 | ₩35,284 | ₩35,324 | ₩33,589 | ₩33,989 | -3.67% | 2.7만 |
|---|
| 2026.02.18 | ₩30,439 | ₩36,445 | ₩30,439 | ₩34,950 | +14.82% | 4.1만 |
|---|
| 2026.02.17 | ₩32,028 | ₩33,215 | ₩29,906 | ₩31,360 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩32,575 | ₩35,938 | ₩32,294 | ₩32,294 | -0.86% | 13.1만 |
|---|
| 2026.02.12 | ₩36,258 | ₩36,685 | ₩33,162 | ₩33,669 | -7.14% | 10.6만 |
|---|
| 2026.02.11 | ₩32,054 | ₩37,365 | ₩31,275 | ₩36,244 | +13.07% | 7.6만 |
|---|
| 2026.02.10 | ₩30,159 | ₩34,430 | ₩30,159 | ₩33,229 | +10.18% | 7.2만 |
|---|
| 2026.02.09 | ₩33,362 | ₩34,029 | ₩28,143 | ₩31,040 | -6.96% | 14만 |
|---|
| 2026.02.06 | ₩32,028 | ₩34,696 | ₩30,760 | ₩34,229 | +6.87% | 3.2만 |
|---|
| 2026.02.05 | ₩30,746 | ₩35,724 | ₩30,746 | ₩32,108 | +4.43% | 4.9만 |
|---|
| 2026.02.04 | ₩36,471 | ₩39,834 | ₩29,492 | ₩30,733 | -15.73% | 5.6만 |
|---|
| 2026.02.03 | ₩32,668 | ₩44,038 | ₩32,548 | ₩36,325 | +11.19% | 16.3만 |
|---|
| 2026.02.02 | ₩30,213 | ₩45,372 | ₩27,330 | ₩32,908 | +8.92% | 21.9만 |
|---|
| 2026.01.30 | ₩31,987 | ₩32,772 | ₩26,690 | ₩29,238 | -8.59% | 8.1만 |
|---|
| 2026.01.29 | ₩26,703 | ₩59,304 | ₩26,223 | ₩34,363 | +28.69% | 35.9만 |
|---|
| 2026.01.28 | ₩27,877 | ₩28,024 | ₩25,729 | ₩25,742 | -7.66% | 1.1만 |
|---|
| 2026.01.27 | ₩32,641 | ₩34,029 | ₩24,688 | ₩28,705 | -12.06% | 6.2만 |
|---|
| 2026.01.26 | ₩39,394 | ₩42,063 | ₩29,759 | ₩30,253 | -23.20% | 8.6만 |
|---|
| 2026.01.23 | ₩38,713 | ₩40,622 | ₩38,713 | ₩40,195 | +3.83% | 1.2만 |
|---|
| 2026.01.22 | ₩43,024 | ₩45,319 | ₩38,179 | ₩38,179 | -11.26% | 1.9만 |
|---|
| 2026.01.21 | ₩42,503 | ₩44,825 | ₩41,242 | ₩44,825 | +5.46% | 5.6만 |
|---|
| 2026.01.20 | ₩43,851 | ₩46,065 | ₩40,141 | ₩41,115 | -6.24% | 2.1만 |
|---|
| 2026.01.16 | ₩46,160 | ₩47,215 | ₩42,970 | ₩43,411 | -5.96% | 3.4만 |
|---|
| 2026.01.15 | ₩54,113 | ₩54,180 | ₩44,438 | ₩46,160 | -14.70% | 4.5만 |
|---|
| 2026.01.14 | ₩54,914 | ₩57,383 | ₩50,844 | ₩52,352 | -4.67% | 7.3만 |
|---|
| 2026.01.13 | ₩47,894 | ₩57,102 | ₩43,944 | ₩54,860 | +14.54% | 5.4만 |
|---|
| 2026.01.12 | ₩46,693 | ₩47,628 | ₩46,306 | ₩47,628 | +2.00% | 1.3만 |
|---|
| 2026.01.09 | ₩43,838 | ₩47,000 | ₩42,170 | ₩46,693 | +6.51% | 2.7만 |
|---|
| 2026.01.08 | ₩47,241 | ₩47,241 | ₩40,235 | ₩43,344 | -8.25% | 4.4만 |
|---|
| 2026.01.07 | ₩43,264 | ₩46,774 | ₩42,970 | ₩45,706 | +5.64% | 5.5만 |
|---|
| 2026.01.06 | ₩46,467 | ₩46,467 | ₩42,797 | ₩42,823 | -7.84% | 1.5만 |
|---|
| 2026.01.05 | ₩39,874 | ₩47,307 | ₩39,874 | ₩45,639 | +14.46% | 1.2만 |
|---|
| 2026.01.02 | ₩38,300 | ₩42,036 | ₩36,458 | ₩39,340 | +2.72% | 2.2만 |
|---|
| 2025.12.31 | ₩39,314 | ₩40,975 | ₩38,033 | ₩40,128 | +2.07% | 2만 |
|---|
| 2025.12.30 | ₩42,036 | ₩42,483 | ₩39,367 | ₩40,021 | -4.79% | 4.3만 |
|---|
| 2025.12.29 | ₩44,692 | ₩45,372 | ₩42,330 | ₩43,224 | -3.28% | 2.8만 |
|---|
| 2025.12.26 | ₩50,710 | ₩50,710 | ₩43,504 | ₩44,705 | -11.84% | 7.3만 |
|---|
| 2025.12.24 | ₩42,924 | ₩49,402 | ₩42,924 | ₩47,828 | +11.43% | 4.7만 |
|---|
| 2025.12.23 | ₩45,466 | ₩46,693 | ₩41,602 | ₩46,186 | +1.58% | 4.3만 |
|---|
| 2025.12.22 | ₩41,756 | ₩47,441 | ₩41,756 | ₩44,718 | +7.09% | 3.5만 |
|---|
| 2025.12.19 | ₩41,035 | ₩43,170 | ₩38,700 | ₩43,170 | +5.20% | 7.6천 |
|---|
| 2025.12.18 | ₩43,544 | ₩48,201 | ₩37,873 | ₩40,368 | -7.29% | 5.9만 |
|---|
| 2025.12.17 | ₩38,126 | ₩46,040 | ₩37,455 | ₩42,036 | +10.26% | 4.7만 |
|---|
| 2025.12.16 | ₩38,246 | ₩39,100 | ₩36,058 | ₩37,379 | -2.27% | 2.3만 |
|---|
| 2025.12.15 | ₩36,698 | ₩37,899 | ₩34,777 | ₩37,899 | +3.27% | 2.5만 |
|---|
| 2025.12.12 | ₩37,486 | ₩39,234 | ₩36,737 | ₩38,566 | +2.88% | 1.6만 |
|---|
| 2025.12.11 | ₩45,733 | ₩45,733 | ₩35,884 | ₩38,980 | -14.77% | 2.9만 |
|---|
| 2025.12.10 | ₩46,306 | ₩48,108 | ₩40,368 | ₩42,537 | -8.14% | 3.3만 |
|---|
| 2025.12.09 | ₩55,501 | ₩55,501 | ₩41,849 | ₩45,039 | -18.85% | 3.6만 |
|---|
| 2025.12.08 | ₩48,749 | ₩58,717 | ₩48,749 | ₩51,538 | +5.72% | 2.5만 |
|---|
| 2025.12.05 | ₩51,965 | ₩59,691 | ₩48,041 | ₩49,376 | -4.98% | 4.9만 |
|---|
| 2025.12.04 | ₩49,910 | ₩57,369 | ₩48,693 | ₩54,487 | +9.17% | 8.5만 |
|---|
| 2025.12.03 | ₩36,044 | ₩53,312 | ₩35,951 | ₩46,066 | +27.80% | 6.4만 |
|---|
| 2025.12.02 | ₩35,991 | ₩38,660 | ₩33,865 | ₩36,965 | +2.71% | 9.5천 |
|---|
| 2025.12.01 | ₩28,198 | ₩37,511 | ₩28,198 | ₩35,697 | +26.60% | 2.8만 |
|---|
| 2025.11.28 | ₩29,359 | ₩32,294 | ₩28,838 | ₩31,267 | +6.50% | 2.2만 |
|---|
| 2025.11.26 | ₩28,171 | ₩30,606 | ₩27,401 | ₩30,146 | +7.01% | 5.1천 |
|---|
| 2025.11.25 | ₩29,772 | ₩30,548 | ₩27,837 | ₩29,025 | -2.51% | 2만 |
|---|
| 2025.11.24 | ₩30,506 | ₩32,228 | ₩26,690 | ₩32,228 | +5.64% | 5.4천 |
|---|
| 2025.11.21 | ₩34,203 | ₩34,983 | ₩31,681 | ₩31,681 | -7.37% | 1.2만 |
|---|
| 2025.11.20 | ₩39,207 | ₩39,207 | ₩35,497 | ₩35,497 | -9.46% | 8.2천 |
|---|
| 2025.11.19 | ₩36,618 | ₩38,700 | ₩35,764 | ₩36,792 | +0.47% | 1.7만 |
|---|
| 2025.11.18 | ₩37,622 | ₩43,958 | ₩33,362 | ₩35,377 | -5.97% | 3.7만 |
|---|
| 2025.11.17 | ₩36,858 | ₩37,726 | ₩32,907 | ₩36,351 | -1.38% | 1.8만 |
|---|
| 2025.11.14 | ₩31,507 | ₩36,952 | ₩31,013 | ₩34,723 | +10.21% | 2.2만 |
|---|
| 2025.11.13 | ₩29,959 | ₩32,748 | ₩28,024 | ₩31,107 | +3.83% | 1.5만 |
|---|
| 2025.11.12 | ₩30,052 | ₩31,887 | ₩28,017 | ₩29,919 | -0.44% | 2.4만 |
|---|
| 2025.11.11 | ₩24,101 | ₩33,629 | ₩23,240 | ₩30,867 | +28.07% | 2.9만 |
|---|
| 2025.11.10 | ₩21,952 | ₩24,017 | ₩21,885 | ₩23,207 | +5.71% | 6.9천 |
|---|
| 2025.11.07 | ₩20,471 | ₩24,675 | ₩18,683 | ₩22,820 | +11.47% | 3.9만 |
|---|
| 2025.11.06 | ₩28,291 | ₩28,665 | ₩17,255 | ₩21,832 | -22.83% | 7.1만 |
|---|
| 2025.11.05 | ₩19,217 | ₩29,359 | ₩17,970 | ₩29,359 | +52.78% | 5.3만 |
|---|
| 2025.11.04 | ₩15,854 | ₩20,684 | ₩14,012 | ₩18,643 | +17.59% | 19.1만 |
|---|
| 2025.11.03 | ₩22,446 | ₩22,446 | ₩16,401 | ₩16,401 | -26.93% | 7.3만 |
|---|
| 2025.10.31 | ₩27,023 | ₩28,251 | ₩21,198 | ₩22,486 | -16.79% | 4.1만 |
|---|
| 2025.10.30 | ₩29,319 | ₩29,585 | ₩26,956 | ₩27,877 | -4.92% | 1.3만 |
|---|
| 2025.10.29 | ₩30,466 | ₩30,640 | ₩28,462 | ₩28,891 | -5.17% | 2.4만 |
|---|
| 2025.10.28 | ₩31,396 | ₩32,641 | ₩29,919 | ₩31,147 | -0.79% | 1.8만 |
|---|
| 2025.10.27 | ₩29,906 | ₩32,108 | ₩28,825 | ₩31,921 | +6.74% | 1.9만 |
|---|
| 2025.10.24 | ₩34,029 | ₩34,910 | ₩30,279 | ₩30,653 | -9.92% | 2.1만 |
|---|
| 2025.10.23 | ₩36,978 | ₩37,899 | ₩32,988 | ₩32,988 | -10.79% | 5.7만 |
|---|
| 2025.10.22 | ₩41,089 | ₩41,089 | ₩36,885 | ₩37,112 | -9.68% | 2.9만 |
|---|
| 2025.10.21 | ₩38,700 | ₩41,262 | ₩38,700 | ₩41,262 | +6.62% | 1.2만 |
|---|
| 2025.10.20 | ₩38,366 | ₩41,275 | ₩37,032 | ₩40,288 | +5.01% | 2만 |
|---|
| 2025.10.17 | ₩36,912 | ₩38,700 | ₩36,565 | ₩38,700 | +4.84% | 1.5만 |
|---|
| 2025.10.16 | ₩40,929 | ₩41,596 | ₩36,084 | ₩36,992 | -9.62% | 2.1만 |
|---|
| 2025.10.15 | ₩38,420 | ₩41,102 | ₩36,071 | ₩41,102 | +6.98% | 2.8만 |
|---|
| 2025.10.14 | ₩36,591 | ₩38,566 | ₩34,762 | ₩37,459 | +2.37% | 3.1만 |
|---|
| 2025.10.13 | ₩38,553 | ₩39,367 | ₩36,498 | ₩36,778 | -4.60% | 2.3만 |
|---|
| 2025.10.10 | ₩38,700 | ₩40,995 | ₩38,033 | ₩39,834 | +2.93% | 4.2만 |
|---|