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 | ₩6,186 | ₩6,894 | ₩5,551 | ₩6,226 | +0.65% | 7만 |
| 2026.10.08 | ₩6,427 | ₩6,427 | ₩6,079 | ₩6,173 | -3.95% | 3.5만 |
| 2026.10.07 | ₩6,360 | ₩6,667 | ₩6,308 | ₩6,547 | +2.94% | 3.7만 |
| 2026.10.06 | ₩6,533 | ₩6,881 | ₩6,266 | ₩6,547 | +0.20% | 5.3만 |
| 2026.10.05 | ₩7,482 | ₩7,482 | ₩6,226 | ₩6,453 | -13.75% | 10.7만 |
| 2026.10.02 | ₩8,244 | ₩8,244 | ₩7,402 | ₩7,415 | -10.05% | 2.7만 |
| 2026.10.01 | ₩8,471 | ₩8,591 | ₩8,230 | ₩8,404 | -0.79% | 1.3만 |
| 2026.09.30 | ₩8,110 | ₩8,457 | ₩7,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,417 |
| +3.79% |
| 2.7만 |
| 2026.09.29 | ₩8,123 | ₩8,337 | ₩8,030 | ₩8,230 | +1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩8,351 | ₩8,818 | ₩8,030 | ₩8,137 | -2.56% | 3만 |
|---|
| 2026.09.25 | ₩8,217 | ₩8,497 | ₩7,950 | ₩8,417 | +2.44% | 6만 |
|---|
| 2026.09.24 | ₩8,137 | ₩9,032 | ₩8,063 | ₩8,217 | +0.99% | 11.5만 |
|---|
| 2026.09.23 | ₩7,429 | ₩9,286 | ₩7,355 | ₩8,097 | +8.99% | 63.6만 |
|---|
| 2026.09.22 | ₩7,602 | ₩7,642 | ₩7,295 | ₩7,455 | -1.93% | 23만 |
|---|
| 2026.09.21 | ₩7,081 | ₩7,749 | ₩7,081 | ₩7,589 | +7.17% | 25.1만 |
|---|
| 2026.09.18 | ₩7,535 | ₩7,562 | ₩6,854 | ₩7,014 | -6.91% | 29만 |
|---|
| 2026.09.17 | ₩7,255 | ₩7,763 | ₩7,041 | ₩7,482 | +3.13% | 29.9만 |
|---|
| 2026.09.16 | ₩7,402 | ₩7,709 | ₩7,242 | ₩7,455 | +0.72% | 27.8만 |
|---|
| 2026.09.15 | ₩8,097 | ₩8,230 | ₩7,014 | ₩7,362 | -9.08% | 27.5만 |
|---|
| 2026.09.14 | ₩8,391 | ₩8,544 | ₩8,097 | ₩8,163 | -2.71% | 30.8만 |
|---|
| 2026.09.11 | ₩8,671 | ₩8,671 | ₩8,297 | ₩8,471 | -2.31% | 26.9만 |
|---|
| 2026.09.10 | ₩8,444 | ₩8,698 | ₩8,193 | ₩8,698 | +3.01% | 24.3만 |
|---|
| 2026.09.09 | ₩8,511 | ₩8,698 | ₩8,190 | ₩8,644 | +1.57% | 26만 |
|---|
| 2026.09.08 | ₩8,685 | ₩9,072 | ₩8,284 | ₩8,658 | -0.31% | 25.4만 |
|---|
| 2026.09.04 | ₩8,791 | ₩9,045 | ₩8,497 | ₩8,738 | -0.61% | 23.1만 |
|---|
| 2026.09.03 | ₩9,139 | ₩9,259 | ₩8,391 | ₩8,818 | -3.51% | 22.7만 |
|---|
| 2026.09.02 | ₩9,540 | ₩9,564 | ₩8,838 | ₩9,152 | -4.06% | 22.8만 |
|---|
| 2026.09.01 | ₩9,780 | ₩9,887 | ₩9,032 | ₩9,646 | -1.37% | 27.4만 |
|---|
| 2026.08.31 | ₩10,021 | ₩10,368 | ₩9,462 | ₩9,753 | -2.67% | 27.9만 |
|---|
| 2026.08.28 | ₩10,315 | ₩10,575 | ₩9,820 | ₩10,248 | -0.65% | 25.2만 |
|---|
| 2026.08.27 | ₩10,288 | ₩10,689 | ₩9,994 | ₩10,395 | +1.04% | 27.7만 |
|---|
| 2026.08.26 | ₩10,488 | ₩11,049 | ₩9,900 | ₩10,315 | -1.66% | 27.8만 |
|---|
| 2026.08.25 | ₩10,568 | ₩11,223 | ₩10,089 | ₩10,462 | -1.01% | 23.4만 |
|---|
| 2026.08.24 | ₩9,045 | ₩11,998 | ₩8,873 | ₩10,555 | +16.69% | 26.8만 |
|---|
| 2026.08.21 | ₩9,620 | ₩9,820 | ₩8,831 | ₩9,099 | -5.42% | 7.9만 |
|---|
| 2026.08.20 | ₩10,448 | ₩10,448 | ₩9,646 | ₩9,793 | -6.27% | 4.4만 |
|---|
| 2026.08.19 | ₩10,582 | ₩11,223 | ₩10,221 | ₩10,355 | -2.15% | 8.6만 |
|---|
| 2026.08.18 | ₩11,357 | ₩11,574 | ₩10,595 | ₩11,156 | -1.76% | 9.3만 |
|---|
| 2026.08.17 | ₩13,588 | ₩18,438 | ₩9,459 | ₩11,337 | -16.57% | 129.5만 |
|---|
| 2026.08.14 | ₩14,229 | ₩14,697 | ₩11,236 | ₩11,677 | -17.93% | 7.3만 |
|---|
| 2026.08.13 | ₩13,040 | ₩14,002 | ₩12,853 | ₩13,708 | +5.12% | 4.2만 |
|---|
| 2026.08.12 | ₩13,869 | ₩13,991 | ₩12,773 | ₩13,214 | -4.72% | 2.3만 |
|---|
| 2026.08.11 | ₩14,216 | ₩14,216 | ₩12,893 | ₩13,828 | -2.73% | 2.5만 |
|---|
| 2026.08.10 | ₩14,243 | ₩15,245 | ₩13,227 | ₩13,615 | -4.41% | 5.9만 |
|---|
| 2026.08.07 | ₩13,054 | ₩16,167 | ₩12,760 | ₩14,176 | +8.60% | 5만 |
|---|
| 2026.08.06 | ₩13,267 | ₩13,909 | ₩12,719 | ₩13,027 | -1.81% | 2.5만 |
|---|
| 2026.08.05 | ₩13,120 | ₩13,962 | ₩12,440 | ₩13,561 | +3.36% | 1.7만 |
|---|
| 2026.08.04 | ₩13,347 | ₩14,777 | ₩12,426 | ₩13,561 | +1.60% | 6.8만 |
|---|
| 2026.08.03 | ₩12,866 | ₩16,033 | ₩12,853 | ₩14,229 | +10.59% | 12.1만 |
|---|
| 2026.07.31 | ₩14,162 | ₩14,162 | ₩12,025 | ₩13,227 | -6.60% | 3.3만 |
|---|
| 2026.07.30 | ₩15,726 | ₩17,543 | ₩12,813 | ₩14,363 | -8.67% | 12만 |
|---|
| 2026.07.29 | ₩13,194 | ₩17,235 | ₩13,194 | ₩15,485 | +17.37% | 5.3만 |
|---|
| 2026.07.28 | ₩13,481 | ₩13,588 | ₩12,132 | ₩13,561 | +0.59% | 3.1만 |
|---|
| 2026.07.27 | ₩13,227 | ₩14,430 | ₩11,891 | ₩13,601 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩13,027 | ₩13,414 | ₩12,826 | ₩13,227 | +1.54% | 1.7만 |
|---|
| 2026.07.23 | ₩12,893 | ₩13,361 | ₩12,158 | ₩13,013 | +0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩12,693 | ₩12,733 | ₩12,129 | ₩12,626 | -0.53% | 3.4만 |
|---|
| 2026.07.21 | ₩12,252 | ₩13,207 | ₩12,038 | ₩12,719 | +3.82% | 5.1만 |
|---|
| 2026.07.20 | ₩12,058 | ₩13,521 | ₩12,011 | ₩12,719 | +5.48% | 2.2만 |
|---|
| 2026.07.17 | ₩13,160 | ₩13,347 | ₩11,490 | ₩12,679 | -3.65% | 5.2만 |
|---|
| 2026.07.16 | ₩12,599 | ₩14,550 | ₩12,212 | ₩12,826 | +1.80% | 2.8만 |
|---|
| 2026.07.15 | ₩12,546 | ₩12,760 | ₩12,025 | ₩12,185 | -2.88% | 1.5만 |
|---|
| 2026.07.14 | ₩13,067 | ₩13,067 | ₩12,025 | ₩12,706 | -2.76% | 2.6만 |
|---|
| 2026.07.13 | ₩12,733 | ₩14,069 | ₩11,357 | ₩13,321 | +4.62% | 4.2만 |
|---|
| 2026.07.10 | ₩14,617 | ₩14,964 | ₩11,089 | ₩12,546 | -14.17% | 5.6만 |
|---|
| 2026.07.09 | ₩15,231 | ₩16,100 | ₩14,069 | ₩14,897 | -2.19% | 5.8만 |
|---|
| 2026.07.08 | ₩16,006 | ₩16,941 | ₩14,550 | ₩15,352 | -4.09% | 3.7만 |
|---|
| 2026.07.07 | ₩16,314 | ₩18,291 | ₩15,432 | ₩15,632 | -4.18% | 3.5만 |
|---|
| 2026.07.06 | ₩17,583 | ₩17,583 | ₩14,710 | ₩16,086 | -8.51% | 8.4만 |
|---|
| 2026.07.02 | ₩16,501 | ₩17,997 | ₩16,501 | ₩16,968 | +2.83% | 4.1만 |
|---|
| 2026.07.01 | ₩18,050 | ₩18,171 | ₩16,260 | ₩16,494 | -8.62% | 3.5만 |
|---|
| 2026.06.30 | ₩17,984 | ₩19,627 | ₩16,828 | ₩18,318 | +1.86% | 4.7만 |
|---|
| 2026.06.29 | ₩19,640 | ₩21,043 | ₩18,050 | ₩18,104 | -7.82% | 3.5만 |
|---|
| 2026.06.26 | ₩20,549 | ₩22,406 | ₩19,413 | ₩19,413 | -5.53% | 6.6만 |
|---|
| 2026.06.25 | ₩20,308 | ₩24,049 | ₩18,879 | ₩21,511 | +5.92% | 19.9만 |
|---|
| 2026.06.24 | ₩21,003 | ₩22,981 | ₩19,373 | ₩20,375 | -2.99% | 17만 |
|---|
| 2026.06.23 | ₩21,765 | ₩23,381 | ₩20,709 | ₩20,976 | -3.62% | 2.8만 |
|---|
| 2026.06.22 | ₩22,072 | ₩23,380 | ₩21,377 | ₩22,005 | -0.30% | 3.2만 |
|---|
| 2026.06.18 | ₩22,446 | ₩22,606 | ₩21,384 | ₩22,232 | -0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩22,192 | ₩22,713 | ₩21,190 | ₩21,190 | -4.52% | 1.1만 |
|---|
| 2026.06.16 | ₩21,952 | ₩23,649 | ₩20,509 | ₩21,564 | -1.77% | 4.2만 |
|---|
| 2026.06.15 | ₩21,498 | ₩23,448 | ₩21,498 | ₩22,460 | +4.47% | 2만 |
|---|
| 2026.06.12 | ₩21,938 | ₩23,635 | ₩19,814 | ₩20,829 | -5.05% | 3.4만 |
|---|
| 2026.06.11 | ₩21,925 | ₩22,179 | ₩19,587 | ₩21,965 | +0.18% | 5.5만 |
|---|
| 2026.06.10 | ₩21,512 | ₩23,061 | ₩21,511 | ₩21,952 | +2.04% | 2만 |
|---|
| 2026.06.09 | ₩23,248 | ₩25,573 | ₩20,669 | ₩21,591 | -7.13% | 3.6만 |
|---|
| 2026.06.08 | ₩30,743 | ₩30,743 | ₩22,981 | ₩23,007 | -25.16% | 6.1만 |
|---|
| 2026.06.05 | ₩36,208 | ₩40,082 | ₩29,394 | ₩30,716 | -15.17% | 6.1만 |
|---|
| 2026.06.04 | ₩37,584 | ₩38,345 | ₩36,074 | ₩36,088 | -3.98% | 2.8만 |
|---|
| 2026.06.03 | ₩41,385 | ₩41,973 | ₩34,524 | ₩38,092 | -7.96% | 4.3만 |
|---|
| 2026.06.02 | ₩42,394 | ₩44,491 | ₩41,479 | ₩42,915 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩46,295 | ₩46,295 | ₩39,949 | ₩40,310 | -12.93% | 2.8만 |
|---|
| 2026.05.29 | ₩44,879 | ₩47,711 | ₩44,438 | ₩45,975 | +2.44% | 8.2천 |
|---|
| 2026.05.28 | ₩45,106 | ₩48,246 | ₩42,968 | ₩46,015 | +2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩43,757 | ₩48,096 | ₩42,588 | ₩43,810 | +0.12% | 2만 |
|---|
| 2026.05.26 | ₩41,418 | ₩45,253 | ₩40,216 | ₩44,104 | +6.48% | 3만 |
|---|
| 2026.05.22 | ₩41,913 | ₩47,431 | ₩41,913 | ₩43,449 | +3.67% | 3.7만 |
|---|
| 2026.05.21 | ₩41,993 | ₩42,621 | ₩38,359 | ₩40,416 | -3.75% | 1.6만 |
|---|
| 2026.05.20 | ₩44,371 | ₩46,162 | ₩40,056 | ₩42,541 | -4.13% | 2.4만 |
|---|
| 2026.05.19 | ₩38,412 | ₩43,423 | ₩38,412 | ₩43,209 | +12.49% | 1.6만 |
|---|
| 2026.05.18 | ₩36,943 | ₩39,401 | ₩36,575 | ₩37,611 | +1.81% | 3.2만 |
|---|
| 2026.05.15 | ₩34,057 | ₩37,250 | ₩33,602 | ₩35,994 | +5.69% | 2만 |
|---|
| 2026.05.14 | ₩33,656 | ₩34,604 | ₩32,868 | ₩33,496 | -0.48% | 1만 |
|---|
| 2026.05.13 | ₩32,854 | ₩34,738 | ₩32,066 | ₩33,723 | +2.64% | 1.8만 |
|---|
| 2026.05.12 | ₩34,003 | ₩34,471 | ₩30,583 | ₩34,471 | +1.38% | 2.5만 |
|---|
| 2026.05.11 | ₩34,738 | ₩35,406 | ₩33,162 | ₩33,870 | -2.50% | 2만 |
|---|
| 2026.05.08 | ₩34,070 | ₩36,315 | ₩34,070 | ₩34,524 | +1.33% | 1.6만 |
|---|
| 2026.05.07 | ₩36,341 | ₩36,341 | ₩33,977 | ₩34,578 | -4.85% | 2.8만 |
|---|
| 2026.05.06 | ₩40,082 | ₩40,082 | ₩34,224 | ₩35,540 | -11.33% | 4.7만 |
|---|
| 2026.05.05 | ₩41,418 | ₩43,690 | ₩38,746 | ₩39,014 | -5.81% | 3만 |
|---|
| 2026.05.04 | ₩38,880 | ₩44,008 | ₩38,880 | ₩40,056 | +3.02% | 2.5만 |
|---|
| 2026.05.01 | ₩38,546 | ₩39,561 | ₩38,412 | ₩38,613 | +0.17% | 6.9천 |
|---|
| 2026.04.30 | ₩37,410 | ₩38,212 | ₩37,410 | ₩38,078 | +1.79% | 2.5만 |
|---|
| 2026.04.29 | ₩37,357 | ₩37,945 | ₩36,281 | ₩36,649 | -1.90% | 3.3만 |
|---|
| 2026.04.28 | ₩34,498 | ₩38,065 | ₩34,498 | ₩37,156 | +7.71% | 3.6만 |
|---|
| 2026.04.27 | ₩35,393 | ₩37,410 | ₩34,645 | ₩36,943 | +4.38% | 2.9만 |
|---|
| 2026.04.24 | ₩38,078 | ₩38,078 | ₩36,074 | ₩36,542 | -4.04% | 1.5만 |
|---|
| 2026.04.23 | ₩39,014 | ₩39,414 | ₩35,981 | ₩36,435 | -6.61% | 1.1만 |
|---|
| 2026.04.22 | ₩37,210 | ₩38,987 | ₩37,076 | ₩37,985 | +2.08% | 3.4만 |
|---|
| 2026.04.21 | ₩36,742 | ₩37,110 | ₩35,740 | ₩36,275 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩36,662 | ₩36,896 | ₩35,433 | ₩36,047 | -1.68% | 2.2만 |
|---|
| 2026.04.17 | ₩37,056 | ₩38,225 | ₩36,061 | ₩36,275 | -2.11% | 4.9만 |
|---|
| 2026.04.16 | ₩36,582 | ₩38,345 | ₩36,582 | ₩37,143 | +1.53% | 2.7만 |
|---|
| 2026.04.15 | ₩38,606 | ₩38,776 | ₩34,738 | ₩36,742 | -4.83% | 3.3만 |
|---|
| 2026.04.14 | ₩38,579 | ₩40,016 | ₩38,145 | ₩38,533 | -0.12% | 3.6만 |
|---|
| 2026.04.13 | ₩36,742 | ₩39,601 | ₩36,494 | ₩38,132 | +3.78% | 2.3만 |
|---|
| 2026.04.10 | ₩35,774 | ₩36,822 | ₩34,948 | ₩36,208 | +1.21% | 1만 |
|---|
| 2026.04.09 | ₩35,740 | ₩36,208 | ₩34,070 | ₩35,874 | +0.37% | 4.8만 |
|---|
| 2026.04.08 | ₩36,742 | ₩37,410 | ₩34,070 | ₩35,994 | -2.04% | 2.2만 |
|---|
| 2026.04.07 | ₩34,471 | ₩37,397 | ₩34,471 | ₩36,569 | +6.09% | 2.5만 |
|---|
| 2026.04.06 | ₩35,273 | ₩35,366 | ₩33,883 | ₩34,932 | -0.97% | 1.6만 |
|---|
| 2026.04.02 | ₩33,997 | ₩35,500 | ₩33,997 | ₩34,538 | +1.59% | 2.6만 |
|---|
| 2026.04.01 | ₩35,299 | ₩36,729 | ₩33,402 | ₩34,351 | -2.69% | 3.8만 |
|---|
| 2026.03.31 | ₩34,471 | ₩35,440 | ₩31,024 | ₩34,324 | -0.43% | 2.1만 |
|---|
| 2026.03.30 | ₩32,493 | ₩36,729 | ₩30,863 | ₩32,881 | +1.19% | 5.9만 |
|---|
| 2026.03.27 | ₩31,077 | ₩33,529 | ₩31,077 | ₩31,959 | +2.84% | 2.9만 |
|---|
| 2026.03.26 | ₩33,095 | ₩33,095 | ₩30,997 | ₩30,997 | -6.34% | 2.8만 |
|---|
| 2026.03.25 | ₩32,012 | ₩33,375 | ₩29,633 | ₩31,745 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩30,690 | ₩31,531 | ₩29,541 | ₩30,984 | +0.96% | 3만 |
|---|
| 2026.03.23 | ₩30,449 | ₩32,026 | ₩30,235 | ₩30,556 | +0.35% | 2만 |
|---|
| 2026.03.20 | ₩27,577 | ₩31,799 | ₩27,577 | ₩31,451 | +14.05% | 2.7만 |
|---|
| 2026.03.19 | ₩28,258 | ₩28,793 | ₩28,258 | ₩28,746 | +1.73% | 1만 |
|---|
| 2026.03.18 | ₩28,258 | ₩30,730 | ₩27,391 | ₩27,978 | -0.99% | 3.6만 |
|---|
| 2026.03.17 | ₩30,716 | ₩30,716 | ₩28,031 | ₩28,726 | -6.48% | 2.5만 |
|---|
| 2026.03.16 | ₩28,100 | ₩29,394 | ₩28,100 | ₩29,153 | +3.75% | 2.3만 |
|---|
| 2026.03.13 | ₩28,739 | ₩29,728 | ₩26,855 | ₩27,403 | -4.65% | 4.1만 |
|---|
| 2026.03.12 | ₩30,062 | ₩30,730 | ₩28,010 | ₩30,115 | +0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩28,619 | ₩30,129 | ₩27,937 | ₩29,274 | +2.29% | 7.9만 |
|---|
| 2026.03.10 | ₩30,716 | ₩32,387 | ₩27,497 | ₩27,964 | -8.96% | 4.5만 |
|---|
| 2026.03.09 | ₩29,621 | ₩30,249 | ₩28,899 | ₩29,674 | +0.18% | 3.8만 |
|---|
| 2026.03.06 | ₩29,113 | ₩31,438 | ₩28,338 | ₩30,583 | +5.05% | 5.5만 |
|---|
| 2026.03.05 | ₩32,026 | ₩32,026 | ₩29,127 | ₩29,127 | -9.05% | 2.9만 |
|---|
| 2026.03.04 | ₩31,371 | ₩33,055 | ₩30,904 | ₩32,360 | +3.15% | 3.2만 |
|---|
| 2026.03.03 | ₩30,610 | ₩31,999 | ₩29,795 | ₩30,877 | +0.87% | 4.9만 |
|---|
| 2026.03.02 | ₩33,282 | ₩34,738 | ₩30,463 | ₩30,610 | -8.03% | 7만 |
|---|
| 2026.02.27 | ₩36,969 | ₩40,737 | ₩34,204 | ₩34,417 | -6.90% | 16.8만 |
|---|
| 2026.02.26 | ₩33,810 | ₩38,239 | ₩33,043 | ₩36,809 | +8.87% | 3.4만 |
|---|
| 2026.02.25 | ₩32,814 | ₩35,406 | ₩31,852 | ₩34,685 | +5.70% | 6.9만 |
|---|
| 2026.02.24 | ₩32,894 | ₩33,789 | ₩32,306 | ₩32,694 | -0.61% | 5.3만 |
|---|
| 2026.02.23 | ₩34,070 | ₩34,604 | ₩32,868 | ₩32,894 | -3.45% | 5.3만 |
|---|
| 2026.02.20 | ₩34,070 | ₩34,576 | ₩32,133 | ₩33,001 | -3.14% | 2.8만 |
|---|
| 2026.02.19 | ₩35,326 | ₩35,366 | ₩33,629 | ₩34,030 | -3.67% | 2.7만 |
|---|
| 2026.02.18 | ₩30,476 | ₩36,488 | ₩30,476 | ₩34,992 | +14.82% | 4.1만 |
|---|
| 2026.02.17 | ₩32,066 | ₩33,255 | ₩29,942 | ₩31,398 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩32,614 | ₩35,981 | ₩32,333 | ₩32,333 | -0.86% | 13.1만 |
|---|
| 2026.02.12 | ₩36,301 | ₩36,729 | ₩33,202 | ₩33,709 | -7.14% | 10.6만 |
|---|
| 2026.02.11 | ₩32,093 | ₩37,410 | ₩31,312 | ₩36,288 | +13.07% | 7.6만 |
|---|
| 2026.02.10 | ₩30,195 | ₩34,471 | ₩30,195 | ₩33,268 | +10.18% | 7.2만 |
|---|
| 2026.02.09 | ₩33,402 | ₩34,070 | ₩28,177 | ₩31,077 | -6.96% | 14만 |
|---|
| 2026.02.06 | ₩32,066 | ₩34,738 | ₩30,797 | ₩34,270 | +6.87% | 3.2만 |
|---|
| 2026.02.05 | ₩30,783 | ₩35,767 | ₩30,783 | ₩32,146 | +4.43% | 4.9만 |
|---|
| 2026.02.04 | ₩36,515 | ₩39,882 | ₩29,527 | ₩30,770 | -15.73% | 5.6만 |
|---|
| 2026.02.03 | ₩32,707 | ₩44,091 | ₩32,587 | ₩36,368 | +11.19% | 16.3만 |
|---|
| 2026.02.02 | ₩30,249 | ₩45,427 | ₩27,363 | ₩32,948 | +8.92% | 21.9만 |
|---|
| 2026.01.30 | ₩32,026 | ₩32,811 | ₩26,722 | ₩29,274 | -8.59% | 8.1만 |
|---|
| 2026.01.29 | ₩26,735 | ₩59,375 | ₩26,254 | ₩34,404 | +28.69% | 35.9만 |
|---|
| 2026.01.28 | ₩27,911 | ₩28,058 | ₩25,760 | ₩25,773 | -7.66% | 1.1만 |
|---|
| 2026.01.27 | ₩32,681 | ₩34,070 | ₩24,717 | ₩28,739 | -12.06% | 6.2만 |
|---|
| 2026.01.26 | ₩39,441 | ₩42,113 | ₩29,795 | ₩30,289 | -23.20% | 8.6만 |
|---|
| 2026.01.23 | ₩38,760 | ₩40,670 | ₩38,760 | ₩40,243 | +3.83% | 1.2만 |
|---|
| 2026.01.22 | ₩43,075 | ₩45,373 | ₩38,225 | ₩38,225 | -11.26% | 1.9만 |
|---|
| 2026.01.21 | ₩42,554 | ₩44,879 | ₩41,292 | ₩44,879 | +5.46% | 5.6만 |
|---|
| 2026.01.20 | ₩43,904 | ₩46,120 | ₩40,189 | ₩41,165 | -6.24% | 2.1만 |
|---|
| 2026.01.16 | ₩46,215 | ₩47,272 | ₩43,022 | ₩43,463 | -5.96% | 3.4만 |
|---|
| 2026.01.15 | ₩54,178 | ₩54,245 | ₩44,491 | ₩46,215 | -14.70% | 4.5만 |
|---|
| 2026.01.14 | ₩54,980 | ₩57,451 | ₩50,905 | ₩52,414 | -4.67% | 7.3만 |
|---|
| 2026.01.13 | ₩47,952 | ₩57,171 | ₩43,997 | ₩54,926 | +14.54% | 5.4만 |
|---|
| 2026.01.12 | ₩46,749 | ₩47,685 | ₩46,362 | ₩47,685 | +2.00% | 1.3만 |
|---|
| 2026.01.09 | ₩43,890 | ₩47,057 | ₩42,220 | ₩46,749 | +6.51% | 2.7만 |
|---|
| 2026.01.08 | ₩47,297 | ₩47,297 | ₩40,283 | ₩43,396 | -8.25% | 4.4만 |
|---|
| 2026.01.07 | ₩43,316 | ₩46,830 | ₩43,022 | ₩45,761 | +5.64% | 5.5만 |
|---|
| 2026.01.06 | ₩46,522 | ₩46,522 | ₩42,848 | ₩42,875 | -7.84% | 1.5만 |
|---|
| 2026.01.05 | ₩39,922 | ₩47,364 | ₩39,922 | ₩45,694 | +14.46% | 1.2만 |
|---|
| 2026.01.02 | ₩38,345 | ₩42,087 | ₩36,502 | ₩39,388 | +2.72% | 2.2만 |
|---|
| 2025.12.31 | ₩39,361 | ₩41,024 | ₩38,078 | ₩40,176 | +2.07% | 2만 |
|---|
| 2025.12.30 | ₩42,087 | ₩42,534 | ₩39,414 | ₩40,069 | -4.79% | 4.3만 |
|---|
| 2025.12.29 | ₩44,745 | ₩45,427 | ₩42,380 | ₩43,276 | -3.28% | 2.8만 |
|---|
| 2025.12.26 | ₩50,771 | ₩50,771 | ₩43,556 | ₩44,759 | -11.84% | 7.3만 |
|---|
| 2025.12.24 | ₩42,975 | ₩49,462 | ₩42,975 | ₩47,885 | +11.43% | 4.7만 |
|---|
| 2025.12.23 | ₩45,520 | ₩46,749 | ₩41,652 | ₩46,242 | +1.58% | 4.3만 |
|---|
| 2025.12.22 | ₩41,806 | ₩47,498 | ₩41,806 | ₩44,772 | +7.09% | 3.5만 |
|---|
| 2025.12.19 | ₩41,084 | ₩43,222 | ₩38,746 | ₩43,222 | +5.20% | 7.6천 |
|---|
| 2025.12.18 | ₩43,596 | ₩48,259 | ₩37,918 | ₩40,416 | -7.29% | 5.9만 |
|---|
| 2025.12.17 | ₩38,172 | ₩46,095 | ₩37,500 | ₩42,087 | +10.26% | 4.7만 |
|---|
| 2025.12.16 | ₩38,292 | ₩39,147 | ₩36,101 | ₩37,424 | -2.27% | 2.3만 |
|---|
| 2025.12.15 | ₩36,742 | ₩37,945 | ₩34,818 | ₩37,945 | +3.27% | 2.5만 |
|---|
| 2025.12.12 | ₩37,530 | ₩39,281 | ₩36,781 | ₩38,613 | +2.88% | 1.6만 |
|---|
| 2025.12.11 | ₩45,787 | ₩45,787 | ₩35,927 | ₩39,027 | -14.77% | 2.9만 |
|---|
| 2025.12.10 | ₩46,362 | ₩48,166 | ₩40,416 | ₩42,588 | -8.14% | 3.3만 |
|---|
| 2025.12.09 | ₩55,568 | ₩55,568 | ₩41,899 | ₩45,093 | -18.85% | 3.6만 |
|---|
| 2025.12.08 | ₩48,807 | ₩58,788 | ₩48,807 | ₩51,599 | +5.72% | 2.5만 |
|---|
| 2025.12.05 | ₩52,027 | ₩59,763 | ₩48,099 | ₩49,435 | -4.98% | 4.9만 |
|---|
| 2025.12.04 | ₩49,969 | ₩57,438 | ₩48,751 | ₩54,552 | +9.17% | 8.5만 |
|---|
| 2025.12.03 | ₩36,088 | ₩53,376 | ₩35,994 | ₩46,121 | +27.80% | 6.4만 |
|---|
| 2025.12.02 | ₩36,034 | ₩38,706 | ₩33,906 | ₩37,009 | +2.71% | 9.5천 |
|---|
| 2025.12.01 | ₩28,231 | ₩37,556 | ₩28,231 | ₩35,740 | +26.60% | 2.8만 |
|---|
| 2025.11.28 | ₩29,394 | ₩32,333 | ₩28,873 | ₩31,304 | +6.50% | 2.2만 |
|---|
| 2025.11.26 | ₩28,205 | ₩30,643 | ₩27,434 | ₩30,182 | +7.01% | 5.1천 |
|---|
| 2025.11.25 | ₩29,808 | ₩30,584 | ₩27,871 | ₩29,060 | -2.51% | 2만 |
|---|
| 2025.11.24 | ₩30,543 | ₩32,266 | ₩26,722 | ₩32,266 | +5.64% | 5.4천 |
|---|
| 2025.11.21 | ₩34,244 | ₩35,025 | ₩31,719 | ₩31,719 | -7.37% | 1.2만 |
|---|
| 2025.11.20 | ₩39,254 | ₩39,254 | ₩35,540 | ₩35,540 | -9.46% | 8.2천 |
|---|
| 2025.11.19 | ₩36,662 | ₩38,746 | ₩35,807 | ₩36,836 | +0.47% | 1.7만 |
|---|
| 2025.11.18 | ₩37,667 | ₩44,010 | ₩33,402 | ₩35,419 | -5.97% | 3.7만 |
|---|
| 2025.11.17 | ₩36,903 | ₩37,771 | ₩32,946 | ₩36,395 | -1.38% | 1.8만 |
|---|
| 2025.11.14 | ₩31,545 | ₩36,996 | ₩31,050 | ₩34,765 | +10.21% | 2.2만 |
|---|
| 2025.11.13 | ₩29,995 | ₩32,787 | ₩28,058 | ₩31,144 | +3.83% | 1.5만 |
|---|
| 2025.11.12 | ₩30,089 | ₩31,926 | ₩28,051 | ₩29,955 | -0.44% | 2.4만 |
|---|
| 2025.11.11 | ₩24,130 | ₩33,669 | ₩23,268 | ₩30,904 | +28.07% | 2.9만 |
|---|
| 2025.11.10 | ₩21,979 | ₩24,045 | ₩21,912 | ₩23,234 | +5.71% | 6.9천 |
|---|
| 2025.11.07 | ₩20,495 | ₩24,704 | ₩18,705 | ₩22,847 | +11.47% | 3.9만 |
|---|
| 2025.11.06 | ₩28,325 | ₩28,699 | ₩17,276 | ₩21,858 | -22.83% | 7.1만 |
|---|
| 2025.11.05 | ₩19,240 | ₩29,394 | ₩17,992 | ₩29,394 | +52.78% | 5.3만 |
|---|
| 2025.11.04 | ₩15,873 | ₩20,709 | ₩14,029 | ₩18,665 | +17.59% | 19.1만 |
|---|
| 2025.11.03 | ₩22,473 | ₩22,473 | ₩16,420 | ₩16,420 | -26.93% | 7.3만 |
|---|
| 2025.10.31 | ₩27,056 | ₩28,285 | ₩21,224 | ₩22,513 | -16.79% | 4.1만 |
|---|
| 2025.10.30 | ₩29,354 | ₩29,621 | ₩26,989 | ₩27,911 | -4.92% | 1.3만 |
|---|
| 2025.10.29 | ₩30,503 | ₩30,676 | ₩28,496 | ₩28,926 | -5.17% | 2.4만 |
|---|
| 2025.10.28 | ₩31,434 | ₩32,681 | ₩29,955 | ₩31,184 | -0.79% | 1.8만 |
|---|
| 2025.10.27 | ₩29,942 | ₩32,146 | ₩28,859 | ₩31,959 | +6.74% | 1.9만 |
|---|
| 2025.10.24 | ₩34,070 | ₩34,952 | ₩30,316 | ₩30,690 | -9.92% | 2.1만 |
|---|
| 2025.10.23 | ₩37,023 | ₩37,945 | ₩33,028 | ₩33,028 | -10.79% | 5.7만 |
|---|
| 2025.10.22 | ₩41,138 | ₩41,138 | ₩36,929 | ₩37,156 | -9.68% | 2.9만 |
|---|
| 2025.10.21 | ₩38,746 | ₩41,312 | ₩38,746 | ₩41,312 | +6.62% | 1.2만 |
|---|
| 2025.10.20 | ₩38,412 | ₩41,325 | ₩37,076 | ₩40,336 | +5.01% | 2만 |
|---|
| 2025.10.17 | ₩36,956 | ₩38,746 | ₩36,609 | ₩38,746 | +4.84% | 1.5만 |
|---|
| 2025.10.16 | ₩40,978 | ₩41,646 | ₩36,128 | ₩37,036 | -9.62% | 2.1만 |
|---|
| 2025.10.15 | ₩38,466 | ₩41,151 | ₩36,114 | ₩41,151 | +6.98% | 2.8만 |
|---|
| 2025.10.14 | ₩36,635 | ₩38,613 | ₩34,804 | ₩37,504 | +2.37% | 3.1만 |
|---|
| 2025.10.13 | ₩38,599 | ₩39,414 | ₩36,542 | ₩36,822 | -4.60% | 2.3만 |
|---|
| 2025.10.10 | ₩38,746 | ₩41,044 | ₩38,078 | ₩39,882 | +2.93% | 4.2만 |
|---|