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 | ₩6,180 | ₩6,888 | ₩5,546 | ₩6,221 | +0.65% | 7만 |
| 2026.10.08 | ₩6,421 | ₩6,421 | ₩6,074 | ₩6,167 | -3.95% | 3.5만 |
| 2026.10.07 | ₩6,354 | ₩6,661 | ₩6,302 | ₩6,541 | +2.94% | 3.7만 |
| 2026.10.06 | ₩6,528 | ₩6,875 | ₩6,261 | ₩6,541 | +0.20% | 5.3만 |
| 2026.10.05 | ₩7,475 | ₩7,475 | ₩6,221 | ₩6,447 | -13.75% | 10.7만 |
| 2026.10.02 | ₩8,236 | ₩8,236 | ₩7,395 | ₩7,409 | -10.05% | 2.7만 |
| 2026.10.01 | ₩8,463 | ₩8,583 | ₩8,223 | ₩8,396 | -0.79% | 1.3만 |
| 2026.09.30 | ₩8,103 | ₩8,450 | ₩7,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,410 |
| +3.79% |
| 2.7만 |
| 2026.09.29 | ₩8,116 | ₩8,330 | ₩8,023 | ₩8,223 | +1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩8,343 | ₩8,810 | ₩8,023 | ₩8,129 | -2.56% | 3만 |
|---|
| 2026.09.25 | ₩8,210 | ₩8,490 | ₩7,943 | ₩8,410 | +2.44% | 6만 |
|---|
| 2026.09.24 | ₩8,129 | ₩9,024 | ₩8,056 | ₩8,210 | +0.99% | 11.5만 |
|---|
| 2026.09.23 | ₩7,422 | ₩9,277 | ₩7,349 | ₩8,089 | +8.99% | 63.6만 |
|---|
| 2026.09.22 | ₩7,595 | ₩7,636 | ₩7,288 | ₩7,449 | -1.93% | 23만 |
|---|
| 2026.09.21 | ₩7,075 | ₩7,742 | ₩7,075 | ₩7,582 | +7.17% | 25.1만 |
|---|
| 2026.09.18 | ₩7,529 | ₩7,555 | ₩6,848 | ₩7,008 | -6.91% | 29만 |
|---|
| 2026.09.17 | ₩7,248 | ₩7,756 | ₩7,035 | ₩7,475 | +3.13% | 29.9만 |
|---|
| 2026.09.16 | ₩7,395 | ₩7,702 | ₩7,235 | ₩7,449 | +0.72% | 27.8만 |
|---|
| 2026.09.15 | ₩8,089 | ₩8,223 | ₩7,008 | ₩7,355 | -9.08% | 27.5만 |
|---|
| 2026.09.14 | ₩8,383 | ₩8,537 | ₩8,089 | ₩8,156 | -2.71% | 30.8만 |
|---|
| 2026.09.11 | ₩8,663 | ₩8,663 | ₩8,290 | ₩8,463 | -2.31% | 26.9만 |
|---|
| 2026.09.10 | ₩8,436 | ₩8,690 | ₩8,185 | ₩8,690 | +3.01% | 24.3만 |
|---|
| 2026.09.09 | ₩8,503 | ₩8,690 | ₩8,183 | ₩8,637 | +1.57% | 26만 |
|---|
| 2026.09.08 | ₩8,677 | ₩9,064 | ₩8,276 | ₩8,650 | -0.31% | 25.4만 |
|---|
| 2026.09.04 | ₩8,784 | ₩9,037 | ₩8,490 | ₩8,730 | -0.61% | 23.1만 |
|---|
| 2026.09.03 | ₩9,131 | ₩9,251 | ₩8,383 | ₩8,810 | -3.51% | 22.7만 |
|---|
| 2026.09.02 | ₩9,531 | ₩9,555 | ₩8,830 | ₩9,144 | -4.06% | 22.8만 |
|---|
| 2026.09.01 | ₩9,771 | ₩9,878 | ₩9,024 | ₩9,638 | -1.37% | 27.4만 |
|---|
| 2026.08.31 | ₩10,012 | ₩10,359 | ₩9,454 | ₩9,745 | -2.67% | 27.9만 |
|---|
| 2026.08.28 | ₩10,305 | ₩10,566 | ₩9,811 | ₩10,239 | -0.65% | 25.2만 |
|---|
| 2026.08.27 | ₩10,279 | ₩10,679 | ₩9,985 | ₩10,385 | +1.04% | 27.7만 |
|---|
| 2026.08.26 | ₩10,479 | ₩11,039 | ₩9,891 | ₩10,305 | -1.66% | 27.8만 |
|---|
| 2026.08.25 | ₩10,559 | ₩11,213 | ₩10,080 | ₩10,452 | -1.01% | 23.4만 |
|---|
| 2026.08.24 | ₩9,037 | ₩11,987 | ₩8,865 | ₩10,546 | +16.69% | 26.8만 |
|---|
| 2026.08.21 | ₩9,611 | ₩9,811 | ₩8,824 | ₩9,091 | -5.42% | 7.9만 |
|---|
| 2026.08.20 | ₩10,439 | ₩10,439 | ₩9,638 | ₩9,785 | -6.27% | 4.4만 |
|---|
| 2026.08.19 | ₩10,572 | ₩11,213 | ₩10,212 | ₩10,345 | -2.15% | 8.6만 |
|---|
| 2026.08.18 | ₩11,346 | ₩11,564 | ₩10,586 | ₩11,146 | -1.76% | 9.3만 |
|---|
| 2026.08.17 | ₩13,576 | ₩18,421 | ₩9,451 | ₩11,326 | -16.57% | 129.5만 |
|---|
| 2026.08.14 | ₩14,216 | ₩14,684 | ₩11,226 | ₩11,667 | -17.93% | 7.3만 |
|---|
| 2026.08.13 | ₩13,028 | ₩13,990 | ₩12,842 | ₩13,696 | +5.12% | 4.2만 |
|---|
| 2026.08.12 | ₩13,856 | ₩13,979 | ₩12,761 | ₩13,202 | -4.72% | 2.3만 |
|---|
| 2026.08.11 | ₩14,203 | ₩14,203 | ₩12,882 | ₩13,816 | -2.73% | 2.5만 |
|---|
| 2026.08.10 | ₩14,230 | ₩15,231 | ₩13,215 | ₩13,602 | -4.41% | 5.9만 |
|---|
| 2026.08.07 | ₩13,042 | ₩16,152 | ₩12,748 | ₩14,163 | +8.60% | 5만 |
|---|
| 2026.08.06 | ₩13,255 | ₩13,896 | ₩12,708 | ₩13,015 | -1.81% | 2.5만 |
|---|
| 2026.08.05 | ₩13,109 | ₩13,949 | ₩12,429 | ₩13,549 | +3.36% | 1.7만 |
|---|
| 2026.08.04 | ₩13,335 | ₩14,764 | ₩12,414 | ₩13,549 | +1.60% | 6.8만 |
|---|
| 2026.08.03 | ₩12,855 | ₩16,019 | ₩12,842 | ₩14,216 | +10.59% | 12.1만 |
|---|
| 2026.07.31 | ₩14,150 | ₩14,150 | ₩12,014 | ₩13,215 | -6.60% | 3.3만 |
|---|
| 2026.07.30 | ₩15,712 | ₩17,527 | ₩12,801 | ₩14,350 | -8.67% | 12만 |
|---|
| 2026.07.29 | ₩13,182 | ₩17,220 | ₩13,182 | ₩15,471 | +17.37% | 5.3만 |
|---|
| 2026.07.28 | ₩13,469 | ₩13,576 | ₩12,121 | ₩13,549 | +0.59% | 3.1만 |
|---|
| 2026.07.27 | ₩13,215 | ₩14,417 | ₩11,880 | ₩13,589 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩13,015 | ₩13,402 | ₩12,815 | ₩13,215 | +1.54% | 1.7만 |
|---|
| 2026.07.23 | ₩12,882 | ₩13,349 | ₩12,147 | ₩13,002 | +0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩12,681 | ₩12,721 | ₩12,118 | ₩12,615 | -0.53% | 3.4만 |
|---|
| 2026.07.21 | ₩12,241 | ₩13,195 | ₩12,027 | ₩12,708 | +3.82% | 5.1만 |
|---|
| 2026.07.20 | ₩12,047 | ₩13,509 | ₩12,001 | ₩12,708 | +5.48% | 2.2만 |
|---|
| 2026.07.17 | ₩13,149 | ₩13,335 | ₩11,480 | ₩12,668 | -3.65% | 5.2만 |
|---|
| 2026.07.16 | ₩12,588 | ₩14,537 | ₩12,201 | ₩12,815 | +1.80% | 2.8만 |
|---|
| 2026.07.15 | ₩12,535 | ₩12,748 | ₩12,014 | ₩12,174 | -2.88% | 1.5만 |
|---|
| 2026.07.14 | ₩13,055 | ₩13,055 | ₩12,014 | ₩12,695 | -2.76% | 2.6만 |
|---|
| 2026.07.13 | ₩12,721 | ₩14,056 | ₩11,346 | ₩13,309 | +4.62% | 4.2만 |
|---|
| 2026.07.10 | ₩14,604 | ₩14,951 | ₩11,080 | ₩12,535 | -14.17% | 5.6만 |
|---|
| 2026.07.09 | ₩15,218 | ₩16,085 | ₩14,056 | ₩14,884 | -2.19% | 5.8만 |
|---|
| 2026.07.08 | ₩15,992 | ₩16,926 | ₩14,537 | ₩15,338 | -4.09% | 3.7만 |
|---|
| 2026.07.07 | ₩16,299 | ₩18,275 | ₩15,418 | ₩15,618 | -4.18% | 3.5만 |
|---|
| 2026.07.06 | ₩17,567 | ₩17,567 | ₩14,697 | ₩16,072 | -8.51% | 8.4만 |
|---|
| 2026.07.02 | ₩16,486 | ₩17,981 | ₩16,486 | ₩16,953 | +2.83% | 4.1만 |
|---|
| 2026.07.01 | ₩18,034 | ₩18,154 | ₩16,245 | ₩16,479 | -8.62% | 3.5만 |
|---|
| 2026.06.30 | ₩17,967 | ₩19,609 | ₩16,813 | ₩18,301 | +1.86% | 4.7만 |
|---|
| 2026.06.29 | ₩19,623 | ₩21,024 | ₩18,034 | ₩18,088 | -7.82% | 3.5만 |
|---|
| 2026.06.26 | ₩20,530 | ₩22,386 | ₩19,396 | ₩19,396 | -5.53% | 6.6만 |
|---|
| 2026.06.25 | ₩20,290 | ₩24,028 | ₩18,862 | ₩21,492 | +5.92% | 19.9만 |
|---|
| 2026.06.24 | ₩20,984 | ₩22,960 | ₩19,356 | ₩20,357 | -2.99% | 17만 |
|---|
| 2026.06.23 | ₩21,745 | ₩23,360 | ₩20,691 | ₩20,958 | -3.62% | 2.8만 |
|---|
| 2026.06.22 | ₩22,052 | ₩23,359 | ₩21,358 | ₩21,985 | -0.30% | 3.2만 |
|---|
| 2026.06.18 | ₩22,426 | ₩22,586 | ₩21,365 | ₩22,212 | -0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩22,172 | ₩22,693 | ₩21,171 | ₩21,171 | -4.52% | 1.1만 |
|---|
| 2026.06.16 | ₩21,932 | ₩23,627 | ₩20,490 | ₩21,545 | -1.77% | 4.2만 |
|---|
| 2026.06.15 | ₩21,478 | ₩23,427 | ₩21,478 | ₩22,439 | +4.47% | 2만 |
|---|
| 2026.06.12 | ₩21,919 | ₩23,614 | ₩19,796 | ₩20,811 | -5.05% | 3.4만 |
|---|
| 2026.06.11 | ₩21,905 | ₩22,159 | ₩19,569 | ₩21,945 | +0.18% | 5.5만 |
|---|
| 2026.06.10 | ₩21,493 | ₩23,040 | ₩21,492 | ₩21,932 | +2.04% | 2만 |
|---|
| 2026.06.09 | ₩23,227 | ₩25,550 | ₩20,651 | ₩21,572 | -7.13% | 3.6만 |
|---|
| 2026.06.08 | ₩30,716 | ₩30,716 | ₩22,960 | ₩22,987 | -25.16% | 6.1만 |
|---|
| 2026.06.05 | ₩36,175 | ₩40,046 | ₩29,367 | ₩30,689 | -15.17% | 6.1만 |
|---|
| 2026.06.04 | ₩37,550 | ₩38,311 | ₩36,042 | ₩36,055 | -3.98% | 2.8만 |
|---|
| 2026.06.03 | ₩41,348 | ₩41,935 | ₩34,493 | ₩38,057 | -7.96% | 4.3만 |
|---|
| 2026.06.02 | ₩42,356 | ₩44,452 | ₩41,441 | ₩42,876 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩46,254 | ₩46,254 | ₩39,913 | ₩40,273 | -12.93% | 2.8만 |
|---|
| 2026.05.29 | ₩44,839 | ₩47,669 | ₩44,398 | ₩45,933 | +2.44% | 8.2천 |
|---|
| 2026.05.28 | ₩45,066 | ₩48,203 | ₩42,930 | ₩45,973 | +2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩43,717 | ₩48,053 | ₩42,549 | ₩43,771 | +0.12% | 2만 |
|---|
| 2026.05.26 | ₩41,381 | ₩45,212 | ₩40,180 | ₩44,064 | +6.48% | 3만 |
|---|
| 2026.05.22 | ₩41,875 | ₩47,388 | ₩41,875 | ₩43,410 | +3.67% | 3.7만 |
|---|
| 2026.05.21 | ₩41,955 | ₩42,583 | ₩38,324 | ₩40,380 | -3.75% | 1.6만 |
|---|
| 2026.05.20 | ₩44,331 | ₩46,120 | ₩40,020 | ₩42,503 | -4.13% | 2.4만 |
|---|
| 2026.05.19 | ₩38,378 | ₩43,384 | ₩38,378 | ₩43,170 | +12.49% | 1.6만 |
|---|
| 2026.05.18 | ₩36,909 | ₩39,366 | ₩36,542 | ₩37,577 | +1.81% | 3.2만 |
|---|
| 2026.05.15 | ₩34,026 | ₩37,216 | ₩33,572 | ₩35,962 | +5.69% | 2만 |
|---|
| 2026.05.14 | ₩33,626 | ₩34,573 | ₩32,838 | ₩33,465 | -0.48% | 1만 |
|---|
| 2026.05.13 | ₩32,825 | ₩34,707 | ₩32,037 | ₩33,692 | +2.64% | 1.8만 |
|---|
| 2026.05.12 | ₩33,973 | ₩34,440 | ₩30,555 | ₩34,440 | +1.38% | 2.5만 |
|---|
| 2026.05.11 | ₩34,707 | ₩35,374 | ₩33,132 | ₩33,839 | -2.50% | 2만 |
|---|
| 2026.05.08 | ₩34,039 | ₩36,282 | ₩34,039 | ₩34,493 | +1.33% | 1.6만 |
|---|
| 2026.05.07 | ₩36,309 | ₩36,309 | ₩33,946 | ₩34,547 | -4.85% | 2.8만 |
|---|
| 2026.05.06 | ₩40,046 | ₩40,046 | ₩34,193 | ₩35,508 | -11.33% | 4.7만 |
|---|
| 2026.05.05 | ₩41,381 | ₩43,651 | ₩38,712 | ₩38,978 | -5.81% | 3만 |
|---|
| 2026.05.04 | ₩38,845 | ₩43,968 | ₩38,845 | ₩40,020 | +3.02% | 2.5만 |
|---|
| 2026.05.01 | ₩38,511 | ₩39,526 | ₩38,378 | ₩38,578 | +0.17% | 6.9천 |
|---|
| 2026.04.30 | ₩37,377 | ₩38,178 | ₩37,377 | ₩38,044 | +1.79% | 2.5만 |
|---|
| 2026.04.29 | ₩37,323 | ₩37,911 | ₩36,249 | ₩36,616 | -1.90% | 3.3만 |
|---|
| 2026.04.28 | ₩34,467 | ₩38,031 | ₩34,467 | ₩37,123 | +7.71% | 3.6만 |
|---|
| 2026.04.27 | ₩35,361 | ₩37,377 | ₩34,613 | ₩36,909 | +4.38% | 2.9만 |
|---|
| 2026.04.24 | ₩38,044 | ₩38,044 | ₩36,042 | ₩36,509 | -4.04% | 1.5만 |
|---|
| 2026.04.23 | ₩38,978 | ₩39,379 | ₩35,948 | ₩36,402 | -6.61% | 1.1만 |
|---|
| 2026.04.22 | ₩37,176 | ₩38,952 | ₩37,043 | ₩37,951 | +2.08% | 3.4만 |
|---|
| 2026.04.21 | ₩36,709 | ₩37,076 | ₩35,708 | ₩36,242 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩36,629 | ₩36,863 | ₩35,401 | ₩36,015 | -1.68% | 2.2만 |
|---|
| 2026.04.17 | ₩37,023 | ₩38,191 | ₩36,028 | ₩36,242 | -2.11% | 4.9만 |
|---|
| 2026.04.16 | ₩36,549 | ₩38,311 | ₩36,549 | ₩37,110 | +1.53% | 2.7만 |
|---|
| 2026.04.15 | ₩38,571 | ₩38,741 | ₩34,707 | ₩36,709 | -4.83% | 3.3만 |
|---|
| 2026.04.14 | ₩38,545 | ₩39,980 | ₩38,111 | ₩38,498 | -0.12% | 3.6만 |
|---|
| 2026.04.13 | ₩36,709 | ₩39,566 | ₩36,461 | ₩38,097 | +3.78% | 2.3만 |
|---|
| 2026.04.10 | ₩35,741 | ₩36,789 | ₩34,916 | ₩36,175 | +1.21% | 1만 |
|---|
| 2026.04.09 | ₩35,708 | ₩36,175 | ₩34,039 | ₩35,842 | +0.37% | 4.8만 |
|---|
| 2026.04.08 | ₩36,709 | ₩37,377 | ₩34,039 | ₩35,962 | -2.04% | 2.2만 |
|---|
| 2026.04.07 | ₩34,440 | ₩37,363 | ₩34,440 | ₩36,536 | +6.09% | 2.5만 |
|---|
| 2026.04.06 | ₩35,241 | ₩35,334 | ₩33,853 | ₩34,900 | -0.97% | 1.6만 |
|---|
| 2026.04.02 | ₩33,966 | ₩35,468 | ₩33,966 | ₩34,507 | +1.59% | 2.6만 |
|---|
| 2026.04.01 | ₩35,268 | ₩36,696 | ₩33,372 | ₩34,320 | -2.69% | 3.8만 |
|---|
| 2026.03.31 | ₩34,440 | ₩35,408 | ₩30,996 | ₩34,293 | -0.43% | 2.1만 |
|---|
| 2026.03.30 | ₩32,464 | ₩36,696 | ₩30,836 | ₩32,851 | +1.19% | 5.9만 |
|---|
| 2026.03.27 | ₩31,049 | ₩33,499 | ₩31,049 | ₩31,930 | +2.84% | 2.9만 |
|---|
| 2026.03.26 | ₩33,065 | ₩33,065 | ₩30,969 | ₩30,969 | -6.34% | 2.8만 |
|---|
| 2026.03.25 | ₩31,984 | ₩33,345 | ₩29,606 | ₩31,717 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩30,662 | ₩31,503 | ₩29,514 | ₩30,956 | +0.96% | 3만 |
|---|
| 2026.03.23 | ₩30,422 | ₩31,997 | ₩30,208 | ₩30,529 | +0.35% | 2만 |
|---|
| 2026.03.20 | ₩27,552 | ₩31,770 | ₩27,552 | ₩31,423 | +14.05% | 2.7만 |
|---|
| 2026.03.19 | ₩28,233 | ₩28,767 | ₩28,233 | ₩28,720 | +1.73% | 1만 |
|---|
| 2026.03.18 | ₩28,233 | ₩30,702 | ₩27,366 | ₩27,952 | -0.99% | 3.6만 |
|---|
| 2026.03.17 | ₩30,689 | ₩30,689 | ₩28,006 | ₩28,700 | -6.48% | 2.5만 |
|---|
| 2026.03.16 | ₩28,075 | ₩29,367 | ₩28,075 | ₩29,127 | +3.75% | 2.3만 |
|---|
| 2026.03.13 | ₩28,713 | ₩29,701 | ₩26,831 | ₩27,378 | -4.65% | 4.1만 |
|---|
| 2026.03.12 | ₩30,035 | ₩30,702 | ₩27,984 | ₩30,088 | +0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩28,593 | ₩30,102 | ₩27,912 | ₩29,247 | +2.29% | 7.9만 |
|---|
| 2026.03.10 | ₩30,689 | ₩32,357 | ₩27,472 | ₩27,939 | -8.96% | 4.5만 |
|---|
| 2026.03.09 | ₩29,594 | ₩30,222 | ₩28,873 | ₩29,648 | +0.18% | 3.8만 |
|---|
| 2026.03.06 | ₩29,087 | ₩31,410 | ₩28,313 | ₩30,555 | +5.05% | 5.5만 |
|---|
| 2026.03.05 | ₩31,997 | ₩31,997 | ₩29,100 | ₩29,100 | -9.05% | 2.9만 |
|---|
| 2026.03.04 | ₩31,343 | ₩33,025 | ₩30,876 | ₩32,331 | +3.15% | 3.2만 |
|---|
| 2026.03.03 | ₩30,582 | ₩31,970 | ₩29,768 | ₩30,849 | +0.87% | 4.9만 |
|---|
| 2026.03.02 | ₩33,252 | ₩34,707 | ₩30,435 | ₩30,582 | -8.03% | 7만 |
|---|
| 2026.02.27 | ₩36,936 | ₩40,700 | ₩34,173 | ₩34,387 | -6.90% | 16.8만 |
|---|
| 2026.02.26 | ₩33,779 | ₩38,204 | ₩33,013 | ₩36,776 | +8.87% | 3.4만 |
|---|
| 2026.02.25 | ₩32,785 | ₩35,374 | ₩31,824 | ₩34,653 | +5.70% | 6.9만 |
|---|
| 2026.02.24 | ₩32,865 | ₩33,759 | ₩32,277 | ₩32,665 | -0.61% | 5.3만 |
|---|
| 2026.02.23 | ₩34,039 | ₩34,573 | ₩32,838 | ₩32,865 | -3.45% | 5.3만 |
|---|
| 2026.02.20 | ₩34,039 | ₩34,545 | ₩32,104 | ₩32,972 | -3.14% | 2.8만 |
|---|
| 2026.02.19 | ₩35,294 | ₩35,334 | ₩33,599 | ₩33,999 | -3.67% | 2.7만 |
|---|
| 2026.02.18 | ₩30,449 | ₩36,456 | ₩30,449 | ₩34,961 | +14.82% | 4.1만 |
|---|
| 2026.02.17 | ₩32,037 | ₩33,225 | ₩29,915 | ₩31,370 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩32,584 | ₩35,948 | ₩32,304 | ₩32,304 | -0.86% | 13.1만 |
|---|
| 2026.02.12 | ₩36,269 | ₩36,696 | ₩33,172 | ₩33,679 | -7.14% | 10.6만 |
|---|
| 2026.02.11 | ₩32,064 | ₩37,377 | ₩31,284 | ₩36,255 | +13.07% | 7.6만 |
|---|
| 2026.02.10 | ₩30,168 | ₩34,440 | ₩30,168 | ₩33,239 | +10.18% | 7.2만 |
|---|
| 2026.02.09 | ₩33,372 | ₩34,039 | ₩28,151 | ₩31,049 | -6.96% | 14만 |
|---|
| 2026.02.06 | ₩32,037 | ₩34,707 | ₩30,769 | ₩34,240 | +6.87% | 3.2만 |
|---|
| 2026.02.05 | ₩30,756 | ₩35,735 | ₩30,756 | ₩32,117 | +4.43% | 4.9만 |
|---|
| 2026.02.04 | ₩36,482 | ₩39,846 | ₩29,501 | ₩30,742 | -15.73% | 5.6만 |
|---|
| 2026.02.03 | ₩32,678 | ₩44,051 | ₩32,558 | ₩36,335 | +11.19% | 16.3만 |
|---|
| 2026.02.02 | ₩30,222 | ₩45,386 | ₩27,338 | ₩32,918 | +8.92% | 21.9만 |
|---|
| 2026.01.30 | ₩31,997 | ₩32,782 | ₩26,698 | ₩29,247 | -8.59% | 8.1만 |
|---|
| 2026.01.29 | ₩26,711 | ₩59,322 | ₩26,230 | ₩34,373 | +28.69% | 35.9만 |
|---|
| 2026.01.28 | ₩27,886 | ₩28,032 | ₩25,736 | ₩25,750 | -7.66% | 1.1만 |
|---|
| 2026.01.27 | ₩32,651 | ₩34,039 | ₩24,695 | ₩28,713 | -12.06% | 6.2만 |
|---|
| 2026.01.26 | ₩39,406 | ₩42,075 | ₩29,768 | ₩30,262 | -23.20% | 8.6만 |
|---|
| 2026.01.23 | ₩38,725 | ₩40,634 | ₩38,725 | ₩40,207 | +3.83% | 1.2만 |
|---|
| 2026.01.22 | ₩43,037 | ₩45,333 | ₩38,191 | ₩38,191 | -11.26% | 1.9만 |
|---|
| 2026.01.21 | ₩42,516 | ₩44,839 | ₩41,254 | ₩44,839 | +5.46% | 5.6만 |
|---|
| 2026.01.20 | ₩43,864 | ₩46,079 | ₩40,153 | ₩41,128 | -6.24% | 2.1만 |
|---|
| 2026.01.16 | ₩46,173 | ₩47,229 | ₩42,983 | ₩43,424 | -5.96% | 3.4만 |
|---|
| 2026.01.15 | ₩54,129 | ₩54,196 | ₩44,452 | ₩46,173 | -14.70% | 4.5만 |
|---|
| 2026.01.14 | ₩54,930 | ₩57,400 | ₩50,859 | ₩52,367 | -4.67% | 7.3만 |
|---|
| 2026.01.13 | ₩47,909 | ₩57,120 | ₩43,958 | ₩54,877 | +14.54% | 5.4만 |
|---|
| 2026.01.12 | ₩46,707 | ₩47,642 | ₩46,320 | ₩47,642 | +2.00% | 1.3만 |
|---|
| 2026.01.09 | ₩43,851 | ₩47,014 | ₩42,182 | ₩46,707 | +6.51% | 2.7만 |
|---|
| 2026.01.08 | ₩47,255 | ₩47,255 | ₩40,247 | ₩43,357 | -8.25% | 4.4만 |
|---|
| 2026.01.07 | ₩43,277 | ₩46,788 | ₩42,983 | ₩45,720 | +5.64% | 5.5만 |
|---|
| 2026.01.06 | ₩46,481 | ₩46,481 | ₩42,810 | ₩42,836 | -7.84% | 1.5만 |
|---|
| 2026.01.05 | ₩39,886 | ₩47,321 | ₩39,886 | ₩45,653 | +14.46% | 1.2만 |
|---|
| 2026.01.02 | ₩38,311 | ₩42,049 | ₩36,469 | ₩39,352 | +2.72% | 2.2만 |
|---|
| 2025.12.31 | ₩39,326 | ₩40,987 | ₩38,044 | ₩40,140 | +2.07% | 2만 |
|---|
| 2025.12.30 | ₩42,049 | ₩42,496 | ₩39,379 | ₩40,033 | -4.79% | 4.3만 |
|---|
| 2025.12.29 | ₩44,705 | ₩45,386 | ₩42,342 | ₩43,237 | -3.28% | 2.8만 |
|---|
| 2025.12.26 | ₩50,725 | ₩50,725 | ₩43,517 | ₩44,718 | -11.84% | 7.3만 |
|---|
| 2025.12.24 | ₩42,936 | ₩49,417 | ₩42,936 | ₩47,842 | +11.43% | 4.7만 |
|---|
| 2025.12.23 | ₩45,479 | ₩46,707 | ₩41,615 | ₩46,200 | +1.58% | 4.3만 |
|---|
| 2025.12.22 | ₩41,768 | ₩47,455 | ₩41,768 | ₩44,732 | +7.09% | 3.5만 |
|---|
| 2025.12.19 | ₩41,048 | ₩43,183 | ₩38,712 | ₩43,183 | +5.20% | 7.6천 |
|---|
| 2025.12.18 | ₩43,557 | ₩48,216 | ₩37,884 | ₩40,380 | -7.29% | 5.9만 |
|---|
| 2025.12.17 | ₩38,138 | ₩46,053 | ₩37,466 | ₩42,049 | +10.26% | 4.7만 |
|---|
| 2025.12.16 | ₩38,258 | ₩39,112 | ₩36,068 | ₩37,390 | -2.27% | 2.3만 |
|---|
| 2025.12.15 | ₩36,709 | ₩37,911 | ₩34,787 | ₩37,911 | +3.27% | 2.5만 |
|---|
| 2025.12.12 | ₩37,497 | ₩39,245 | ₩36,748 | ₩38,578 | +2.88% | 1.6만 |
|---|
| 2025.12.11 | ₩45,746 | ₩45,746 | ₩35,895 | ₩38,992 | -14.77% | 2.9만 |
|---|
| 2025.12.10 | ₩46,320 | ₩48,122 | ₩40,380 | ₩42,549 | -8.14% | 3.3만 |
|---|
| 2025.12.09 | ₩55,518 | ₩55,518 | ₩41,862 | ₩45,052 | -18.85% | 3.6만 |
|---|
| 2025.12.08 | ₩48,763 | ₩58,735 | ₩48,763 | ₩51,553 | +5.72% | 2.5만 |
|---|
| 2025.12.05 | ₩51,980 | ₩59,709 | ₩48,056 | ₩49,391 | -4.98% | 4.9만 |
|---|
| 2025.12.04 | ₩49,925 | ₩57,386 | ₩48,707 | ₩54,503 | +9.17% | 8.5만 |
|---|
| 2025.12.03 | ₩36,055 | ₩53,328 | ₩35,962 | ₩46,080 | +27.80% | 6.4만 |
|---|
| 2025.12.02 | ₩36,002 | ₩38,671 | ₩33,875 | ₩36,976 | +2.71% | 9.5천 |
|---|
| 2025.12.01 | ₩28,206 | ₩37,522 | ₩28,206 | ₩35,708 | +26.60% | 2.8만 |
|---|
| 2025.11.28 | ₩29,367 | ₩32,304 | ₩28,847 | ₩31,276 | +6.50% | 2.2만 |
|---|
| 2025.11.26 | ₩28,179 | ₩30,615 | ₩27,409 | ₩30,155 | +7.01% | 5.1천 |
|---|
| 2025.11.25 | ₩29,781 | ₩30,557 | ₩27,846 | ₩29,034 | -2.51% | 2만 |
|---|
| 2025.11.24 | ₩30,515 | ₩32,237 | ₩26,698 | ₩32,237 | +5.64% | 5.4천 |
|---|
| 2025.11.21 | ₩34,213 | ₩34,994 | ₩31,690 | ₩31,690 | -7.37% | 1.2만 |
|---|
| 2025.11.20 | ₩39,219 | ₩39,219 | ₩35,508 | ₩35,508 | -9.46% | 8.2천 |
|---|
| 2025.11.19 | ₩36,629 | ₩38,712 | ₩35,775 | ₩36,803 | +0.47% | 1.7만 |
|---|
| 2025.11.18 | ₩37,633 | ₩43,971 | ₩33,372 | ₩35,388 | -5.97% | 3.7만 |
|---|
| 2025.11.17 | ₩36,869 | ₩37,737 | ₩32,917 | ₩36,362 | -1.38% | 1.8만 |
|---|
| 2025.11.14 | ₩31,517 | ₩36,963 | ₩31,023 | ₩34,734 | +10.21% | 2.2만 |
|---|
| 2025.11.13 | ₩29,968 | ₩32,758 | ₩28,032 | ₩31,116 | +3.83% | 1.5만 |
|---|
| 2025.11.12 | ₩30,061 | ₩31,897 | ₩28,026 | ₩29,928 | -0.44% | 2.4만 |
|---|
| 2025.11.11 | ₩24,108 | ₩33,639 | ₩23,247 | ₩30,876 | +28.07% | 2.9만 |
|---|
| 2025.11.10 | ₩21,959 | ₩24,024 | ₩21,892 | ₩23,214 | +5.71% | 6.9천 |
|---|
| 2025.11.07 | ₩20,477 | ₩24,682 | ₩18,688 | ₩22,826 | +11.47% | 3.9만 |
|---|
| 2025.11.06 | ₩28,299 | ₩28,673 | ₩17,260 | ₩21,839 | -22.83% | 7.1만 |
|---|
| 2025.11.05 | ₩19,222 | ₩29,367 | ₩17,975 | ₩29,367 | +52.78% | 5.3만 |
|---|
| 2025.11.04 | ₩15,858 | ₩20,691 | ₩14,016 | ₩18,648 | +17.59% | 19.1만 |
|---|
| 2025.11.03 | ₩22,453 | ₩22,453 | ₩16,406 | ₩16,406 | -26.93% | 7.3만 |
|---|
| 2025.10.31 | ₩27,031 | ₩28,259 | ₩21,205 | ₩22,493 | -16.79% | 4.1만 |
|---|
| 2025.10.30 | ₩29,327 | ₩29,594 | ₩26,965 | ₩27,886 | -4.92% | 1.3만 |
|---|
| 2025.10.29 | ₩30,475 | ₩30,649 | ₩28,470 | ₩28,900 | -5.17% | 2.4만 |
|---|
| 2025.10.28 | ₩31,406 | ₩32,651 | ₩29,928 | ₩31,156 | -0.79% | 1.8만 |
|---|
| 2025.10.27 | ₩29,915 | ₩32,117 | ₩28,833 | ₩31,930 | +6.74% | 1.9만 |
|---|
| 2025.10.24 | ₩34,039 | ₩34,920 | ₩30,288 | ₩30,662 | -9.92% | 2.1만 |
|---|
| 2025.10.23 | ₩36,990 | ₩37,911 | ₩32,998 | ₩32,998 | -10.79% | 5.7만 |
|---|
| 2025.10.22 | ₩41,101 | ₩41,101 | ₩36,896 | ₩37,123 | -9.68% | 2.9만 |
|---|
| 2025.10.21 | ₩38,712 | ₩41,274 | ₩38,712 | ₩41,274 | +6.62% | 1.2만 |
|---|
| 2025.10.20 | ₩38,378 | ₩41,288 | ₩37,043 | ₩40,300 | +5.01% | 2만 |
|---|
| 2025.10.17 | ₩36,923 | ₩38,712 | ₩36,576 | ₩38,712 | +4.84% | 1.5만 |
|---|
| 2025.10.16 | ₩40,941 | ₩41,608 | ₩36,095 | ₩37,003 | -9.62% | 2.1만 |
|---|
| 2025.10.15 | ₩38,431 | ₩41,114 | ₩36,082 | ₩41,114 | +6.98% | 2.8만 |
|---|
| 2025.10.14 | ₩36,602 | ₩38,578 | ₩34,772 | ₩37,470 | +2.37% | 3.1만 |
|---|
| 2025.10.13 | ₩38,565 | ₩39,379 | ₩36,509 | ₩36,789 | -4.60% | 2.3만 |
|---|
| 2025.10.10 | ₩38,712 | ₩41,008 | ₩38,044 | ₩39,846 | +2.93% | 4.2만 |
|---|