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 | ₩6,185 | ₩6,893 | ₩5,550 | ₩6,225 | +0.65% | 7만 |
| 2026.10.08 | ₩6,425 | ₩6,425 | ₩6,078 | ₩6,172 | -3.95% | 3.5만 |
| 2026.10.07 | ₩6,359 | ₩6,666 | ₩6,307 | ₩6,546 | +2.94% | 3.7만 |
| 2026.10.06 | ₩6,532 | ₩6,880 | ₩6,265 | ₩6,546 | +0.20% | 5.3만 |
| 2026.10.05 | ₩7,481 | ₩7,481 | ₩6,225 | ₩6,452 | -13.75% | 10.7만 |
| 2026.10.02 | ₩8,242 | ₩8,242 | ₩7,401 | ₩7,414 | -10.05% | 2.7만 |
| 2026.10.01 | ₩8,469 | ₩8,589 | ₩8,229 | ₩8,402 | -0.79% | 1.3만 |
| 2026.09.30 | ₩8,109 | ₩8,456 | ₩7,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,416 |
| +3.79% |
| 2.7만 |
| 2026.09.29 | ₩8,122 | ₩8,336 | ₩8,028 | ₩8,229 | +1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩8,349 | ₩8,817 | ₩8,028 | ₩8,135 | -2.56% | 3만 |
|---|
| 2026.09.25 | ₩8,215 | ₩8,496 | ₩7,948 | ₩8,416 | +2.44% | 6만 |
|---|
| 2026.09.24 | ₩8,135 | ₩9,030 | ₩8,062 | ₩8,215 | +0.99% | 11.5만 |
|---|
| 2026.09.23 | ₩7,427 | ₩9,284 | ₩7,354 | ₩8,095 | +8.99% | 63.6만 |
|---|
| 2026.09.22 | ₩7,601 | ₩7,641 | ₩7,294 | ₩7,454 | -1.93% | 23만 |
|---|
| 2026.09.21 | ₩7,080 | ₩7,748 | ₩7,080 | ₩7,588 | +7.17% | 25.1만 |
|---|
| 2026.09.18 | ₩7,534 | ₩7,561 | ₩6,853 | ₩7,013 | -6.91% | 29만 |
|---|
| 2026.09.17 | ₩7,254 | ₩7,761 | ₩7,040 | ₩7,481 | +3.13% | 29.9만 |
|---|
| 2026.09.16 | ₩7,401 | ₩7,708 | ₩7,240 | ₩7,454 | +0.72% | 27.8만 |
|---|
| 2026.09.15 | ₩8,095 | ₩8,229 | ₩7,013 | ₩7,360 | -9.08% | 27.5만 |
|---|
| 2026.09.14 | ₩8,389 | ₩8,543 | ₩8,095 | ₩8,162 | -2.71% | 30.8만 |
|---|
| 2026.09.11 | ₩8,670 | ₩8,670 | ₩8,296 | ₩8,469 | -2.31% | 26.9만 |
|---|
| 2026.09.10 | ₩8,443 | ₩8,696 | ₩8,191 | ₩8,696 | +3.01% | 24.3만 |
|---|
| 2026.09.09 | ₩8,509 | ₩8,696 | ₩8,189 | ₩8,643 | +1.57% | 26만 |
|---|
| 2026.09.08 | ₩8,683 | ₩9,070 | ₩8,282 | ₩8,656 | -0.31% | 25.4만 |
|---|
| 2026.09.04 | ₩8,790 | ₩9,044 | ₩8,496 | ₩8,736 | -0.61% | 23.1만 |
|---|
| 2026.09.03 | ₩9,137 | ₩9,257 | ₩8,389 | ₩8,817 | -3.51% | 22.7만 |
|---|
| 2026.09.02 | ₩9,538 | ₩9,562 | ₩8,837 | ₩9,151 | -4.06% | 22.8만 |
|---|
| 2026.09.01 | ₩9,778 | ₩9,885 | ₩9,030 | ₩9,645 | -1.37% | 27.4만 |
|---|
| 2026.08.31 | ₩10,019 | ₩10,366 | ₩9,460 | ₩9,752 | -2.67% | 27.9만 |
|---|
| 2026.08.28 | ₩10,313 | ₩10,573 | ₩9,818 | ₩10,246 | -0.65% | 25.2만 |
|---|
| 2026.08.27 | ₩10,286 | ₩10,687 | ₩9,992 | ₩10,393 | +1.04% | 27.7만 |
|---|
| 2026.08.26 | ₩10,486 | ₩11,047 | ₩9,899 | ₩10,313 | -1.66% | 27.8만 |
|---|
| 2026.08.25 | ₩10,566 | ₩11,221 | ₩10,087 | ₩10,460 | -1.01% | 23.4만 |
|---|
| 2026.08.24 | ₩9,044 | ₩11,996 | ₩8,871 | ₩10,553 | +16.69% | 26.8만 |
|---|
| 2026.08.21 | ₩9,618 | ₩9,818 | ₩8,830 | ₩9,097 | -5.42% | 7.9만 |
|---|
| 2026.08.20 | ₩10,446 | ₩10,446 | ₩9,645 | ₩9,792 | -6.27% | 4.4만 |
|---|
| 2026.08.19 | ₩10,580 | ₩11,221 | ₩10,219 | ₩10,353 | -2.15% | 8.6만 |
|---|
| 2026.08.18 | ₩11,355 | ₩11,572 | ₩10,593 | ₩11,154 | -1.76% | 9.3만 |
|---|
| 2026.08.17 | ₩13,585 | ₩18,435 | ₩9,458 | ₩11,335 | -16.57% | 129.5만 |
|---|
| 2026.08.14 | ₩14,227 | ₩14,694 | ₩11,234 | ₩11,675 | -17.93% | 7.3만 |
|---|
| 2026.08.13 | ₩13,038 | ₩14,000 | ₩12,851 | ₩13,706 | +5.12% | 4.2만 |
|---|
| 2026.08.12 | ₩13,866 | ₩13,989 | ₩12,771 | ₩13,211 | -4.72% | 2.3만 |
|---|
| 2026.08.11 | ₩14,213 | ₩14,213 | ₩12,891 | ₩13,826 | -2.73% | 2.5만 |
|---|
| 2026.08.10 | ₩14,240 | ₩15,242 | ₩13,225 | ₩13,612 | -4.41% | 5.9만 |
|---|
| 2026.08.07 | ₩13,051 | ₩16,164 | ₩12,757 | ₩14,173 | +8.60% | 5만 |
|---|
| 2026.08.06 | ₩13,265 | ₩13,906 | ₩12,717 | ₩13,024 | -1.81% | 2.5만 |
|---|
| 2026.08.05 | ₩13,118 | ₩13,960 | ₩12,438 | ₩13,559 | +3.36% | 1.7만 |
|---|
| 2026.08.04 | ₩13,345 | ₩14,774 | ₩12,423 | ₩13,559 | +1.60% | 6.8만 |
|---|
| 2026.08.03 | ₩12,864 | ₩16,030 | ₩12,851 | ₩14,227 | +10.59% | 12.1만 |
|---|
| 2026.07.31 | ₩14,160 | ₩14,160 | ₩12,023 | ₩13,225 | -6.60% | 3.3만 |
|---|
| 2026.07.30 | ₩15,723 | ₩17,540 | ₩12,811 | ₩14,360 | -8.67% | 12만 |
|---|
| 2026.07.29 | ₩13,191 | ₩17,232 | ₩13,191 | ₩15,482 | +17.37% | 5.3만 |
|---|
| 2026.07.28 | ₩13,479 | ₩13,585 | ₩12,129 | ₩13,559 | +0.59% | 3.1만 |
|---|
| 2026.07.27 | ₩13,225 | ₩14,427 | ₩11,889 | ₩13,599 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩13,024 | ₩13,412 | ₩12,824 | ₩13,225 | +1.54% | 1.7만 |
|---|
| 2026.07.23 | ₩12,891 | ₩13,358 | ₩12,156 | ₩13,011 | +0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩12,690 | ₩12,731 | ₩12,127 | ₩12,624 | -0.53% | 3.4만 |
|---|
| 2026.07.21 | ₩12,250 | ₩13,205 | ₩12,036 | ₩12,717 | +3.82% | 5.1만 |
|---|
| 2026.07.20 | ₩12,056 | ₩13,519 | ₩12,009 | ₩12,717 | +5.48% | 2.2만 |
|---|
| 2026.07.17 | ₩13,158 | ₩13,345 | ₩11,488 | ₩12,677 | -3.65% | 5.2만 |
|---|
| 2026.07.16 | ₩12,597 | ₩14,547 | ₩12,210 | ₩12,824 | +1.80% | 2.8만 |
|---|
| 2026.07.15 | ₩12,544 | ₩12,757 | ₩12,023 | ₩12,183 | -2.88% | 1.5만 |
|---|
| 2026.07.14 | ₩13,065 | ₩13,065 | ₩12,023 | ₩12,704 | -2.76% | 2.6만 |
|---|
| 2026.07.13 | ₩12,731 | ₩14,066 | ₩11,355 | ₩13,318 | +4.62% | 4.2만 |
|---|
| 2026.07.10 | ₩14,614 | ₩14,961 | ₩11,087 | ₩12,544 | -14.17% | 5.6만 |
|---|
| 2026.07.09 | ₩15,229 | ₩16,097 | ₩14,066 | ₩14,895 | -2.19% | 5.8만 |
|---|
| 2026.07.08 | ₩16,003 | ₩16,938 | ₩14,547 | ₩15,349 | -4.09% | 3.7만 |
|---|
| 2026.07.07 | ₩16,311 | ₩18,288 | ₩15,429 | ₩15,629 | -4.18% | 3.5만 |
|---|
| 2026.07.06 | ₩17,580 | ₩17,580 | ₩14,708 | ₩16,084 | -8.51% | 8.4만 |
|---|
| 2026.07.02 | ₩16,498 | ₩17,994 | ₩16,498 | ₩16,965 | +2.83% | 4.1만 |
|---|
| 2026.07.01 | ₩18,047 | ₩18,167 | ₩16,257 | ₩16,491 | -8.62% | 3.5만 |
|---|
| 2026.06.30 | ₩17,980 | ₩19,623 | ₩16,825 | ₩18,314 | +1.86% | 4.7만 |
|---|
| 2026.06.29 | ₩19,637 | ₩21,039 | ₩18,047 | ₩18,101 | -7.82% | 3.5만 |
|---|
| 2026.06.26 | ₩20,545 | ₩22,402 | ₩19,410 | ₩19,410 | -5.53% | 6.6만 |
|---|
| 2026.06.25 | ₩20,305 | ₩24,045 | ₩18,875 | ₩21,507 | +5.92% | 19.9만 |
|---|
| 2026.06.24 | ₩20,999 | ₩22,976 | ₩19,370 | ₩20,372 | -2.99% | 17만 |
|---|
| 2026.06.23 | ₩21,761 | ₩23,377 | ₩20,706 | ₩20,973 | -3.62% | 2.8만 |
|---|
| 2026.06.22 | ₩22,068 | ₩23,376 | ₩21,373 | ₩22,001 | -0.30% | 3.2만 |
|---|
| 2026.06.18 | ₩22,442 | ₩22,602 | ₩21,380 | ₩22,228 | -0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩22,188 | ₩22,709 | ₩21,186 | ₩21,186 | -4.52% | 1.1만 |
|---|
| 2026.06.16 | ₩21,948 | ₩23,644 | ₩20,505 | ₩21,560 | -1.77% | 4.2만 |
|---|
| 2026.06.15 | ₩21,494 | ₩23,444 | ₩21,494 | ₩22,455 | +4.47% | 2만 |
|---|
| 2026.06.12 | ₩21,934 | ₩23,631 | ₩19,811 | ₩20,826 | -5.05% | 3.4만 |
|---|
| 2026.06.11 | ₩21,921 | ₩22,175 | ₩19,583 | ₩21,961 | +0.18% | 5.5만 |
|---|
| 2026.06.10 | ₩21,508 | ₩23,057 | ₩21,507 | ₩21,948 | +2.04% | 2만 |
|---|
| 2026.06.09 | ₩23,244 | ₩25,568 | ₩20,665 | ₩21,587 | -7.13% | 3.6만 |
|---|
| 2026.06.08 | ₩30,738 | ₩30,738 | ₩22,976 | ₩23,003 | -25.16% | 6.1만 |
|---|
| 2026.06.05 | ₩36,201 | ₩40,075 | ₩29,388 | ₩30,711 | -15.17% | 6.1만 |
|---|
| 2026.06.04 | ₩37,577 | ₩38,339 | ₩36,068 | ₩36,081 | -3.98% | 2.8만 |
|---|
| 2026.06.03 | ₩41,378 | ₩41,965 | ₩34,518 | ₩38,085 | -7.96% | 4.3만 |
|---|
| 2026.06.02 | ₩42,386 | ₩44,483 | ₩41,471 | ₩42,907 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩46,287 | ₩46,287 | ₩39,942 | ₩40,302 | -12.93% | 2.8만 |
|---|
| 2026.05.29 | ₩44,871 | ₩47,703 | ₩44,430 | ₩45,966 | +2.44% | 8.2천 |
|---|
| 2026.05.28 | ₩45,098 | ₩48,237 | ₩42,961 | ₩46,006 | +2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩43,749 | ₩48,088 | ₩42,580 | ₩43,802 | +0.12% | 2만 |
|---|
| 2026.05.26 | ₩41,411 | ₩45,245 | ₩40,209 | ₩44,096 | +6.48% | 3만 |
|---|
| 2026.05.22 | ₩41,905 | ₩47,422 | ₩41,905 | ₩43,442 | +3.67% | 3.7만 |
|---|
| 2026.05.21 | ₩41,985 | ₩42,613 | ₩38,352 | ₩40,409 | -3.75% | 1.6만 |
|---|
| 2026.05.20 | ₩44,363 | ₩46,153 | ₩40,048 | ₩42,533 | -4.13% | 2.4만 |
|---|
| 2026.05.19 | ₩38,405 | ₩43,415 | ₩38,405 | ₩43,201 | +12.49% | 1.6만 |
|---|
| 2026.05.18 | ₩36,936 | ₩39,394 | ₩36,569 | ₩37,604 | +1.81% | 3.2만 |
|---|
| 2026.05.15 | ₩34,051 | ₩37,243 | ₩33,596 | ₩35,988 | +5.69% | 2만 |
|---|
| 2026.05.14 | ₩33,650 | ₩34,598 | ₩32,862 | ₩33,490 | -0.48% | 1만 |
|---|
| 2026.05.13 | ₩32,848 | ₩34,732 | ₩32,060 | ₩33,717 | +2.64% | 1.8만 |
|---|
| 2026.05.12 | ₩33,997 | ₩34,465 | ₩30,577 | ₩34,465 | +1.38% | 2.5만 |
|---|
| 2026.05.11 | ₩34,732 | ₩35,400 | ₩33,156 | ₩33,864 | -2.50% | 2만 |
|---|
| 2026.05.08 | ₩34,064 | ₩36,308 | ₩34,064 | ₩34,518 | +1.33% | 1.6만 |
|---|
| 2026.05.07 | ₩36,335 | ₩36,335 | ₩33,970 | ₩34,572 | -4.85% | 2.8만 |
|---|
| 2026.05.06 | ₩40,075 | ₩40,075 | ₩34,218 | ₩35,533 | -11.33% | 4.7만 |
|---|
| 2026.05.05 | ₩41,411 | ₩43,682 | ₩38,739 | ₩39,007 | -5.81% | 3만 |
|---|
| 2026.05.04 | ₩38,873 | ₩44,000 | ₩38,873 | ₩40,048 | +3.02% | 2.5만 |
|---|
| 2026.05.01 | ₩38,539 | ₩39,554 | ₩38,405 | ₩38,606 | +0.17% | 6.9천 |
|---|
| 2026.04.30 | ₩37,404 | ₩38,205 | ₩37,404 | ₩38,071 | +1.79% | 2.5만 |
|---|
| 2026.04.29 | ₩37,350 | ₩37,938 | ₩36,275 | ₩36,642 | -1.90% | 3.3만 |
|---|
| 2026.04.28 | ₩34,491 | ₩38,058 | ₩34,491 | ₩37,150 | +7.71% | 3.6만 |
|---|
| 2026.04.27 | ₩35,386 | ₩37,404 | ₩34,638 | ₩36,936 | +4.38% | 2.9만 |
|---|
| 2026.04.24 | ₩38,071 | ₩38,071 | ₩36,068 | ₩36,535 | -4.04% | 1.5만 |
|---|
| 2026.04.23 | ₩39,007 | ₩39,407 | ₩35,974 | ₩36,428 | -6.61% | 1.1만 |
|---|
| 2026.04.22 | ₩37,203 | ₩38,980 | ₩37,070 | ₩37,978 | +2.08% | 3.4만 |
|---|
| 2026.04.21 | ₩36,736 | ₩37,103 | ₩35,734 | ₩36,268 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩36,655 | ₩36,889 | ₩35,426 | ₩36,041 | -1.68% | 2.2만 |
|---|
| 2026.04.17 | ₩37,050 | ₩38,218 | ₩36,054 | ₩36,268 | -2.11% | 4.9만 |
|---|
| 2026.04.16 | ₩36,575 | ₩38,339 | ₩36,575 | ₩37,136 | +1.53% | 2.7만 |
|---|
| 2026.04.15 | ₩38,599 | ₩38,769 | ₩34,732 | ₩36,736 | -4.83% | 3.3만 |
|---|
| 2026.04.14 | ₩38,572 | ₩40,008 | ₩38,138 | ₩38,526 | -0.12% | 3.6만 |
|---|
| 2026.04.13 | ₩36,736 | ₩39,594 | ₩36,487 | ₩38,125 | +3.78% | 2.3만 |
|---|
| 2026.04.10 | ₩35,767 | ₩36,816 | ₩34,942 | ₩36,201 | +1.21% | 1만 |
|---|
| 2026.04.09 | ₩35,734 | ₩36,201 | ₩34,064 | ₩35,867 | +0.37% | 4.8만 |
|---|
| 2026.04.08 | ₩36,736 | ₩37,404 | ₩34,064 | ₩35,988 | -2.04% | 2.2만 |
|---|
| 2026.04.07 | ₩34,465 | ₩37,390 | ₩34,465 | ₩36,562 | +6.09% | 2.5만 |
|---|
| 2026.04.06 | ₩35,266 | ₩35,360 | ₩33,877 | ₩34,926 | -0.97% | 1.6만 |
|---|
| 2026.04.02 | ₩33,990 | ₩35,493 | ₩33,990 | ₩34,531 | +1.59% | 2.6만 |
|---|
| 2026.04.01 | ₩35,293 | ₩36,722 | ₩33,396 | ₩34,344 | -2.69% | 3.8만 |
|---|
| 2026.03.31 | ₩34,465 | ₩35,433 | ₩31,018 | ₩34,318 | -0.43% | 2.1만 |
|---|
| 2026.03.30 | ₩32,488 | ₩36,722 | ₩30,858 | ₩32,875 | +1.19% | 5.9만 |
|---|
| 2026.03.27 | ₩31,072 | ₩33,523 | ₩31,072 | ₩31,953 | +2.84% | 2.9만 |
|---|
| 2026.03.26 | ₩33,089 | ₩33,089 | ₩30,991 | ₩30,991 | -6.34% | 2.8만 |
|---|
| 2026.03.25 | ₩32,007 | ₩33,369 | ₩29,628 | ₩31,740 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩30,684 | ₩31,526 | ₩29,535 | ₩30,978 | +0.96% | 3만 |
|---|
| 2026.03.23 | ₩30,444 | ₩32,020 | ₩30,230 | ₩30,551 | +0.35% | 2만 |
|---|
| 2026.03.20 | ₩27,572 | ₩31,793 | ₩27,572 | ₩31,446 | +14.05% | 2.7만 |
|---|
| 2026.03.19 | ₩28,253 | ₩28,787 | ₩28,253 | ₩28,741 | +1.73% | 1만 |
|---|
| 2026.03.18 | ₩28,253 | ₩30,724 | ₩27,386 | ₩27,972 | -0.99% | 3.6만 |
|---|
| 2026.03.17 | ₩30,711 | ₩30,711 | ₩28,026 | ₩28,721 | -6.48% | 2.5만 |
|---|
| 2026.03.16 | ₩28,095 | ₩29,388 | ₩28,095 | ₩29,148 | +3.75% | 2.3만 |
|---|
| 2026.03.13 | ₩28,734 | ₩29,722 | ₩26,850 | ₩27,398 | -4.65% | 4.1만 |
|---|
| 2026.03.12 | ₩30,056 | ₩30,724 | ₩28,005 | ₩30,110 | +0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩28,614 | ₩30,123 | ₩27,932 | ₩29,268 | +2.29% | 7.9만 |
|---|
| 2026.03.10 | ₩30,711 | ₩32,381 | ₩27,492 | ₩27,959 | -8.96% | 4.5만 |
|---|
| 2026.03.09 | ₩29,616 | ₩30,243 | ₩28,894 | ₩29,669 | +0.18% | 3.8만 |
|---|
| 2026.03.06 | ₩29,108 | ₩31,432 | ₩28,333 | ₩30,577 | +5.05% | 5.5만 |
|---|
| 2026.03.05 | ₩32,020 | ₩32,020 | ₩29,121 | ₩29,121 | -9.05% | 2.9만 |
|---|
| 2026.03.04 | ₩31,366 | ₩33,049 | ₩30,898 | ₩32,354 | +3.15% | 3.2만 |
|---|
| 2026.03.03 | ₩30,604 | ₩31,993 | ₩29,789 | ₩30,871 | +0.87% | 4.9만 |
|---|
| 2026.03.02 | ₩33,276 | ₩34,732 | ₩30,457 | ₩30,604 | -8.03% | 7만 |
|---|
| 2026.02.27 | ₩36,963 | ₩40,730 | ₩34,198 | ₩34,411 | -6.90% | 16.8만 |
|---|
| 2026.02.26 | ₩33,803 | ₩38,232 | ₩33,037 | ₩36,802 | +8.87% | 3.4만 |
|---|
| 2026.02.25 | ₩32,808 | ₩35,400 | ₩31,846 | ₩34,678 | +5.70% | 6.9만 |
|---|
| 2026.02.24 | ₩32,888 | ₩33,783 | ₩32,301 | ₩32,688 | -0.61% | 5.3만 |
|---|
| 2026.02.23 | ₩34,064 | ₩34,598 | ₩32,862 | ₩32,888 | -3.45% | 5.3만 |
|---|
| 2026.02.20 | ₩34,064 | ₩34,570 | ₩32,127 | ₩32,995 | -3.14% | 2.8만 |
|---|
| 2026.02.19 | ₩35,320 | ₩35,360 | ₩33,623 | ₩34,024 | -3.67% | 2.7만 |
|---|
| 2026.02.18 | ₩30,471 | ₩36,482 | ₩30,471 | ₩34,986 | +14.82% | 4.1만 |
|---|
| 2026.02.17 | ₩32,060 | ₩33,249 | ₩29,936 | ₩31,392 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩32,608 | ₩35,974 | ₩32,327 | ₩32,327 | -0.86% | 13.1만 |
|---|
| 2026.02.12 | ₩36,295 | ₩36,722 | ₩33,196 | ₩33,703 | -7.14% | 10.6만 |
|---|
| 2026.02.11 | ₩32,087 | ₩37,404 | ₩31,307 | ₩36,281 | +13.07% | 7.6만 |
|---|
| 2026.02.10 | ₩30,190 | ₩34,465 | ₩30,190 | ₩33,262 | +10.18% | 7.2만 |
|---|
| 2026.02.09 | ₩33,396 | ₩34,064 | ₩28,172 | ₩31,072 | -6.96% | 14만 |
|---|
| 2026.02.06 | ₩32,060 | ₩34,732 | ₩30,791 | ₩34,264 | +6.87% | 3.2만 |
|---|
| 2026.02.05 | ₩30,778 | ₩35,760 | ₩30,778 | ₩32,140 | +4.43% | 4.9만 |
|---|
| 2026.02.04 | ₩36,509 | ₩39,875 | ₩29,522 | ₩30,764 | -15.73% | 5.6만 |
|---|
| 2026.02.03 | ₩32,701 | ₩44,083 | ₩32,581 | ₩36,362 | +11.19% | 16.3만 |
|---|
| 2026.02.02 | ₩30,243 | ₩45,419 | ₩27,358 | ₩32,942 | +8.92% | 21.9만 |
|---|
| 2026.01.30 | ₩32,020 | ₩32,806 | ₩26,717 | ₩29,268 | -8.59% | 8.1만 |
|---|
| 2026.01.29 | ₩26,730 | ₩59,365 | ₩26,249 | ₩34,398 | +28.69% | 35.9만 |
|---|
| 2026.01.28 | ₩27,906 | ₩28,053 | ₩25,755 | ₩25,768 | -7.66% | 1.1만 |
|---|
| 2026.01.27 | ₩32,675 | ₩34,064 | ₩24,713 | ₩28,734 | -12.06% | 6.2만 |
|---|
| 2026.01.26 | ₩39,434 | ₩42,106 | ₩29,789 | ₩30,283 | -23.20% | 8.6만 |
|---|
| 2026.01.23 | ₩38,753 | ₩40,663 | ₩38,753 | ₩40,236 | +3.83% | 1.2만 |
|---|
| 2026.01.22 | ₩43,067 | ₩45,365 | ₩38,218 | ₩38,218 | -11.26% | 1.9만 |
|---|
| 2026.01.21 | ₩42,547 | ₩44,871 | ₩41,284 | ₩44,871 | +5.46% | 5.6만 |
|---|
| 2026.01.20 | ₩43,896 | ₩46,112 | ₩40,182 | ₩41,157 | -6.24% | 2.1만 |
|---|
| 2026.01.16 | ₩46,207 | ₩47,263 | ₩43,014 | ₩43,455 | -5.96% | 3.4만 |
|---|
| 2026.01.15 | ₩54,168 | ₩54,235 | ₩44,483 | ₩46,207 | -14.70% | 4.5만 |
|---|
| 2026.01.14 | ₩54,970 | ₩57,441 | ₩50,896 | ₩52,405 | -4.67% | 7.3만 |
|---|
| 2026.01.13 | ₩47,943 | ₩57,161 | ₩43,989 | ₩54,916 | +14.54% | 5.4만 |
|---|
| 2026.01.12 | ₩46,741 | ₩47,676 | ₩46,354 | ₩47,676 | +2.00% | 1.3만 |
|---|
| 2026.01.09 | ₩43,882 | ₩47,048 | ₩42,213 | ₩46,741 | +6.51% | 2.7만 |
|---|
| 2026.01.08 | ₩47,289 | ₩47,289 | ₩40,276 | ₩43,388 | -8.25% | 4.4만 |
|---|
| 2026.01.07 | ₩43,308 | ₩46,821 | ₩43,014 | ₩45,753 | +5.64% | 5.5만 |
|---|
| 2026.01.06 | ₩46,514 | ₩46,514 | ₩42,840 | ₩42,867 | -7.84% | 1.5만 |
|---|
| 2026.01.05 | ₩39,915 | ₩47,356 | ₩39,915 | ₩45,686 | +14.46% | 1.2만 |
|---|
| 2026.01.02 | ₩38,339 | ₩42,079 | ₩36,495 | ₩39,381 | +2.72% | 2.2만 |
|---|
| 2025.12.31 | ₩39,354 | ₩41,017 | ₩38,071 | ₩40,169 | +2.07% | 2만 |
|---|
| 2025.12.30 | ₩42,079 | ₩42,526 | ₩39,407 | ₩40,062 | -4.79% | 4.3만 |
|---|
| 2025.12.29 | ₩44,737 | ₩45,419 | ₩42,373 | ₩43,268 | -3.28% | 2.8만 |
|---|
| 2025.12.26 | ₩50,762 | ₩50,762 | ₩43,548 | ₩44,751 | -11.84% | 7.3만 |
|---|
| 2025.12.24 | ₩42,967 | ₩49,453 | ₩42,967 | ₩47,877 | +11.43% | 4.7만 |
|---|
| 2025.12.23 | ₩45,512 | ₩46,741 | ₩41,645 | ₩46,233 | +1.58% | 4.3만 |
|---|
| 2025.12.22 | ₩41,798 | ₩47,489 | ₩41,798 | ₩44,764 | +7.09% | 3.5만 |
|---|
| 2025.12.19 | ₩41,077 | ₩43,214 | ₩38,739 | ₩43,214 | +5.20% | 7.6천 |
|---|
| 2025.12.18 | ₩43,588 | ₩48,251 | ₩37,911 | ₩40,409 | -7.29% | 5.9만 |
|---|
| 2025.12.17 | ₩38,165 | ₩46,086 | ₩37,493 | ₩42,079 | +10.26% | 4.7만 |
|---|
| 2025.12.16 | ₩38,285 | ₩39,140 | ₩36,094 | ₩37,417 | -2.27% | 2.3만 |
|---|
| 2025.12.15 | ₩36,736 | ₩37,938 | ₩34,812 | ₩37,938 | +3.27% | 2.5만 |
|---|
| 2025.12.12 | ₩37,524 | ₩39,274 | ₩36,774 | ₩38,606 | +2.88% | 1.6만 |
|---|
| 2025.12.11 | ₩45,779 | ₩45,779 | ₩35,921 | ₩39,020 | -14.77% | 2.9만 |
|---|
| 2025.12.10 | ₩46,354 | ₩48,157 | ₩40,409 | ₩42,580 | -8.14% | 3.3만 |
|---|
| 2025.12.09 | ₩55,558 | ₩55,558 | ₩41,892 | ₩45,085 | -18.85% | 3.6만 |
|---|
| 2025.12.08 | ₩48,798 | ₩58,777 | ₩48,798 | ₩51,590 | +5.72% | 2.5만 |
|---|
| 2025.12.05 | ₩52,018 | ₩59,752 | ₩48,090 | ₩49,426 | -4.98% | 4.9만 |
|---|
| 2025.12.04 | ₩49,960 | ₩57,428 | ₩48,742 | ₩54,542 | +9.17% | 8.5만 |
|---|
| 2025.12.03 | ₩36,081 | ₩53,367 | ₩35,988 | ₩46,113 | +27.80% | 6.4만 |
|---|
| 2025.12.02 | ₩36,028 | ₩38,699 | ₩33,900 | ₩37,003 | +2.71% | 9.5천 |
|---|
| 2025.12.01 | ₩28,226 | ₩37,549 | ₩28,226 | ₩35,734 | +26.60% | 2.8만 |
|---|
| 2025.11.28 | ₩29,388 | ₩32,327 | ₩28,868 | ₩31,299 | +6.50% | 2.2만 |
|---|
| 2025.11.26 | ₩28,200 | ₩30,637 | ₩27,429 | ₩30,177 | +7.01% | 5.1천 |
|---|
| 2025.11.25 | ₩29,803 | ₩30,579 | ₩27,866 | ₩29,055 | -2.51% | 2만 |
|---|
| 2025.11.24 | ₩30,537 | ₩32,261 | ₩26,717 | ₩32,261 | +5.64% | 5.4천 |
|---|
| 2025.11.21 | ₩34,238 | ₩35,019 | ₩31,713 | ₩31,713 | -7.37% | 1.2만 |
|---|
| 2025.11.20 | ₩39,247 | ₩39,247 | ₩35,533 | ₩35,533 | -9.46% | 8.2천 |
|---|
| 2025.11.19 | ₩36,655 | ₩38,739 | ₩35,801 | ₩36,829 | +0.47% | 1.7만 |
|---|
| 2025.11.18 | ₩37,660 | ₩44,003 | ₩33,396 | ₩35,413 | -5.97% | 3.7만 |
|---|
| 2025.11.17 | ₩36,896 | ₩37,764 | ₩32,940 | ₩36,388 | -1.38% | 1.8만 |
|---|
| 2025.11.14 | ₩31,539 | ₩36,989 | ₩31,045 | ₩34,759 | +10.21% | 2.2만 |
|---|
| 2025.11.13 | ₩29,990 | ₩32,782 | ₩28,053 | ₩31,138 | +3.83% | 1.5만 |
|---|
| 2025.11.12 | ₩30,083 | ₩31,920 | ₩28,046 | ₩29,950 | -0.44% | 2.4만 |
|---|
| 2025.11.11 | ₩24,125 | ₩33,663 | ₩23,264 | ₩30,898 | +28.07% | 2.9만 |
|---|
| 2025.11.10 | ₩21,975 | ₩24,041 | ₩21,908 | ₩23,230 | +5.71% | 6.9천 |
|---|
| 2025.11.07 | ₩20,492 | ₩24,700 | ₩18,702 | ₩22,843 | +11.47% | 3.9만 |
|---|
| 2025.11.06 | ₩28,320 | ₩28,694 | ₩17,272 | ₩21,854 | -22.83% | 7.1만 |
|---|
| 2025.11.05 | ₩19,236 | ₩29,388 | ₩17,988 | ₩29,388 | +52.78% | 5.3만 |
|---|
| 2025.11.04 | ₩15,870 | ₩20,706 | ₩14,026 | ₩18,662 | +17.59% | 19.1만 |
|---|
| 2025.11.03 | ₩22,469 | ₩22,469 | ₩16,417 | ₩16,417 | -26.93% | 7.3만 |
|---|
| 2025.10.31 | ₩27,051 | ₩28,280 | ₩21,220 | ₩22,509 | -16.79% | 4.1만 |
|---|
| 2025.10.30 | ₩29,348 | ₩29,616 | ₩26,984 | ₩27,906 | -4.92% | 1.3만 |
|---|
| 2025.10.29 | ₩30,497 | ₩30,671 | ₩28,491 | ₩28,921 | -5.17% | 2.4만 |
|---|
| 2025.10.28 | ₩31,428 | ₩32,675 | ₩29,950 | ₩31,179 | -0.79% | 1.8만 |
|---|
| 2025.10.27 | ₩29,936 | ₩32,140 | ₩28,854 | ₩31,953 | +6.74% | 1.9만 |
|---|
| 2025.10.24 | ₩34,064 | ₩34,946 | ₩30,310 | ₩30,684 | -9.92% | 2.1만 |
|---|
| 2025.10.23 | ₩37,016 | ₩37,938 | ₩33,022 | ₩33,022 | -10.79% | 5.7만 |
|---|
| 2025.10.22 | ₩41,131 | ₩41,131 | ₩36,923 | ₩37,150 | -9.68% | 2.9만 |
|---|
| 2025.10.21 | ₩38,739 | ₩41,304 | ₩38,739 | ₩41,304 | +6.62% | 1.2만 |
|---|
| 2025.10.20 | ₩38,405 | ₩41,318 | ₩37,070 | ₩40,329 | +5.01% | 2만 |
|---|
| 2025.10.17 | ₩36,949 | ₩38,739 | ₩36,602 | ₩38,739 | +4.84% | 1.5만 |
|---|
| 2025.10.16 | ₩40,970 | ₩41,638 | ₩36,121 | ₩37,029 | -9.62% | 2.1만 |
|---|
| 2025.10.15 | ₩38,459 | ₩41,144 | ₩36,108 | ₩41,144 | +6.98% | 2.8만 |
|---|
| 2025.10.14 | ₩36,629 | ₩38,606 | ₩34,797 | ₩37,497 | +2.37% | 3.1만 |
|---|
| 2025.10.13 | ₩38,592 | ₩39,407 | ₩36,535 | ₩36,816 | -4.60% | 2.3만 |
|---|
| 2025.10.10 | ₩38,739 | ₩41,037 | ₩38,071 | ₩39,875 | +2.93% | 4.2만 |
|---|