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 | ₩6,188 | ₩6,896 | ₩5,553 | ₩6,228 | +0.65% | 7만 |
| 2026.10.08 | ₩6,428 | ₩6,428 | ₩6,081 | ₩6,175 | -3.95% | 3.5만 |
| 2026.10.07 | ₩6,362 | ₩6,669 | ₩6,310 | ₩6,549 | +2.94% | 3.7만 |
| 2026.10.06 | ₩6,535 | ₩6,883 | ₩6,268 | ₩6,549 | +0.20% | 5.3만 |
| 2026.10.05 | ₩7,484 | ₩7,484 | ₩6,228 | ₩6,455 | -13.75% | 10.7만 |
| 2026.10.02 | ₩8,246 | ₩8,246 | ₩7,404 | ₩7,417 | -10.05% | 2.7만 |
| 2026.10.01 | ₩8,473 | ₩8,594 | ₩8,233 | ₩8,406 | -0.79% | 1.3만 |
| 2026.09.30 | ₩8,112 | ₩8,460 | ₩7,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,420 |
| +3.79% |
| 2.7만 |
| 2026.09.29 | ₩8,126 | ₩8,340 | ₩8,032 | ₩8,233 | +1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩8,353 | ₩8,821 | ₩8,032 | ₩8,139 | -2.56% | 3만 |
|---|
| 2026.09.25 | ₩8,219 | ₩8,500 | ₩7,952 | ₩8,420 | +2.44% | 6만 |
|---|
| 2026.09.24 | ₩8,139 | ₩9,035 | ₩8,066 | ₩8,219 | +0.99% | 11.5만 |
|---|
| 2026.09.23 | ₩7,431 | ₩9,289 | ₩7,357 | ₩8,099 | +8.99% | 63.6만 |
|---|
| 2026.09.22 | ₩7,605 | ₩7,645 | ₩7,297 | ₩7,458 | -1.93% | 23만 |
|---|
| 2026.09.21 | ₩7,083 | ₩7,752 | ₩7,083 | ₩7,591 | +7.17% | 25.1만 |
|---|
| 2026.09.18 | ₩7,538 | ₩7,564 | ₩6,856 | ₩7,017 | -6.91% | 29만 |
|---|
| 2026.09.17 | ₩7,257 | ₩7,765 | ₩7,043 | ₩7,484 | +3.13% | 29.9만 |
|---|
| 2026.09.16 | ₩7,404 | ₩7,711 | ₩7,244 | ₩7,458 | +0.72% | 27.8만 |
|---|
| 2026.09.15 | ₩8,099 | ₩8,233 | ₩7,017 | ₩7,364 | -9.08% | 27.5만 |
|---|
| 2026.09.14 | ₩8,393 | ₩8,547 | ₩8,099 | ₩8,166 | -2.71% | 30.8만 |
|---|
| 2026.09.11 | ₩8,674 | ₩8,674 | ₩8,300 | ₩8,473 | -2.31% | 26.9만 |
|---|
| 2026.09.10 | ₩8,447 | ₩8,700 | ₩8,195 | ₩8,700 | +3.01% | 24.3만 |
|---|
| 2026.09.09 | ₩8,513 | ₩8,700 | ₩8,193 | ₩8,647 | +1.57% | 26만 |
|---|
| 2026.09.08 | ₩8,687 | ₩9,075 | ₩8,286 | ₩8,660 | -0.31% | 25.4만 |
|---|
| 2026.09.04 | ₩8,794 | ₩9,048 | ₩8,500 | ₩8,741 | -0.61% | 23.1만 |
|---|
| 2026.09.03 | ₩9,142 | ₩9,262 | ₩8,393 | ₩8,821 | -3.51% | 22.7만 |
|---|
| 2026.09.02 | ₩9,542 | ₩9,567 | ₩8,841 | ₩9,155 | -4.06% | 22.8만 |
|---|
| 2026.09.01 | ₩9,783 | ₩9,890 | ₩9,035 | ₩9,649 | -1.37% | 27.4만 |
|---|
| 2026.08.31 | ₩10,024 | ₩10,371 | ₩9,465 | ₩9,756 | -2.67% | 27.9만 |
|---|
| 2026.08.28 | ₩10,318 | ₩10,578 | ₩9,823 | ₩10,251 | -0.65% | 25.2만 |
|---|
| 2026.08.27 | ₩10,291 | ₩10,692 | ₩9,997 | ₩10,398 | +1.04% | 27.7만 |
|---|
| 2026.08.26 | ₩10,491 | ₩11,053 | ₩9,903 | ₩10,318 | -1.66% | 27.8만 |
|---|
| 2026.08.25 | ₩10,572 | ₩11,226 | ₩10,092 | ₩10,465 | -1.01% | 23.4만 |
|---|
| 2026.08.24 | ₩9,048 | ₩12,002 | ₩8,876 | ₩10,558 | +16.69% | 26.8만 |
|---|
| 2026.08.21 | ₩9,623 | ₩9,823 | ₩8,834 | ₩9,101 | -5.42% | 7.9만 |
|---|
| 2026.08.20 | ₩10,451 | ₩10,451 | ₩9,649 | ₩9,796 | -6.27% | 4.4만 |
|---|
| 2026.08.19 | ₩10,585 | ₩11,226 | ₩10,224 | ₩10,358 | -2.15% | 8.6만 |
|---|
| 2026.08.18 | ₩11,360 | ₩11,578 | ₩10,598 | ₩11,160 | -1.76% | 9.3만 |
|---|
| 2026.08.17 | ₩13,592 | ₩18,443 | ₩9,462 | ₩11,340 | -16.57% | 129.5만 |
|---|
| 2026.08.14 | ₩14,234 | ₩14,701 | ₩11,240 | ₩11,681 | -17.93% | 7.3만 |
|---|
| 2026.08.13 | ₩13,044 | ₩14,006 | ₩12,857 | ₩13,712 | +5.12% | 4.2만 |
|---|
| 2026.08.12 | ₩13,873 | ₩13,996 | ₩12,777 | ₩13,218 | -4.72% | 2.3만 |
|---|
| 2026.08.11 | ₩14,220 | ₩14,220 | ₩12,897 | ₩13,833 | -2.73% | 2.5만 |
|---|
| 2026.08.10 | ₩14,247 | ₩15,249 | ₩13,231 | ₩13,619 | -4.41% | 5.9만 |
|---|
| 2026.08.07 | ₩13,057 | ₩16,171 | ₩12,763 | ₩14,180 | +8.60% | 5만 |
|---|
| 2026.08.06 | ₩13,271 | ₩13,913 | ₩12,723 | ₩13,031 | -1.81% | 2.5만 |
|---|
| 2026.08.05 | ₩13,124 | ₩13,966 | ₩12,444 | ₩13,565 | +3.36% | 1.7만 |
|---|
| 2026.08.04 | ₩13,351 | ₩14,781 | ₩12,429 | ₩13,565 | +1.60% | 6.8만 |
|---|
| 2026.08.03 | ₩12,870 | ₩16,038 | ₩12,857 | ₩14,234 | +10.59% | 12.1만 |
|---|
| 2026.07.31 | ₩14,167 | ₩14,167 | ₩12,028 | ₩13,231 | -6.60% | 3.3만 |
|---|
| 2026.07.30 | ₩15,730 | ₩17,548 | ₩12,817 | ₩14,367 | -8.67% | 12만 |
|---|
| 2026.07.29 | ₩13,198 | ₩17,241 | ₩13,198 | ₩15,490 | +17.37% | 5.3만 |
|---|
| 2026.07.28 | ₩13,485 | ₩13,592 | ₩12,135 | ₩13,565 | +0.59% | 3.1만 |
|---|
| 2026.07.27 | ₩13,231 | ₩14,434 | ₩11,895 | ₩13,605 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩13,031 | ₩13,418 | ₩12,830 | ₩13,231 | +1.54% | 1.7만 |
|---|
| 2026.07.23 | ₩12,897 | ₩13,365 | ₩12,162 | ₩13,017 | +0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩12,697 | ₩12,737 | ₩12,133 | ₩12,630 | -0.53% | 3.4만 |
|---|
| 2026.07.21 | ₩12,256 | ₩13,211 | ₩12,042 | ₩12,723 | +3.82% | 5.1만 |
|---|
| 2026.07.20 | ₩12,062 | ₩13,525 | ₩12,015 | ₩12,723 | +5.48% | 2.2만 |
|---|
| 2026.07.17 | ₩13,164 | ₩13,351 | ₩11,494 | ₩12,683 | -3.65% | 5.2만 |
|---|
| 2026.07.16 | ₩12,603 | ₩14,554 | ₩12,215 | ₩12,830 | +1.80% | 2.8만 |
|---|
| 2026.07.15 | ₩12,550 | ₩12,763 | ₩12,028 | ₩12,189 | -2.88% | 1.5만 |
|---|
| 2026.07.14 | ₩13,071 | ₩13,071 | ₩12,028 | ₩12,710 | -2.76% | 2.6만 |
|---|
| 2026.07.13 | ₩12,737 | ₩14,073 | ₩11,360 | ₩13,325 | +4.62% | 4.2만 |
|---|
| 2026.07.10 | ₩14,621 | ₩14,969 | ₩11,093 | ₩12,550 | -14.17% | 5.6만 |
|---|
| 2026.07.09 | ₩15,236 | ₩16,105 | ₩14,073 | ₩14,902 | -2.19% | 5.8만 |
|---|
| 2026.07.08 | ₩16,011 | ₩16,947 | ₩14,554 | ₩15,356 | -4.09% | 3.7만 |
|---|
| 2026.07.07 | ₩16,318 | ₩18,296 | ₩15,436 | ₩15,637 | -4.18% | 3.5만 |
|---|
| 2026.07.06 | ₩17,588 | ₩17,588 | ₩14,715 | ₩16,091 | -8.51% | 8.4만 |
|---|
| 2026.07.02 | ₩16,506 | ₩18,002 | ₩16,506 | ₩16,973 | +2.83% | 4.1만 |
|---|
| 2026.07.01 | ₩18,056 | ₩18,176 | ₩16,265 | ₩16,499 | -8.62% | 3.5만 |
|---|
| 2026.06.30 | ₩17,989 | ₩19,633 | ₩16,833 | ₩18,323 | +1.86% | 4.7만 |
|---|
| 2026.06.29 | ₩19,646 | ₩21,050 | ₩18,056 | ₩18,109 | -7.82% | 3.5만 |
|---|
| 2026.06.26 | ₩20,555 | ₩22,413 | ₩19,419 | ₩19,419 | -5.53% | 6.6만 |
|---|
| 2026.06.25 | ₩20,314 | ₩24,057 | ₩18,884 | ₩21,517 | +5.92% | 19.9만 |
|---|
| 2026.06.24 | ₩21,009 | ₩22,987 | ₩19,379 | ₩20,381 | -2.99% | 17만 |
|---|
| 2026.06.23 | ₩21,771 | ₩23,388 | ₩20,715 | ₩20,983 | -3.62% | 2.8만 |
|---|
| 2026.06.22 | ₩22,079 | ₩23,387 | ₩21,384 | ₩22,012 | -0.30% | 3.2만 |
|---|
| 2026.06.18 | ₩22,453 | ₩22,613 | ₩21,390 | ₩22,239 | -0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩22,199 | ₩22,720 | ₩21,197 | ₩21,197 | -4.52% | 1.1만 |
|---|
| 2026.06.16 | ₩21,958 | ₩23,656 | ₩20,515 | ₩21,571 | -1.77% | 4.2만 |
|---|
| 2026.06.15 | ₩21,504 | ₩23,455 | ₩21,504 | ₩22,466 | +4.47% | 2만 |
|---|
| 2026.06.12 | ₩21,945 | ₩23,642 | ₩19,820 | ₩20,836 | -5.05% | 3.4만 |
|---|
| 2026.06.11 | ₩21,932 | ₩22,186 | ₩19,593 | ₩21,972 | +0.18% | 5.5만 |
|---|
| 2026.06.10 | ₩21,519 | ₩23,068 | ₩21,517 | ₩21,958 | +2.04% | 2만 |
|---|
| 2026.06.09 | ₩23,255 | ₩25,580 | ₩20,675 | ₩21,598 | -7.13% | 3.6만 |
|---|
| 2026.06.08 | ₩30,752 | ₩30,752 | ₩22,987 | ₩23,014 | -25.16% | 6.1만 |
|---|
| 2026.06.05 | ₩36,219 | ₩40,094 | ₩29,403 | ₩30,726 | -15.17% | 6.1만 |
|---|
| 2026.06.04 | ₩37,595 | ₩38,357 | ₩36,085 | ₩36,098 | -3.98% | 2.8만 |
|---|
| 2026.06.03 | ₩41,397 | ₩41,986 | ₩34,535 | ₩38,103 | -7.96% | 4.3만 |
|---|
| 2026.06.02 | ₩42,407 | ₩44,505 | ₩41,491 | ₩42,928 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩46,309 | ₩46,309 | ₩39,961 | ₩40,322 | -12.93% | 2.8만 |
|---|
| 2026.05.29 | ₩44,892 | ₩47,726 | ₩44,451 | ₩45,988 | +2.44% | 8.2천 |
|---|
| 2026.05.28 | ₩45,120 | ₩48,260 | ₩42,981 | ₩46,028 | +2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩43,770 | ₩48,111 | ₩42,600 | ₩43,823 | +0.12% | 2만 |
|---|
| 2026.05.26 | ₩41,431 | ₩45,267 | ₩40,228 | ₩44,117 | +6.48% | 3만 |
|---|
| 2026.05.22 | ₩41,925 | ₩47,445 | ₩41,925 | ₩43,462 | +3.67% | 3.7만 |
|---|
| 2026.05.21 | ₩42,006 | ₩42,634 | ₩38,370 | ₩40,429 | -3.75% | 1.6만 |
|---|
| 2026.05.20 | ₩44,384 | ₩46,175 | ₩40,068 | ₩42,554 | -4.13% | 2.4만 |
|---|
| 2026.05.19 | ₩38,424 | ₩43,436 | ₩38,424 | ₩43,222 | +12.49% | 1.6만 |
|---|
| 2026.05.18 | ₩36,954 | ₩39,413 | ₩36,586 | ₩37,622 | +1.81% | 3.2만 |
|---|
| 2026.05.15 | ₩34,067 | ₩37,261 | ₩33,612 | ₩36,005 | +5.69% | 2만 |
|---|
| 2026.05.14 | ₩33,666 | ₩34,615 | ₩32,877 | ₩33,506 | -0.48% | 1만 |
|---|
| 2026.05.13 | ₩32,864 | ₩34,748 | ₩32,076 | ₩33,733 | +2.64% | 1.8만 |
|---|
| 2026.05.12 | ₩34,013 | ₩34,481 | ₩30,592 | ₩34,481 | +1.38% | 2.5만 |
|---|
| 2026.05.11 | ₩34,748 | ₩35,417 | ₩33,171 | ₩33,880 | -2.50% | 2만 |
|---|
| 2026.05.08 | ₩34,080 | ₩36,326 | ₩34,080 | ₩34,535 | +1.33% | 1.6만 |
|---|
| 2026.05.07 | ₩36,352 | ₩36,352 | ₩33,987 | ₩34,588 | -4.85% | 2.8만 |
|---|
| 2026.05.06 | ₩40,094 | ₩40,094 | ₩34,234 | ₩35,550 | -11.33% | 4.7만 |
|---|
| 2026.05.05 | ₩41,431 | ₩43,703 | ₩38,758 | ₩39,025 | -5.81% | 3만 |
|---|
| 2026.05.04 | ₩38,892 | ₩44,021 | ₩38,892 | ₩40,068 | +3.02% | 2.5만 |
|---|
| 2026.05.01 | ₩38,557 | ₩39,573 | ₩38,424 | ₩38,624 | +0.17% | 6.9천 |
|---|
| 2026.04.30 | ₩37,421 | ₩38,223 | ₩37,421 | ₩38,090 | +1.79% | 2.5만 |
|---|
| 2026.04.29 | ₩37,368 | ₩37,956 | ₩36,292 | ₩36,660 | -1.90% | 3.3만 |
|---|
| 2026.04.28 | ₩34,508 | ₩38,076 | ₩34,508 | ₩37,168 | +7.71% | 3.6만 |
|---|
| 2026.04.27 | ₩35,403 | ₩37,421 | ₩34,655 | ₩36,954 | +4.38% | 2.9만 |
|---|
| 2026.04.24 | ₩38,090 | ₩38,090 | ₩36,085 | ₩36,553 | -4.04% | 1.5만 |
|---|
| 2026.04.23 | ₩39,025 | ₩39,426 | ₩35,991 | ₩36,446 | -6.61% | 1.1만 |
|---|
| 2026.04.22 | ₩37,221 | ₩38,998 | ₩37,087 | ₩37,996 | +2.08% | 3.4만 |
|---|
| 2026.04.21 | ₩36,753 | ₩37,121 | ₩35,751 | ₩36,285 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩36,673 | ₩36,907 | ₩35,443 | ₩36,058 | -1.68% | 2.2만 |
|---|
| 2026.04.17 | ₩37,067 | ₩38,237 | ₩36,072 | ₩36,285 | -2.11% | 4.9만 |
|---|
| 2026.04.16 | ₩36,593 | ₩38,357 | ₩36,593 | ₩37,154 | +1.53% | 2.7만 |
|---|
| 2026.04.15 | ₩38,618 | ₩38,787 | ₩34,748 | ₩36,753 | -4.83% | 3.3만 |
|---|
| 2026.04.14 | ₩38,591 | ₩40,028 | ₩38,157 | ₩38,544 | -0.12% | 3.6만 |
|---|
| 2026.04.13 | ₩36,753 | ₩39,613 | ₩36,505 | ₩38,143 | +3.78% | 2.3만 |
|---|
| 2026.04.10 | ₩35,784 | ₩36,833 | ₩34,958 | ₩36,219 | +1.21% | 1만 |
|---|
| 2026.04.09 | ₩35,751 | ₩36,219 | ₩34,080 | ₩35,884 | +0.37% | 4.8만 |
|---|
| 2026.04.08 | ₩36,753 | ₩37,421 | ₩34,080 | ₩36,005 | -2.04% | 2.2만 |
|---|
| 2026.04.07 | ₩34,481 | ₩37,408 | ₩34,481 | ₩36,579 | +6.09% | 2.5만 |
|---|
| 2026.04.06 | ₩35,283 | ₩35,377 | ₩33,893 | ₩34,942 | -0.97% | 1.6만 |
|---|
| 2026.04.02 | ₩34,007 | ₩35,510 | ₩34,007 | ₩34,548 | +1.59% | 2.6만 |
|---|
| 2026.04.01 | ₩35,310 | ₩36,740 | ₩33,412 | ₩34,361 | -2.69% | 3.8만 |
|---|
| 2026.03.31 | ₩34,481 | ₩35,450 | ₩31,033 | ₩34,334 | -0.43% | 2.1만 |
|---|
| 2026.03.30 | ₩32,503 | ₩36,740 | ₩30,873 | ₩32,891 | +1.19% | 5.9만 |
|---|
| 2026.03.27 | ₩31,087 | ₩33,539 | ₩31,087 | ₩31,969 | +2.84% | 2.9만 |
|---|
| 2026.03.26 | ₩33,105 | ₩33,105 | ₩31,006 | ₩31,006 | -6.34% | 2.8만 |
|---|
| 2026.03.25 | ₩32,022 | ₩33,385 | ₩29,642 | ₩31,755 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩30,699 | ₩31,541 | ₩29,550 | ₩30,993 | +0.96% | 3만 |
|---|
| 2026.03.23 | ₩30,458 | ₩32,035 | ₩30,245 | ₩30,565 | +0.35% | 2만 |
|---|
| 2026.03.20 | ₩27,585 | ₩31,808 | ₩27,585 | ₩31,461 | +14.05% | 2.7만 |
|---|
| 2026.03.19 | ₩28,267 | ₩28,801 | ₩28,267 | ₩28,754 | +1.73% | 1만 |
|---|
| 2026.03.18 | ₩28,267 | ₩30,739 | ₩27,399 | ₩27,986 | -0.99% | 3.6만 |
|---|
| 2026.03.17 | ₩30,726 | ₩30,726 | ₩28,039 | ₩28,734 | -6.48% | 2.5만 |
|---|
| 2026.03.16 | ₩28,109 | ₩29,403 | ₩28,109 | ₩29,162 | +3.75% | 2.3만 |
|---|
| 2026.03.13 | ₩28,748 | ₩29,737 | ₩26,863 | ₩27,411 | -4.65% | 4.1만 |
|---|
| 2026.03.12 | ₩30,071 | ₩30,739 | ₩28,018 | ₩30,124 | +0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩28,627 | ₩30,138 | ₩27,946 | ₩29,282 | +2.29% | 7.9만 |
|---|
| 2026.03.10 | ₩30,726 | ₩32,396 | ₩27,505 | ₩27,973 | -8.96% | 4.5만 |
|---|
| 2026.03.09 | ₩29,630 | ₩30,258 | ₩28,908 | ₩29,683 | +0.18% | 3.8만 |
|---|
| 2026.03.06 | ₩29,122 | ₩31,447 | ₩28,347 | ₩30,592 | +5.05% | 5.5만 |
|---|
| 2026.03.05 | ₩32,035 | ₩32,035 | ₩29,135 | ₩29,135 | -9.05% | 2.9만 |
|---|
| 2026.03.04 | ₩31,381 | ₩33,065 | ₩30,913 | ₩32,370 | +3.15% | 3.2만 |
|---|
| 2026.03.03 | ₩30,619 | ₩32,009 | ₩29,804 | ₩30,886 | +0.87% | 4.9만 |
|---|
| 2026.03.02 | ₩33,292 | ₩34,748 | ₩30,472 | ₩30,619 | -8.03% | 7만 |
|---|
| 2026.02.27 | ₩36,980 | ₩40,749 | ₩34,214 | ₩34,428 | -6.90% | 16.8만 |
|---|
| 2026.02.26 | ₩33,820 | ₩38,250 | ₩33,052 | ₩36,820 | +8.87% | 3.4만 |
|---|
| 2026.02.25 | ₩32,824 | ₩35,417 | ₩31,862 | ₩34,695 | +5.70% | 6.9만 |
|---|
| 2026.02.24 | ₩32,904 | ₩33,800 | ₩32,316 | ₩32,704 | -0.61% | 5.3만 |
|---|
| 2026.02.23 | ₩34,080 | ₩34,615 | ₩32,877 | ₩32,904 | -3.45% | 5.3만 |
|---|
| 2026.02.20 | ₩34,080 | ₩34,587 | ₩32,142 | ₩33,011 | -3.14% | 2.8만 |
|---|
| 2026.02.19 | ₩35,337 | ₩35,377 | ₩33,639 | ₩34,040 | -3.67% | 2.7만 |
|---|
| 2026.02.18 | ₩30,485 | ₩36,499 | ₩30,485 | ₩35,002 | +14.82% | 4.1만 |
|---|
| 2026.02.17 | ₩32,076 | ₩33,265 | ₩29,951 | ₩31,407 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩32,623 | ₩35,991 | ₩32,343 | ₩32,343 | -0.86% | 13.1만 |
|---|
| 2026.02.12 | ₩36,312 | ₩36,740 | ₩33,212 | ₩33,719 | -7.14% | 10.6만 |
|---|
| 2026.02.11 | ₩32,102 | ₩37,421 | ₩31,322 | ₩36,299 | +13.07% | 7.6만 |
|---|
| 2026.02.10 | ₩30,204 | ₩34,481 | ₩30,204 | ₩33,278 | +10.18% | 7.2만 |
|---|
| 2026.02.09 | ₩33,412 | ₩34,080 | ₩28,185 | ₩31,087 | -6.96% | 14만 |
|---|
| 2026.02.06 | ₩32,076 | ₩34,748 | ₩30,806 | ₩34,281 | +6.87% | 3.2만 |
|---|
| 2026.02.05 | ₩30,793 | ₩35,778 | ₩30,793 | ₩32,156 | +4.43% | 4.9만 |
|---|
| 2026.02.04 | ₩36,526 | ₩39,894 | ₩29,536 | ₩30,779 | -15.73% | 5.6만 |
|---|
| 2026.02.03 | ₩32,717 | ₩44,104 | ₩32,597 | ₩36,379 | +11.19% | 16.3만 |
|---|
| 2026.02.02 | ₩30,258 | ₩45,440 | ₩27,371 | ₩32,958 | +8.92% | 21.9만 |
|---|
| 2026.01.30 | ₩32,035 | ₩32,821 | ₩26,730 | ₩29,282 | -8.59% | 8.1만 |
|---|
| 2026.01.29 | ₩26,743 | ₩59,393 | ₩26,262 | ₩34,414 | +28.69% | 35.9만 |
|---|
| 2026.01.28 | ₩27,919 | ₩28,066 | ₩25,767 | ₩25,781 | -7.66% | 1.1만 |
|---|
| 2026.01.27 | ₩32,690 | ₩34,080 | ₩24,725 | ₩28,748 | -12.06% | 6.2만 |
|---|
| 2026.01.26 | ₩39,453 | ₩42,126 | ₩29,804 | ₩30,298 | -23.20% | 8.6만 |
|---|
| 2026.01.23 | ₩38,771 | ₩40,682 | ₩38,771 | ₩40,255 | +3.83% | 1.2만 |
|---|
| 2026.01.22 | ₩43,088 | ₩45,387 | ₩38,237 | ₩38,237 | -11.26% | 1.9만 |
|---|
| 2026.01.21 | ₩42,567 | ₩44,892 | ₩41,304 | ₩44,892 | +5.46% | 5.6만 |
|---|
| 2026.01.20 | ₩43,917 | ₩46,134 | ₩40,201 | ₩41,177 | -6.24% | 2.1만 |
|---|
| 2026.01.16 | ₩46,229 | ₩47,286 | ₩43,035 | ₩43,476 | -5.96% | 3.4만 |
|---|
| 2026.01.15 | ₩54,194 | ₩54,261 | ₩44,505 | ₩46,229 | -14.70% | 4.5만 |
|---|
| 2026.01.14 | ₩54,996 | ₩57,469 | ₩50,920 | ₩52,430 | -4.67% | 7.3만 |
|---|
| 2026.01.13 | ₩47,966 | ₩57,188 | ₩44,010 | ₩54,943 | +14.54% | 5.4만 |
|---|
| 2026.01.12 | ₩46,763 | ₩47,699 | ₩46,376 | ₩47,699 | +2.00% | 1.3만 |
|---|
| 2026.01.09 | ₩43,903 | ₩47,071 | ₩42,233 | ₩46,763 | +6.51% | 2.7만 |
|---|
| 2026.01.08 | ₩47,311 | ₩47,311 | ₩40,295 | ₩43,409 | -8.25% | 4.4만 |
|---|
| 2026.01.07 | ₩43,329 | ₩46,844 | ₩43,035 | ₩45,774 | +5.64% | 5.5만 |
|---|
| 2026.01.06 | ₩46,536 | ₩46,536 | ₩42,861 | ₩42,888 | -7.84% | 1.5만 |
|---|
| 2026.01.05 | ₩39,934 | ₩47,378 | ₩39,934 | ₩45,708 | +14.46% | 1.2만 |
|---|
| 2026.01.02 | ₩38,357 | ₩42,099 | ₩36,513 | ₩39,399 | +2.72% | 2.2만 |
|---|
| 2025.12.31 | ₩39,373 | ₩41,037 | ₩38,090 | ₩40,188 | +2.07% | 2만 |
|---|
| 2025.12.30 | ₩42,099 | ₩42,547 | ₩39,426 | ₩40,081 | -4.79% | 4.3만 |
|---|
| 2025.12.29 | ₩44,759 | ₩45,440 | ₩42,393 | ₩43,289 | -3.28% | 2.8만 |
|---|
| 2025.12.26 | ₩50,786 | ₩50,786 | ₩43,569 | ₩44,772 | -11.84% | 7.3만 |
|---|
| 2025.12.24 | ₩42,988 | ₩49,476 | ₩42,988 | ₩47,899 | +11.43% | 4.7만 |
|---|
| 2025.12.23 | ₩45,534 | ₩46,763 | ₩41,665 | ₩46,256 | +1.58% | 4.3만 |
|---|
| 2025.12.22 | ₩41,818 | ₩47,512 | ₩41,818 | ₩44,785 | +7.09% | 3.5만 |
|---|
| 2025.12.19 | ₩41,097 | ₩43,235 | ₩38,758 | ₩43,235 | +5.20% | 7.6천 |
|---|
| 2025.12.18 | ₩43,609 | ₩48,274 | ₩37,929 | ₩40,429 | -7.29% | 5.9만 |
|---|
| 2025.12.17 | ₩38,183 | ₩46,109 | ₩37,511 | ₩42,099 | +10.26% | 4.7만 |
|---|
| 2025.12.16 | ₩38,304 | ₩39,159 | ₩36,112 | ₩37,435 | -2.27% | 2.3만 |
|---|
| 2025.12.15 | ₩36,753 | ₩37,956 | ₩34,829 | ₩37,956 | +3.27% | 2.5만 |
|---|
| 2025.12.12 | ₩37,542 | ₩39,293 | ₩36,792 | ₩38,624 | +2.88% | 1.6만 |
|---|
| 2025.12.11 | ₩45,801 | ₩45,801 | ₩35,938 | ₩39,039 | -14.77% | 2.9만 |
|---|
| 2025.12.10 | ₩46,376 | ₩48,180 | ₩40,429 | ₩42,600 | -8.14% | 3.3만 |
|---|
| 2025.12.09 | ₩55,584 | ₩55,584 | ₩41,912 | ₩45,106 | -18.85% | 3.6만 |
|---|
| 2025.12.08 | ₩48,822 | ₩58,805 | ₩48,822 | ₩51,615 | +5.72% | 2.5만 |
|---|
| 2025.12.05 | ₩52,043 | ₩59,781 | ₩48,113 | ₩49,450 | -4.98% | 4.9만 |
|---|
| 2025.12.04 | ₩49,984 | ₩57,455 | ₩48,765 | ₩54,568 | +9.17% | 8.5만 |
|---|
| 2025.12.03 | ₩36,098 | ₩53,392 | ₩36,005 | ₩46,135 | +27.80% | 6.4만 |
|---|
| 2025.12.02 | ₩36,045 | ₩38,718 | ₩33,916 | ₩37,020 | +2.71% | 9.5천 |
|---|
| 2025.12.01 | ₩28,240 | ₩37,567 | ₩28,240 | ₩35,751 | +26.60% | 2.8만 |
|---|
| 2025.11.28 | ₩29,403 | ₩32,343 | ₩28,881 | ₩31,314 | +6.50% | 2.2만 |
|---|
| 2025.11.26 | ₩28,213 | ₩30,652 | ₩27,442 | ₩30,191 | +7.01% | 5.1천 |
|---|
| 2025.11.25 | ₩29,817 | ₩30,593 | ₩27,879 | ₩29,068 | -2.51% | 2만 |
|---|
| 2025.11.24 | ₩30,552 | ₩32,276 | ₩26,730 | ₩32,276 | +5.64% | 5.4천 |
|---|
| 2025.11.21 | ₩34,254 | ₩35,036 | ₩31,728 | ₩31,728 | -7.37% | 1.2만 |
|---|
| 2025.11.20 | ₩39,266 | ₩39,266 | ₩35,550 | ₩35,550 | -9.46% | 8.2천 |
|---|
| 2025.11.19 | ₩36,673 | ₩38,758 | ₩35,818 | ₩36,847 | +0.47% | 1.7만 |
|---|
| 2025.11.18 | ₩37,678 | ₩44,024 | ₩33,412 | ₩35,430 | -5.97% | 3.7만 |
|---|
| 2025.11.17 | ₩36,914 | ₩37,782 | ₩32,956 | ₩36,406 | -1.38% | 1.8만 |
|---|
| 2025.11.14 | ₩31,554 | ₩37,007 | ₩31,060 | ₩34,775 | +10.21% | 2.2만 |
|---|
| 2025.11.13 | ₩30,004 | ₩32,797 | ₩28,066 | ₩31,153 | +3.83% | 1.5만 |
|---|
| 2025.11.12 | ₩30,098 | ₩31,935 | ₩28,059 | ₩29,964 | -0.44% | 2.4만 |
|---|
| 2025.11.11 | ₩24,137 | ₩33,679 | ₩23,275 | ₩30,913 | +28.07% | 2.9만 |
|---|
| 2025.11.10 | ₩21,985 | ₩24,053 | ₩21,918 | ₩23,241 | +5.71% | 6.9천 |
|---|
| 2025.11.07 | ₩20,502 | ₩24,712 | ₩18,711 | ₩22,854 | +11.47% | 3.9만 |
|---|
| 2025.11.06 | ₩28,333 | ₩28,708 | ₩17,281 | ₩21,865 | -22.83% | 7.1만 |
|---|
| 2025.11.05 | ₩19,245 | ₩29,403 | ₩17,997 | ₩29,403 | +52.78% | 5.3만 |
|---|
| 2025.11.04 | ₩15,877 | ₩20,715 | ₩14,033 | ₩18,671 | +17.59% | 19.1만 |
|---|
| 2025.11.03 | ₩22,480 | ₩22,480 | ₩16,425 | ₩16,425 | -26.93% | 7.3만 |
|---|
| 2025.10.31 | ₩27,064 | ₩28,293 | ₩21,230 | ₩22,520 | -16.79% | 4.1만 |
|---|
| 2025.10.30 | ₩29,362 | ₩29,630 | ₩26,997 | ₩27,919 | -4.92% | 1.3만 |
|---|
| 2025.10.29 | ₩30,512 | ₩30,686 | ₩28,504 | ₩28,935 | -5.17% | 2.4만 |
|---|
| 2025.10.28 | ₩31,443 | ₩32,690 | ₩29,964 | ₩31,193 | -0.79% | 1.8만 |
|---|
| 2025.10.27 | ₩29,951 | ₩32,156 | ₩28,868 | ₩31,969 | +6.74% | 1.9만 |
|---|
| 2025.10.24 | ₩34,080 | ₩34,962 | ₩30,325 | ₩30,699 | -9.92% | 2.1만 |
|---|
| 2025.10.23 | ₩37,034 | ₩37,956 | ₩33,038 | ₩33,038 | -10.79% | 5.7만 |
|---|
| 2025.10.22 | ₩41,150 | ₩41,150 | ₩36,940 | ₩37,168 | -9.68% | 2.9만 |
|---|
| 2025.10.21 | ₩38,758 | ₩41,324 | ₩38,758 | ₩41,324 | +6.62% | 1.2만 |
|---|
| 2025.10.20 | ₩38,424 | ₩41,337 | ₩37,087 | ₩40,348 | +5.01% | 2만 |
|---|
| 2025.10.17 | ₩36,967 | ₩38,758 | ₩36,620 | ₩38,758 | +4.84% | 1.5만 |
|---|
| 2025.10.16 | ₩40,990 | ₩41,658 | ₩36,138 | ₩37,047 | -9.62% | 2.1만 |
|---|
| 2025.10.15 | ₩38,477 | ₩41,164 | ₩36,125 | ₩41,164 | +6.98% | 2.8만 |
|---|
| 2025.10.14 | ₩36,646 | ₩38,624 | ₩34,814 | ₩37,515 | +2.37% | 3.1만 |
|---|
| 2025.10.13 | ₩38,611 | ₩39,426 | ₩36,553 | ₩36,833 | -4.60% | 2.3만 |
|---|
| 2025.10.10 | ₩38,758 | ₩41,057 | ₩38,090 | ₩39,894 | +2.93% | 4.2만 |
|---|