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 | ₩6,191 | ₩6,899 | ₩5,556 | ₩6,231 | +0.65% | 7만 |
| 2026.10.08 | ₩6,431 | ₩6,431 | ₩6,084 | ₩6,177 | -3.95% | 3.5만 |
| 2026.10.07 | ₩6,365 | ₩6,672 | ₩6,312 | ₩6,552 | +2.94% | 3.7만 |
| 2026.10.06 | ₩6,538 | ₩6,886 | ₩6,271 | ₩6,552 | +0.20% | 5.3만 |
| 2026.10.05 | ₩7,488 | ₩7,488 | ₩6,231 | ₩6,458 | -13.75% | 10.7만 |
| 2026.10.02 | ₩8,250 | ₩8,250 | ₩7,407 | ₩7,421 | -10.05% | 2.7만 |
| 2026.10.01 | ₩8,477 | ₩8,597 | ₩8,236 | ₩8,410 | -0.79% | 1.3만 |
| 2026.09.30 | ₩8,116 | ₩8,464 | ₩7,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,424 |
| +3.79% |
| 2.7만 |
| 2026.09.29 | ₩8,129 | ₩8,343 | ₩8,036 | ₩8,236 | +1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩8,357 | ₩8,825 | ₩8,036 | ₩8,143 | -2.56% | 3만 |
|---|
| 2026.09.25 | ₩8,223 | ₩8,504 | ₩7,956 | ₩8,424 | +2.44% | 6만 |
|---|
| 2026.09.24 | ₩8,143 | ₩9,039 | ₩8,069 | ₩8,223 | +0.99% | 11.5만 |
|---|
| 2026.09.23 | ₩7,434 | ₩9,293 | ₩7,361 | ₩8,103 | +8.99% | 63.6만 |
|---|
| 2026.09.22 | ₩7,608 | ₩7,648 | ₩7,300 | ₩7,461 | -1.93% | 23만 |
|---|
| 2026.09.21 | ₩7,087 | ₩7,755 | ₩7,087 | ₩7,595 | +7.17% | 25.1만 |
|---|
| 2026.09.18 | ₩7,541 | ₩7,568 | ₩6,859 | ₩7,020 | -6.91% | 29만 |
|---|
| 2026.09.17 | ₩7,260 | ₩7,768 | ₩7,046 | ₩7,488 | +3.13% | 29.9만 |
|---|
| 2026.09.16 | ₩7,407 | ₩7,715 | ₩7,247 | ₩7,461 | +0.72% | 27.8만 |
|---|
| 2026.09.15 | ₩8,103 | ₩8,236 | ₩7,020 | ₩7,367 | -9.08% | 27.5만 |
|---|
| 2026.09.14 | ₩8,397 | ₩8,551 | ₩8,103 | ₩8,170 | -2.71% | 30.8만 |
|---|
| 2026.09.11 | ₩8,678 | ₩8,678 | ₩8,303 | ₩8,477 | -2.31% | 26.9만 |
|---|
| 2026.09.10 | ₩8,450 | ₩8,704 | ₩8,199 | ₩8,704 | +3.01% | 24.3만 |
|---|
| 2026.09.09 | ₩8,517 | ₩8,704 | ₩8,196 | ₩8,651 | +1.57% | 26만 |
|---|
| 2026.09.08 | ₩8,691 | ₩9,079 | ₩8,290 | ₩8,664 | -0.31% | 25.4만 |
|---|
| 2026.09.04 | ₩8,798 | ₩9,052 | ₩8,504 | ₩8,745 | -0.61% | 23.1만 |
|---|
| 2026.09.03 | ₩9,146 | ₩9,266 | ₩8,397 | ₩8,825 | -3.51% | 22.7만 |
|---|
| 2026.09.02 | ₩9,547 | ₩9,571 | ₩8,845 | ₩9,159 | -4.06% | 22.8만 |
|---|
| 2026.09.01 | ₩9,787 | ₩9,894 | ₩9,039 | ₩9,654 | -1.37% | 27.4만 |
|---|
| 2026.08.31 | ₩10,028 | ₩10,376 | ₩9,469 | ₩9,761 | -2.67% | 27.9만 |
|---|
| 2026.08.28 | ₩10,322 | ₩10,583 | ₩9,828 | ₩10,255 | -0.65% | 25.2만 |
|---|
| 2026.08.27 | ₩10,296 | ₩10,697 | ₩10,001 | ₩10,402 | +1.04% | 27.7만 |
|---|
| 2026.08.26 | ₩10,496 | ₩11,058 | ₩9,908 | ₩10,322 | -1.66% | 27.8만 |
|---|
| 2026.08.25 | ₩10,576 | ₩11,231 | ₩10,096 | ₩10,469 | -1.01% | 23.4만 |
|---|
| 2026.08.24 | ₩9,052 | ₩12,007 | ₩8,880 | ₩10,563 | +16.69% | 26.8만 |
|---|
| 2026.08.21 | ₩9,627 | ₩9,828 | ₩8,838 | ₩9,106 | -5.42% | 7.9만 |
|---|
| 2026.08.20 | ₩10,456 | ₩10,456 | ₩9,654 | ₩9,801 | -6.27% | 4.4만 |
|---|
| 2026.08.19 | ₩10,590 | ₩11,231 | ₩10,229 | ₩10,362 | -2.15% | 8.6만 |
|---|
| 2026.08.18 | ₩11,365 | ₩11,583 | ₩10,603 | ₩11,165 | -1.76% | 9.3만 |
|---|
| 2026.08.17 | ₩13,598 | ₩18,452 | ₩9,467 | ₩11,345 | -16.57% | 129.5만 |
|---|
| 2026.08.14 | ₩14,240 | ₩14,708 | ₩11,245 | ₩11,686 | -17.93% | 7.3만 |
|---|
| 2026.08.13 | ₩13,050 | ₩14,013 | ₩12,863 | ₩13,718 | +5.12% | 4.2만 |
|---|
| 2026.08.12 | ₩13,879 | ₩14,002 | ₩12,782 | ₩13,224 | -4.72% | 2.3만 |
|---|
| 2026.08.11 | ₩14,227 | ₩14,227 | ₩12,903 | ₩13,839 | -2.73% | 2.5만 |
|---|
| 2026.08.10 | ₩14,253 | ₩15,256 | ₩13,237 | ₩13,625 | -4.41% | 5.9만 |
|---|
| 2026.08.07 | ₩13,063 | ₩16,179 | ₩12,769 | ₩14,186 | +8.60% | 5만 |
|---|
| 2026.08.06 | ₩13,277 | ₩13,919 | ₩12,729 | ₩13,037 | -1.81% | 2.5만 |
|---|
| 2026.08.05 | ₩13,130 | ₩13,972 | ₩12,450 | ₩13,571 | +3.36% | 1.7만 |
|---|
| 2026.08.04 | ₩13,357 | ₩14,788 | ₩12,435 | ₩13,571 | +1.60% | 6.8만 |
|---|
| 2026.08.03 | ₩12,876 | ₩16,045 | ₩12,863 | ₩14,240 | +10.59% | 12.1만 |
|---|
| 2026.07.31 | ₩14,173 | ₩14,173 | ₩12,034 | ₩13,237 | -6.60% | 3.3만 |
|---|
| 2026.07.30 | ₩15,737 | ₩17,556 | ₩12,823 | ₩14,374 | -8.67% | 12만 |
|---|
| 2026.07.29 | ₩13,204 | ₩17,248 | ₩13,204 | ₩15,497 | +17.37% | 5.3만 |
|---|
| 2026.07.28 | ₩13,491 | ₩13,598 | ₩12,141 | ₩13,571 | +0.59% | 3.1만 |
|---|
| 2026.07.27 | ₩13,237 | ₩14,440 | ₩11,900 | ₩13,611 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩13,037 | ₩13,424 | ₩12,836 | ₩13,237 | +1.54% | 1.7만 |
|---|
| 2026.07.23 | ₩12,903 | ₩13,371 | ₩12,167 | ₩13,023 | +0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩12,702 | ₩12,742 | ₩12,138 | ₩12,635 | -0.53% | 3.4만 |
|---|
| 2026.07.21 | ₩12,261 | ₩13,217 | ₩12,047 | ₩12,729 | +3.82% | 5.1만 |
|---|
| 2026.07.20 | ₩12,067 | ₩13,531 | ₩12,020 | ₩12,729 | +5.48% | 2.2만 |
|---|
| 2026.07.17 | ₩13,170 | ₩13,357 | ₩11,499 | ₩12,689 | -3.65% | 5.2만 |
|---|
| 2026.07.16 | ₩12,609 | ₩14,561 | ₩12,221 | ₩12,836 | +1.80% | 2.8만 |
|---|
| 2026.07.15 | ₩12,555 | ₩12,769 | ₩12,034 | ₩12,194 | -2.88% | 1.5만 |
|---|
| 2026.07.14 | ₩13,077 | ₩13,077 | ₩12,034 | ₩12,716 | -2.76% | 2.6만 |
|---|
| 2026.07.13 | ₩12,742 | ₩14,079 | ₩11,365 | ₩13,331 | +4.62% | 4.2만 |
|---|
| 2026.07.10 | ₩14,628 | ₩14,975 | ₩11,098 | ₩12,555 | -14.17% | 5.6만 |
|---|
| 2026.07.09 | ₩15,243 | ₩16,112 | ₩14,079 | ₩14,908 | -2.19% | 5.8만 |
|---|
| 2026.07.08 | ₩16,018 | ₩16,954 | ₩14,561 | ₩15,363 | -4.09% | 3.7만 |
|---|
| 2026.07.07 | ₩16,326 | ₩18,305 | ₩15,443 | ₩15,644 | -4.18% | 3.5만 |
|---|
| 2026.07.06 | ₩17,596 | ₩17,596 | ₩14,721 | ₩16,098 | -8.51% | 8.4만 |
|---|
| 2026.07.02 | ₩16,513 | ₩18,010 | ₩16,513 | ₩16,981 | +2.83% | 4.1만 |
|---|
| 2026.07.01 | ₩18,064 | ₩18,184 | ₩16,272 | ₩16,506 | -8.62% | 3.5만 |
|---|
| 2026.06.30 | ₩17,997 | ₩19,642 | ₩16,841 | ₩18,331 | +1.86% | 4.7만 |
|---|
| 2026.06.29 | ₩19,655 | ₩21,059 | ₩18,064 | ₩18,117 | -7.82% | 3.5만 |
|---|
| 2026.06.26 | ₩20,564 | ₩22,423 | ₩19,428 | ₩19,428 | -5.53% | 6.6만 |
|---|
| 2026.06.25 | ₩20,324 | ₩24,067 | ₩18,893 | ₩21,527 | +5.92% | 19.9만 |
|---|
| 2026.06.24 | ₩21,019 | ₩22,998 | ₩19,388 | ₩20,390 | -2.99% | 17만 |
|---|
| 2026.06.23 | ₩21,781 | ₩23,399 | ₩20,725 | ₩20,992 | -3.62% | 2.8만 |
|---|
| 2026.06.22 | ₩22,089 | ₩23,398 | ₩21,393 | ₩22,022 | -0.30% | 3.2만 |
|---|
| 2026.06.18 | ₩22,463 | ₩22,623 | ₩21,400 | ₩22,249 | -0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩22,209 | ₩22,730 | ₩21,206 | ₩21,206 | -4.52% | 1.1만 |
|---|
| 2026.06.16 | ₩21,968 | ₩23,666 | ₩20,524 | ₩21,580 | -1.77% | 4.2만 |
|---|
| 2026.06.15 | ₩21,514 | ₩23,466 | ₩21,514 | ₩22,476 | +4.47% | 2만 |
|---|
| 2026.06.12 | ₩21,955 | ₩23,653 | ₩19,829 | ₩20,845 | -5.05% | 3.4만 |
|---|
| 2026.06.11 | ₩21,941 | ₩22,196 | ₩19,602 | ₩21,982 | +0.18% | 5.5만 |
|---|
| 2026.06.10 | ₩21,528 | ₩23,078 | ₩21,527 | ₩21,968 | +2.04% | 2만 |
|---|
| 2026.06.09 | ₩23,265 | ₩25,592 | ₩20,685 | ₩21,607 | -7.13% | 3.6만 |
|---|
| 2026.06.08 | ₩30,766 | ₩30,766 | ₩22,998 | ₩23,025 | -25.16% | 6.1만 |
|---|
| 2026.06.05 | ₩36,235 | ₩40,112 | ₩29,416 | ₩30,739 | -15.17% | 6.1만 |
|---|
| 2026.06.04 | ₩37,612 | ₩38,374 | ₩36,101 | ₩36,115 | -3.98% | 2.8만 |
|---|
| 2026.06.03 | ₩41,416 | ₩42,004 | ₩34,550 | ₩38,120 | -7.96% | 4.3만 |
|---|
| 2026.06.02 | ₩42,426 | ₩44,525 | ₩41,510 | ₩42,947 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩46,330 | ₩46,330 | ₩39,979 | ₩40,340 | -12.93% | 2.8만 |
|---|
| 2026.05.29 | ₩44,913 | ₩47,747 | ₩44,471 | ₩46,009 | +2.44% | 8.2천 |
|---|
| 2026.05.28 | ₩45,140 | ₩48,282 | ₩43,000 | ₩46,049 | +2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩43,789 | ₩48,132 | ₩42,619 | ₩43,843 | +0.12% | 2만 |
|---|
| 2026.05.26 | ₩41,449 | ₩45,287 | ₩40,246 | ₩44,137 | +6.48% | 3만 |
|---|
| 2026.05.22 | ₩41,944 | ₩47,466 | ₩41,944 | ₩43,482 | +3.67% | 3.7만 |
|---|
| 2026.05.21 | ₩42,024 | ₩42,653 | ₩38,388 | ₩40,447 | -3.75% | 1.6만 |
|---|
| 2026.05.20 | ₩44,404 | ₩46,196 | ₩40,086 | ₩42,573 | -4.13% | 2.4만 |
|---|
| 2026.05.19 | ₩38,441 | ₩43,455 | ₩38,441 | ₩43,241 | +12.49% | 1.6만 |
|---|
| 2026.05.18 | ₩36,970 | ₩39,430 | ₩36,603 | ₩37,639 | +1.81% | 3.2만 |
|---|
| 2026.05.15 | ₩34,082 | ₩37,278 | ₩33,628 | ₩36,021 | +5.69% | 2만 |
|---|
| 2026.05.14 | ₩33,681 | ₩34,630 | ₩32,892 | ₩33,521 | -0.48% | 1만 |
|---|
| 2026.05.13 | ₩32,879 | ₩34,764 | ₩32,090 | ₩33,748 | +2.64% | 1.8만 |
|---|
| 2026.05.12 | ₩34,029 | ₩34,497 | ₩30,606 | ₩34,497 | +1.38% | 2.5만 |
|---|
| 2026.05.11 | ₩34,764 | ₩35,433 | ₩33,186 | ₩33,895 | -2.50% | 2만 |
|---|
| 2026.05.08 | ₩34,096 | ₩36,342 | ₩34,096 | ₩34,550 | +1.33% | 1.6만 |
|---|
| 2026.05.07 | ₩36,369 | ₩36,369 | ₩34,002 | ₩34,604 | -4.85% | 2.8만 |
|---|
| 2026.05.06 | ₩40,112 | ₩40,112 | ₩34,249 | ₩35,566 | -11.33% | 4.7만 |
|---|
| 2026.05.05 | ₩41,449 | ₩43,723 | ₩38,775 | ₩39,043 | -5.81% | 3만 |
|---|
| 2026.05.04 | ₩38,909 | ₩44,041 | ₩38,909 | ₩40,086 | +3.02% | 2.5만 |
|---|
| 2026.05.01 | ₩38,575 | ₩39,591 | ₩38,441 | ₩38,642 | +0.17% | 6.9천 |
|---|
| 2026.04.30 | ₩37,438 | ₩38,240 | ₩37,438 | ₩38,107 | +1.79% | 2.5만 |
|---|
| 2026.04.29 | ₩37,385 | ₩37,973 | ₩36,308 | ₩36,676 | -1.90% | 3.3만 |
|---|
| 2026.04.28 | ₩34,523 | ₩38,093 | ₩34,523 | ₩37,184 | +7.71% | 3.6만 |
|---|
| 2026.04.27 | ₩35,419 | ₩37,438 | ₩34,670 | ₩36,970 | +4.38% | 2.9만 |
|---|
| 2026.04.24 | ₩38,107 | ₩38,107 | ₩36,101 | ₩36,569 | -4.04% | 1.5만 |
|---|
| 2026.04.23 | ₩39,043 | ₩39,444 | ₩36,008 | ₩36,462 | -6.61% | 1.1만 |
|---|
| 2026.04.22 | ₩37,238 | ₩39,016 | ₩37,104 | ₩38,013 | +2.08% | 3.4만 |
|---|
| 2026.04.21 | ₩36,770 | ₩37,137 | ₩35,767 | ₩36,302 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩36,689 | ₩36,923 | ₩35,459 | ₩36,074 | -1.68% | 2.2만 |
|---|
| 2026.04.17 | ₩37,084 | ₩38,254 | ₩36,088 | ₩36,302 | -2.11% | 4.9만 |
|---|
| 2026.04.16 | ₩36,609 | ₩38,374 | ₩36,609 | ₩37,171 | +1.53% | 2.7만 |
|---|
| 2026.04.15 | ₩38,635 | ₩38,805 | ₩34,764 | ₩36,770 | -4.83% | 3.3만 |
|---|
| 2026.04.14 | ₩38,608 | ₩40,046 | ₩38,174 | ₩38,561 | -0.12% | 3.6만 |
|---|
| 2026.04.13 | ₩36,770 | ₩39,631 | ₩36,521 | ₩38,160 | +3.78% | 2.3만 |
|---|
| 2026.04.10 | ₩35,800 | ₩36,850 | ₩34,974 | ₩36,235 | +1.21% | 1만 |
|---|
| 2026.04.09 | ₩35,767 | ₩36,235 | ₩34,096 | ₩35,901 | +0.37% | 4.8만 |
|---|
| 2026.04.08 | ₩36,770 | ₩37,438 | ₩34,096 | ₩36,021 | -2.04% | 2.2만 |
|---|
| 2026.04.07 | ₩34,497 | ₩37,425 | ₩34,497 | ₩36,596 | +6.09% | 2.5만 |
|---|
| 2026.04.06 | ₩35,299 | ₩35,393 | ₩33,908 | ₩34,958 | -0.97% | 1.6만 |
|---|
| 2026.04.02 | ₩34,022 | ₩35,526 | ₩34,022 | ₩34,564 | +1.59% | 2.6만 |
|---|
| 2026.04.01 | ₩35,326 | ₩36,756 | ₩33,427 | ₩34,376 | -2.69% | 3.8만 |
|---|
| 2026.03.31 | ₩34,497 | ₩35,466 | ₩31,047 | ₩34,350 | -0.43% | 2.1만 |
|---|
| 2026.03.30 | ₩32,518 | ₩36,756 | ₩30,887 | ₩32,906 | +1.19% | 5.9만 |
|---|
| 2026.03.27 | ₩31,100 | ₩33,554 | ₩31,100 | ₩31,983 | +2.84% | 2.9만 |
|---|
| 2026.03.26 | ₩33,119 | ₩33,119 | ₩31,020 | ₩31,020 | -6.34% | 2.8만 |
|---|
| 2026.03.25 | ₩32,036 | ₩33,400 | ₩29,655 | ₩31,769 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩30,713 | ₩31,555 | ₩29,563 | ₩31,007 | +0.96% | 3만 |
|---|
| 2026.03.23 | ₩30,472 | ₩32,050 | ₩30,258 | ₩30,579 | +0.35% | 2만 |
|---|
| 2026.03.20 | ₩27,597 | ₩31,823 | ₩27,597 | ₩31,475 | +14.05% | 2.7만 |
|---|
| 2026.03.19 | ₩28,279 | ₩28,814 | ₩28,279 | ₩28,767 | +1.73% | 1만 |
|---|
| 2026.03.18 | ₩28,279 | ₩30,753 | ₩27,411 | ₩27,998 | -0.99% | 3.6만 |
|---|
| 2026.03.17 | ₩30,739 | ₩30,739 | ₩28,052 | ₩28,747 | -6.48% | 2.5만 |
|---|
| 2026.03.16 | ₩28,121 | ₩29,416 | ₩28,121 | ₩29,175 | +3.75% | 2.3만 |
|---|
| 2026.03.13 | ₩28,761 | ₩29,750 | ₩26,875 | ₩27,424 | -4.65% | 4.1만 |
|---|
| 2026.03.12 | ₩30,084 | ₩30,753 | ₩28,031 | ₩30,138 | +0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩28,640 | ₩30,151 | ₩27,958 | ₩29,295 | +2.29% | 7.9만 |
|---|
| 2026.03.10 | ₩30,739 | ₩32,411 | ₩27,517 | ₩27,985 | -8.96% | 4.5만 |
|---|
| 2026.03.09 | ₩29,643 | ₩30,271 | ₩28,921 | ₩29,697 | +0.18% | 3.8만 |
|---|
| 2026.03.06 | ₩29,135 | ₩31,461 | ₩28,359 | ₩30,606 | +5.05% | 5.5만 |
|---|
| 2026.03.05 | ₩32,050 | ₩32,050 | ₩29,148 | ₩29,148 | -9.05% | 2.9만 |
|---|
| 2026.03.04 | ₩31,395 | ₩33,079 | ₩30,927 | ₩32,384 | +3.15% | 3.2만 |
|---|
| 2026.03.03 | ₩30,633 | ₩32,023 | ₩29,817 | ₩30,900 | +0.87% | 4.9만 |
|---|
| 2026.03.02 | ₩33,307 | ₩34,764 | ₩30,485 | ₩30,633 | -8.03% | 7만 |
|---|
| 2026.02.27 | ₩36,997 | ₩40,768 | ₩34,229 | ₩34,443 | -6.90% | 16.8만 |
|---|
| 2026.02.26 | ₩33,835 | ₩38,267 | ₩33,067 | ₩36,837 | +8.87% | 3.4만 |
|---|
| 2026.02.25 | ₩32,839 | ₩35,433 | ₩31,876 | ₩34,711 | +5.70% | 6.9만 |
|---|
| 2026.02.24 | ₩32,919 | ₩33,815 | ₩32,331 | ₩32,718 | -0.61% | 5.3만 |
|---|
| 2026.02.23 | ₩34,096 | ₩34,630 | ₩32,892 | ₩32,919 | -3.45% | 5.3만 |
|---|
| 2026.02.20 | ₩34,096 | ₩34,602 | ₩32,157 | ₩33,026 | -3.14% | 2.8만 |
|---|
| 2026.02.19 | ₩35,352 | ₩35,393 | ₩33,654 | ₩34,055 | -3.67% | 2.7만 |
|---|
| 2026.02.18 | ₩30,499 | ₩36,516 | ₩30,499 | ₩35,018 | +14.82% | 4.1만 |
|---|
| 2026.02.17 | ₩32,090 | ₩33,280 | ₩29,964 | ₩31,421 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩32,638 | ₩36,008 | ₩32,357 | ₩32,357 | -0.86% | 13.1만 |
|---|
| 2026.02.12 | ₩36,328 | ₩36,756 | ₩33,226 | ₩33,735 | -7.14% | 10.6만 |
|---|
| 2026.02.11 | ₩32,117 | ₩37,438 | ₩31,336 | ₩36,315 | +13.07% | 7.6만 |
|---|
| 2026.02.10 | ₩30,218 | ₩34,497 | ₩30,218 | ₩33,293 | +10.18% | 7.2만 |
|---|
| 2026.02.09 | ₩33,427 | ₩34,096 | ₩28,198 | ₩31,100 | -6.96% | 14만 |
|---|
| 2026.02.06 | ₩32,090 | ₩34,764 | ₩30,820 | ₩34,296 | +6.87% | 3.2만 |
|---|
| 2026.02.05 | ₩30,806 | ₩35,794 | ₩30,806 | ₩32,170 | +4.43% | 4.9만 |
|---|
| 2026.02.04 | ₩36,542 | ₩39,912 | ₩29,549 | ₩30,793 | -15.73% | 5.6만 |
|---|
| 2026.02.03 | ₩32,732 | ₩44,124 | ₩32,611 | ₩36,395 | +11.19% | 16.3만 |
|---|
| 2026.02.02 | ₩30,271 | ₩45,461 | ₩27,383 | ₩32,972 | +8.92% | 21.9만 |
|---|
| 2026.01.30 | ₩32,050 | ₩32,836 | ₩26,742 | ₩29,295 | -8.59% | 8.1만 |
|---|
| 2026.01.29 | ₩26,755 | ₩59,420 | ₩26,274 | ₩34,430 | +28.69% | 35.9만 |
|---|
| 2026.01.28 | ₩27,932 | ₩28,079 | ₩25,779 | ₩25,792 | -7.66% | 1.1만 |
|---|
| 2026.01.27 | ₩32,705 | ₩34,096 | ₩24,736 | ₩28,761 | -12.06% | 6.2만 |
|---|
| 2026.01.26 | ₩39,471 | ₩42,145 | ₩29,817 | ₩30,312 | -23.20% | 8.6만 |
|---|
| 2026.01.23 | ₩38,789 | ₩40,701 | ₩38,789 | ₩40,273 | +3.83% | 1.2만 |
|---|
| 2026.01.22 | ₩43,107 | ₩45,407 | ₩38,254 | ₩38,254 | -11.26% | 1.9만 |
|---|
| 2026.01.21 | ₩42,586 | ₩44,913 | ₩41,322 | ₩44,913 | +5.46% | 5.6만 |
|---|
| 2026.01.20 | ₩43,936 | ₩46,155 | ₩40,219 | ₩41,195 | -6.24% | 2.1만 |
|---|
| 2026.01.16 | ₩46,250 | ₩47,307 | ₩43,054 | ₩43,495 | -5.96% | 3.4만 |
|---|
| 2026.01.15 | ₩54,219 | ₩54,285 | ₩44,525 | ₩46,250 | -14.70% | 4.5만 |
|---|
| 2026.01.14 | ₩55,021 | ₩57,494 | ₩50,943 | ₩52,454 | -4.67% | 7.3만 |
|---|
| 2026.01.13 | ₩47,988 | ₩57,214 | ₩44,030 | ₩54,967 | +14.54% | 5.4만 |
|---|
| 2026.01.12 | ₩46,784 | ₩47,720 | ₩46,397 | ₩47,720 | +2.00% | 1.3만 |
|---|
| 2026.01.09 | ₩43,923 | ₩47,092 | ₩42,252 | ₩46,784 | +6.51% | 2.7만 |
|---|
| 2026.01.08 | ₩47,333 | ₩47,333 | ₩40,313 | ₩43,428 | -8.25% | 4.4만 |
|---|
| 2026.01.07 | ₩43,348 | ₩46,865 | ₩43,054 | ₩45,795 | +5.64% | 5.5만 |
|---|
| 2026.01.06 | ₩46,557 | ₩46,557 | ₩42,880 | ₩42,907 | -7.84% | 1.5만 |
|---|
| 2026.01.05 | ₩39,952 | ₩47,399 | ₩39,952 | ₩45,728 | +14.46% | 1.2만 |
|---|
| 2026.01.02 | ₩38,374 | ₩42,118 | ₩36,529 | ₩39,417 | +2.72% | 2.2만 |
|---|
| 2025.12.31 | ₩39,390 | ₩41,055 | ₩38,107 | ₩40,206 | +2.07% | 2만 |
|---|
| 2025.12.30 | ₩42,118 | ₩42,566 | ₩39,444 | ₩40,099 | -4.79% | 4.3만 |
|---|
| 2025.12.29 | ₩44,779 | ₩45,461 | ₩42,412 | ₩43,308 | -3.28% | 2.8만 |
|---|
| 2025.12.26 | ₩50,809 | ₩50,809 | ₩43,589 | ₩44,792 | -11.84% | 7.3만 |
|---|
| 2025.12.24 | ₩43,007 | ₩49,499 | ₩43,007 | ₩47,921 | +11.43% | 4.7만 |
|---|
| 2025.12.23 | ₩45,554 | ₩46,784 | ₩41,683 | ₩46,276 | +1.58% | 4.3만 |
|---|
| 2025.12.22 | ₩41,837 | ₩47,533 | ₩41,837 | ₩44,806 | +7.09% | 3.5만 |
|---|
| 2025.12.19 | ₩41,115 | ₩43,255 | ₩38,775 | ₩43,255 | +5.20% | 7.6천 |
|---|
| 2025.12.18 | ₩43,629 | ₩48,295 | ₩37,946 | ₩40,447 | -7.29% | 5.9만 |
|---|
| 2025.12.17 | ₩38,200 | ₩46,129 | ₩37,528 | ₩42,118 | +10.26% | 4.7만 |
|---|
| 2025.12.16 | ₩38,321 | ₩39,176 | ₩36,128 | ₩37,452 | -2.27% | 2.3만 |
|---|
| 2025.12.15 | ₩36,770 | ₩37,973 | ₩34,844 | ₩37,973 | +3.27% | 2.5만 |
|---|
| 2025.12.12 | ₩37,559 | ₩39,310 | ₩36,808 | ₩38,642 | +2.88% | 1.6만 |
|---|
| 2025.12.11 | ₩45,822 | ₩45,822 | ₩35,954 | ₩39,056 | -14.77% | 2.9만 |
|---|
| 2025.12.10 | ₩46,397 | ₩48,202 | ₩40,447 | ₩42,619 | -8.14% | 3.3만 |
|---|
| 2025.12.09 | ₩55,609 | ₩55,609 | ₩41,931 | ₩45,126 | -18.85% | 3.6만 |
|---|
| 2025.12.08 | ₩48,844 | ₩58,832 | ₩48,844 | ₩51,638 | +5.72% | 2.5만 |
|---|
| 2025.12.05 | ₩52,066 | ₩59,808 | ₩48,135 | ₩49,472 | -4.98% | 4.9만 |
|---|
| 2025.12.04 | ₩50,007 | ₩57,481 | ₩48,787 | ₩54,593 | +9.17% | 8.5만 |
|---|
| 2025.12.03 | ₩36,115 | ₩53,416 | ₩36,021 | ₩46,156 | +27.80% | 6.4만 |
|---|
| 2025.12.02 | ₩36,061 | ₩38,735 | ₩33,931 | ₩37,037 | +2.71% | 9.5천 |
|---|
| 2025.12.01 | ₩28,252 | ₩37,584 | ₩28,252 | ₩35,767 | +26.60% | 2.8만 |
|---|
| 2025.11.28 | ₩29,416 | ₩32,357 | ₩28,894 | ₩31,328 | +6.50% | 2.2만 |
|---|
| 2025.11.26 | ₩28,226 | ₩30,666 | ₩27,454 | ₩30,205 | +7.01% | 5.1천 |
|---|
| 2025.11.25 | ₩29,830 | ₩30,607 | ₩27,891 | ₩29,081 | -2.51% | 2만 |
|---|
| 2025.11.24 | ₩30,566 | ₩32,290 | ₩26,742 | ₩32,290 | +5.64% | 5.4천 |
|---|
| 2025.11.21 | ₩34,269 | ₩35,052 | ₩31,742 | ₩31,742 | -7.37% | 1.2만 |
|---|
| 2025.11.20 | ₩39,283 | ₩39,283 | ₩35,566 | ₩35,566 | -9.46% | 8.2천 |
|---|
| 2025.11.19 | ₩36,689 | ₩38,775 | ₩35,834 | ₩36,863 | +0.47% | 1.7만 |
|---|
| 2025.11.18 | ₩37,695 | ₩44,043 | ₩33,427 | ₩35,446 | -5.97% | 3.7만 |
|---|
| 2025.11.17 | ₩36,930 | ₩37,799 | ₩32,971 | ₩36,422 | -1.38% | 1.8만 |
|---|
| 2025.11.14 | ₩31,568 | ₩37,024 | ₩31,074 | ₩34,791 | +10.21% | 2.2만 |
|---|
| 2025.11.13 | ₩30,017 | ₩32,812 | ₩28,079 | ₩31,167 | +3.83% | 1.5만 |
|---|
| 2025.11.12 | ₩30,111 | ₩31,950 | ₩28,072 | ₩29,977 | -0.44% | 2.4만 |
|---|
| 2025.11.11 | ₩24,148 | ₩33,694 | ₩23,285 | ₩30,927 | +28.07% | 2.9만 |
|---|
| 2025.11.10 | ₩21,995 | ₩24,063 | ₩21,928 | ₩23,252 | +5.71% | 6.9천 |
|---|
| 2025.11.07 | ₩20,511 | ₩24,723 | ₩18,719 | ₩22,864 | +11.47% | 3.9만 |
|---|
| 2025.11.06 | ₩28,346 | ₩28,720 | ₩17,288 | ₩21,875 | -22.83% | 7.1만 |
|---|
| 2025.11.05 | ₩19,254 | ₩29,416 | ₩18,005 | ₩29,416 | +52.78% | 5.3만 |
|---|
| 2025.11.04 | ₩15,885 | ₩20,725 | ₩14,039 | ₩18,679 | +17.59% | 19.1만 |
|---|
| 2025.11.03 | ₩22,490 | ₩22,490 | ₩16,433 | ₩16,433 | -26.93% | 7.3만 |
|---|
| 2025.10.31 | ₩27,076 | ₩28,306 | ₩21,240 | ₩22,530 | -16.79% | 4.1만 |
|---|
| 2025.10.30 | ₩29,376 | ₩29,643 | ₩27,009 | ₩27,932 | -4.92% | 1.3만 |
|---|
| 2025.10.29 | ₩30,526 | ₩30,699 | ₩28,517 | ₩28,948 | -5.17% | 2.4만 |
|---|
| 2025.10.28 | ₩31,457 | ₩32,705 | ₩29,977 | ₩31,207 | -0.79% | 1.8만 |
|---|
| 2025.10.27 | ₩29,964 | ₩32,170 | ₩28,881 | ₩31,983 | +6.74% | 1.9만 |
|---|
| 2025.10.24 | ₩34,096 | ₩34,978 | ₩30,338 | ₩30,713 | -9.92% | 2.1만 |
|---|
| 2025.10.23 | ₩37,050 | ₩37,973 | ₩33,053 | ₩33,053 | -10.79% | 5.7만 |
|---|
| 2025.10.22 | ₩41,169 | ₩41,169 | ₩36,957 | ₩37,184 | -9.68% | 2.9만 |
|---|
| 2025.10.21 | ₩38,775 | ₩41,343 | ₩38,775 | ₩41,343 | +6.62% | 1.2만 |
|---|
| 2025.10.20 | ₩38,441 | ₩41,356 | ₩37,104 | ₩40,366 | +5.01% | 2만 |
|---|
| 2025.10.17 | ₩36,984 | ₩38,775 | ₩36,636 | ₩38,775 | +4.84% | 1.5만 |
|---|
| 2025.10.16 | ₩41,008 | ₩41,677 | ₩36,155 | ₩37,064 | -9.62% | 2.1만 |
|---|
| 2025.10.15 | ₩38,495 | ₩41,182 | ₩36,141 | ₩41,182 | +6.98% | 2.8만 |
|---|
| 2025.10.14 | ₩36,663 | ₩38,642 | ₩34,830 | ₩37,532 | +2.37% | 3.1만 |
|---|
| 2025.10.13 | ₩38,628 | ₩39,444 | ₩36,569 | ₩36,850 | -4.60% | 2.3만 |
|---|
| 2025.10.10 | ₩38,775 | ₩41,075 | ₩38,107 | ₩39,912 | +2.93% | 4.2만 |
|---|