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 | ₩6,198 | ₩6,907 | ₩5,562 | ₩6,238 | +0.65% | 7만 |
| 2026.10.08 | ₩6,439 | ₩6,439 | ₩6,091 | ₩6,184 | -3.95% | 3.5만 |
| 2026.10.07 | ₩6,372 | ₩6,680 | ₩6,319 | ₩6,559 | +2.94% | 3.7만 |
| 2026.10.06 | ₩6,546 | ₩6,894 | ₩6,278 | ₩6,559 | +0.20% | 5.3만 |
| 2026.10.05 | ₩7,496 | ₩7,496 | ₩6,238 | ₩6,465 | -13.75% | 10.7만 |
| 2026.10.02 | ₩8,259 | ₩8,259 | ₩7,416 | ₩7,429 | -10.05% | 2.7만 |
| 2026.10.01 | ₩8,487 | ₩8,607 | ₩8,246 | ₩8,420 | -0.79% | 1.3만 |
| 2026.09.30 | ₩8,125 | ₩8,473 | ₩7,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,433 |
| +3.79% |
| 2.7만 |
| 2026.09.29 | ₩8,139 | ₩8,353 | ₩8,045 | ₩8,246 | +1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩8,366 | ₩8,835 | ₩8,045 | ₩8,152 | -2.56% | 3만 |
|---|
| 2026.09.25 | ₩8,232 | ₩8,513 | ₩7,965 | ₩8,433 | +2.44% | 6만 |
|---|
| 2026.09.24 | ₩8,152 | ₩9,049 | ₩8,078 | ₩8,232 | +0.99% | 11.5만 |
|---|
| 2026.09.23 | ₩7,443 | ₩9,303 | ₩7,369 | ₩8,112 | +8.99% | 63.6만 |
|---|
| 2026.09.22 | ₩7,617 | ₩7,657 | ₩7,309 | ₩7,469 | -1.93% | 23만 |
|---|
| 2026.09.21 | ₩7,094 | ₩7,764 | ₩7,094 | ₩7,603 | +7.17% | 25.1만 |
|---|
| 2026.09.18 | ₩7,550 | ₩7,576 | ₩6,867 | ₩7,028 | -6.91% | 29만 |
|---|
| 2026.09.17 | ₩7,268 | ₩7,777 | ₩7,054 | ₩7,496 | +3.13% | 29.9만 |
|---|
| 2026.09.16 | ₩7,416 | ₩7,724 | ₩7,255 | ₩7,469 | +0.72% | 27.8만 |
|---|
| 2026.09.15 | ₩8,112 | ₩8,246 | ₩7,028 | ₩7,376 | -9.08% | 27.5만 |
|---|
| 2026.09.14 | ₩8,406 | ₩8,560 | ₩8,112 | ₩8,179 | -2.71% | 30.8만 |
|---|
| 2026.09.11 | ₩8,687 | ₩8,687 | ₩8,313 | ₩8,487 | -2.31% | 26.9만 |
|---|
| 2026.09.10 | ₩8,460 | ₩8,714 | ₩8,208 | ₩8,714 | +3.01% | 24.3만 |
|---|
| 2026.09.09 | ₩8,527 | ₩8,714 | ₩8,205 | ₩8,661 | +1.57% | 26만 |
|---|
| 2026.09.08 | ₩8,701 | ₩9,089 | ₩8,299 | ₩8,674 | -0.31% | 25.4만 |
|---|
| 2026.09.04 | ₩8,808 | ₩9,062 | ₩8,513 | ₩8,754 | -0.61% | 23.1만 |
|---|
| 2026.09.03 | ₩9,156 | ₩9,276 | ₩8,406 | ₩8,835 | -3.51% | 22.7만 |
|---|
| 2026.09.02 | ₩9,557 | ₩9,582 | ₩8,855 | ₩9,169 | -4.06% | 22.8만 |
|---|
| 2026.09.01 | ₩9,798 | ₩9,905 | ₩9,049 | ₩9,665 | -1.37% | 27.4만 |
|---|
| 2026.08.31 | ₩10,039 | ₩10,387 | ₩9,480 | ₩9,772 | -2.67% | 27.9만 |
|---|
| 2026.08.28 | ₩10,334 | ₩10,595 | ₩9,839 | ₩10,267 | -0.65% | 25.2만 |
|---|
| 2026.08.27 | ₩10,307 | ₩10,709 | ₩10,013 | ₩10,414 | +1.04% | 27.7만 |
|---|
| 2026.08.26 | ₩10,508 | ₩11,070 | ₩9,919 | ₩10,334 | -1.66% | 27.8만 |
|---|
| 2026.08.25 | ₩10,588 | ₩11,244 | ₩10,108 | ₩10,481 | -1.01% | 23.4만 |
|---|
| 2026.08.24 | ₩9,062 | ₩12,020 | ₩8,890 | ₩10,575 | +16.69% | 26.8만 |
|---|
| 2026.08.21 | ₩9,638 | ₩9,839 | ₩8,848 | ₩9,116 | -5.42% | 7.9만 |
|---|
| 2026.08.20 | ₩10,468 | ₩10,468 | ₩9,665 | ₩9,812 | -6.27% | 4.4만 |
|---|
| 2026.08.19 | ₩10,602 | ₩11,244 | ₩10,240 | ₩10,374 | -2.15% | 8.6만 |
|---|
| 2026.08.18 | ₩11,378 | ₩11,596 | ₩10,615 | ₩11,177 | -1.76% | 9.3만 |
|---|
| 2026.08.17 | ₩13,613 | ₩18,472 | ₩9,477 | ₩11,358 | -16.57% | 129.5만 |
|---|
| 2026.08.14 | ₩14,256 | ₩14,724 | ₩11,257 | ₩11,699 | -17.93% | 7.3만 |
|---|
| 2026.08.13 | ₩13,065 | ₩14,028 | ₩12,877 | ₩13,734 | +5.12% | 4.2만 |
|---|
| 2026.08.12 | ₩13,894 | ₩14,018 | ₩12,797 | ₩13,239 | -4.72% | 2.3만 |
|---|
| 2026.08.11 | ₩14,242 | ₩14,242 | ₩12,917 | ₩13,854 | -2.73% | 2.5만 |
|---|
| 2026.08.10 | ₩14,269 | ₩15,273 | ₩13,252 | ₩13,640 | -4.41% | 5.9만 |
|---|
| 2026.08.07 | ₩13,078 | ₩16,197 | ₩12,783 | ₩14,202 | +8.60% | 5만 |
|---|
| 2026.08.06 | ₩13,292 | ₩13,935 | ₩12,743 | ₩13,051 | -1.81% | 2.5만 |
|---|
| 2026.08.05 | ₩13,145 | ₩13,988 | ₩12,464 | ₩13,587 | +3.36% | 1.7만 |
|---|
| 2026.08.04 | ₩13,372 | ₩14,805 | ₩12,449 | ₩13,587 | +1.60% | 6.8만 |
|---|
| 2026.08.03 | ₩12,891 | ₩16,063 | ₩12,877 | ₩14,256 | +10.59% | 12.1만 |
|---|
| 2026.07.31 | ₩14,189 | ₩14,189 | ₩12,047 | ₩13,252 | -6.60% | 3.3만 |
|---|
| 2026.07.30 | ₩15,755 | ₩17,576 | ₩12,837 | ₩14,390 | -8.67% | 12만 |
|---|
| 2026.07.29 | ₩13,218 | ₩17,268 | ₩13,218 | ₩15,514 | +17.37% | 5.3만 |
|---|
| 2026.07.28 | ₩13,506 | ₩13,613 | ₩12,154 | ₩13,587 | +0.59% | 3.1만 |
|---|
| 2026.07.27 | ₩13,252 | ₩14,457 | ₩11,913 | ₩13,627 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩13,051 | ₩13,439 | ₩12,850 | ₩13,252 | +1.54% | 1.7만 |
|---|
| 2026.07.23 | ₩12,917 | ₩13,386 | ₩12,181 | ₩13,038 | +0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩12,717 | ₩12,757 | ₩12,152 | ₩12,650 | -0.53% | 3.4만 |
|---|
| 2026.07.21 | ₩12,275 | ₩13,232 | ₩12,061 | ₩12,743 | +3.82% | 5.1만 |
|---|
| 2026.07.20 | ₩12,081 | ₩13,546 | ₩12,034 | ₩12,743 | +5.48% | 2.2만 |
|---|
| 2026.07.17 | ₩13,185 | ₩13,372 | ₩11,512 | ₩12,703 | -3.65% | 5.2만 |
|---|
| 2026.07.16 | ₩12,623 | ₩14,577 | ₩12,235 | ₩12,850 | +1.80% | 2.8만 |
|---|
| 2026.07.15 | ₩12,569 | ₩12,783 | ₩12,047 | ₩12,208 | -2.88% | 1.5만 |
|---|
| 2026.07.14 | ₩13,091 | ₩13,091 | ₩12,047 | ₩12,730 | -2.76% | 2.6만 |
|---|
| 2026.07.13 | ₩12,757 | ₩14,095 | ₩11,378 | ₩13,346 | +4.62% | 4.2만 |
|---|
| 2026.07.10 | ₩14,644 | ₩14,992 | ₩11,110 | ₩12,569 | -14.17% | 5.6만 |
|---|
| 2026.07.09 | ₩15,260 | ₩16,130 | ₩14,095 | ₩14,925 | -2.19% | 5.8만 |
|---|
| 2026.07.08 | ₩16,036 | ₩16,973 | ₩14,577 | ₩15,380 | -4.09% | 3.7만 |
|---|
| 2026.07.07 | ₩16,344 | ₩18,325 | ₩15,461 | ₩15,661 | -4.18% | 3.5만 |
|---|
| 2026.07.06 | ₩17,616 | ₩17,616 | ₩14,738 | ₩16,117 | -8.51% | 8.4만 |
|---|
| 2026.07.02 | ₩16,531 | ₩18,031 | ₩16,531 | ₩17,000 | +2.83% | 4.1만 |
|---|
| 2026.07.01 | ₩18,084 | ₩18,205 | ₩16,291 | ₩16,525 | -8.62% | 3.5만 |
|---|
| 2026.06.30 | ₩18,017 | ₩19,664 | ₩16,859 | ₩18,352 | +1.86% | 4.7만 |
|---|
| 2026.06.29 | ₩19,677 | ₩21,083 | ₩18,084 | ₩18,138 | -7.82% | 3.5만 |
|---|
| 2026.06.26 | ₩20,587 | ₩22,448 | ₩19,450 | ₩19,450 | -5.53% | 6.6만 |
|---|
| 2026.06.25 | ₩20,346 | ₩24,094 | ₩18,914 | ₩21,551 | +5.92% | 19.9만 |
|---|
| 2026.06.24 | ₩21,042 | ₩23,024 | ₩19,409 | ₩20,413 | -2.99% | 17만 |
|---|
| 2026.06.23 | ₩21,805 | ₩23,425 | ₩20,748 | ₩21,016 | -3.62% | 2.8만 |
|---|
| 2026.06.22 | ₩22,113 | ₩23,424 | ₩21,417 | ₩22,046 | -0.30% | 3.2만 |
|---|
| 2026.06.18 | ₩22,488 | ₩22,649 | ₩21,424 | ₩22,274 | -0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩22,234 | ₩22,756 | ₩21,230 | ₩21,230 | -4.52% | 1.1만 |
|---|
| 2026.06.16 | ₩21,993 | ₩23,693 | ₩20,547 | ₩21,605 | -1.77% | 4.2만 |
|---|
| 2026.06.15 | ₩21,538 | ₩23,492 | ₩21,538 | ₩22,502 | +4.47% | 2만 |
|---|
| 2026.06.12 | ₩21,979 | ₩23,679 | ₩19,851 | ₩20,868 | -5.05% | 3.4만 |
|---|
| 2026.06.11 | ₩21,966 | ₩22,220 | ₩19,624 | ₩22,006 | +0.18% | 5.5만 |
|---|
| 2026.06.10 | ₩21,552 | ₩23,104 | ₩21,551 | ₩21,993 | +2.04% | 2만 |
|---|
| 2026.06.09 | ₩23,291 | ₩25,620 | ₩20,708 | ₩21,631 | -7.13% | 3.6만 |
|---|
| 2026.06.08 | ₩30,801 | ₩30,801 | ₩23,024 | ₩23,050 | -25.16% | 6.1만 |
|---|
| 2026.06.05 | ₩36,276 | ₩40,157 | ₩29,449 | ₩30,774 | -15.17% | 6.1만 |
|---|
| 2026.06.04 | ₩37,654 | ₩38,417 | ₩36,142 | ₩36,155 | -3.98% | 2.8만 |
|---|
| 2026.06.03 | ₩41,463 | ₩42,051 | ₩34,589 | ₩38,163 | -7.96% | 4.3만 |
|---|
| 2026.06.02 | ₩42,473 | ₩44,575 | ₩41,556 | ₩42,995 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩46,382 | ₩46,382 | ₩40,024 | ₩40,385 | -12.93% | 2.8만 |
|---|
| 2026.05.29 | ₩44,963 | ₩47,801 | ₩44,521 | ₩46,061 | +2.44% | 8.2천 |
|---|
| 2026.05.28 | ₩45,190 | ₩48,336 | ₩43,049 | ₩46,101 | +2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩43,838 | ₩48,186 | ₩42,667 | ₩43,892 | +0.12% | 2만 |
|---|
| 2026.05.26 | ₩41,496 | ₩45,338 | ₩40,291 | ₩44,187 | +6.48% | 3만 |
|---|
| 2026.05.22 | ₩41,991 | ₩47,520 | ₩41,991 | ₩43,531 | +3.67% | 3.7만 |
|---|
| 2026.05.21 | ₩42,072 | ₩42,701 | ₩38,431 | ₩40,492 | -3.75% | 1.6만 |
|---|
| 2026.05.20 | ₩44,454 | ₩46,248 | ₩40,131 | ₩42,620 | -4.13% | 2.4만 |
|---|
| 2026.05.19 | ₩38,484 | ₩43,504 | ₩38,484 | ₩43,290 | +12.49% | 1.6만 |
|---|
| 2026.05.18 | ₩37,012 | ₩39,475 | ₩36,644 | ₩37,681 | +1.81% | 3.2만 |
|---|
| 2026.05.15 | ₩34,120 | ₩37,320 | ₩33,665 | ₩36,061 | +5.69% | 2만 |
|---|
| 2026.05.14 | ₩33,719 | ₩34,669 | ₩32,929 | ₩33,558 | -0.48% | 1만 |
|---|
| 2026.05.13 | ₩32,916 | ₩34,803 | ₩32,126 | ₩33,786 | +2.64% | 1.8만 |
|---|
| 2026.05.12 | ₩34,067 | ₩34,535 | ₩30,640 | ₩34,535 | +1.38% | 2.5만 |
|---|
| 2026.05.11 | ₩34,803 | ₩35,472 | ₩33,224 | ₩33,933 | -2.50% | 2만 |
|---|
| 2026.05.08 | ₩34,134 | ₩36,383 | ₩34,134 | ₩34,589 | +1.33% | 1.6만 |
|---|
| 2026.05.07 | ₩36,409 | ₩36,409 | ₩34,040 | ₩34,642 | -4.85% | 2.8만 |
|---|
| 2026.05.06 | ₩40,157 | ₩40,157 | ₩34,288 | ₩35,606 | -11.33% | 4.7만 |
|---|
| 2026.05.05 | ₩41,496 | ₩43,772 | ₩38,819 | ₩39,087 | -5.81% | 3만 |
|---|
| 2026.05.04 | ₩38,953 | ₩44,090 | ₩38,953 | ₩40,131 | +3.02% | 2.5만 |
|---|
| 2026.05.01 | ₩38,618 | ₩39,635 | ₩38,484 | ₩38,685 | +0.17% | 6.9천 |
|---|
| 2026.04.30 | ₩37,480 | ₩38,283 | ₩37,480 | ₩38,150 | +1.79% | 2.5만 |
|---|
| 2026.04.29 | ₩37,427 | ₩38,016 | ₩36,349 | ₩36,717 | -1.90% | 3.3만 |
|---|
| 2026.04.28 | ₩34,562 | ₩38,136 | ₩34,562 | ₩37,226 | +7.71% | 3.6만 |
|---|
| 2026.04.27 | ₩35,459 | ₩37,480 | ₩34,709 | ₩37,012 | +4.38% | 2.9만 |
|---|
| 2026.04.24 | ₩38,150 | ₩38,150 | ₩36,142 | ₩36,610 | -4.04% | 1.5만 |
|---|
| 2026.04.23 | ₩39,087 | ₩39,488 | ₩36,048 | ₩36,503 | -6.61% | 1.1만 |
|---|
| 2026.04.22 | ₩37,279 | ₩39,060 | ₩37,146 | ₩38,056 | +2.08% | 3.4만 |
|---|
| 2026.04.21 | ₩36,811 | ₩37,179 | ₩35,807 | ₩36,342 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩36,731 | ₩36,965 | ₩35,499 | ₩36,115 | -1.68% | 2.2만 |
|---|
| 2026.04.17 | ₩37,126 | ₩38,297 | ₩36,128 | ₩36,342 | -2.11% | 4.9만 |
|---|
| 2026.04.16 | ₩36,650 | ₩38,417 | ₩36,650 | ₩37,213 | +1.53% | 2.7만 |
|---|
| 2026.04.15 | ₩38,678 | ₩38,848 | ₩34,803 | ₩36,811 | -4.83% | 3.3만 |
|---|
| 2026.04.14 | ₩38,651 | ₩40,090 | ₩38,216 | ₩38,605 | -0.12% | 3.6만 |
|---|
| 2026.04.13 | ₩36,811 | ₩39,676 | ₩36,562 | ₩38,203 | +3.78% | 2.3만 |
|---|
| 2026.04.10 | ₩35,840 | ₩36,891 | ₩35,013 | ₩36,276 | +1.21% | 1만 |
|---|
| 2026.04.09 | ₩35,807 | ₩36,276 | ₩34,134 | ₩35,941 | +0.37% | 4.8만 |
|---|
| 2026.04.08 | ₩36,811 | ₩37,480 | ₩34,134 | ₩36,061 | -2.04% | 2.2만 |
|---|
| 2026.04.07 | ₩34,535 | ₩37,467 | ₩34,535 | ₩36,637 | +6.09% | 2.5만 |
|---|
| 2026.04.06 | ₩35,339 | ₩35,432 | ₩33,946 | ₩34,997 | -0.97% | 1.6만 |
|---|
| 2026.04.02 | ₩34,060 | ₩35,566 | ₩34,060 | ₩34,602 | +1.59% | 2.6만 |
|---|
| 2026.04.01 | ₩35,365 | ₩36,798 | ₩33,465 | ₩34,415 | -2.69% | 3.8만 |
|---|
| 2026.03.31 | ₩34,535 | ₩35,506 | ₩31,082 | ₩34,388 | -0.43% | 2.1만 |
|---|
| 2026.03.30 | ₩32,554 | ₩36,798 | ₩30,921 | ₩32,942 | +1.19% | 5.9만 |
|---|
| 2026.03.27 | ₩31,135 | ₩33,592 | ₩31,135 | ₩32,019 | +2.84% | 2.9만 |
|---|
| 2026.03.26 | ₩33,157 | ₩33,157 | ₩31,055 | ₩31,055 | -6.34% | 2.8만 |
|---|
| 2026.03.25 | ₩32,072 | ₩33,438 | ₩29,688 | ₩31,805 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩30,747 | ₩31,590 | ₩29,596 | ₩31,042 | +0.96% | 3만 |
|---|
| 2026.03.23 | ₩30,506 | ₩32,086 | ₩30,292 | ₩30,613 | +0.35% | 2만 |
|---|
| 2026.03.20 | ₩27,628 | ₩31,858 | ₩27,628 | ₩31,510 | +14.05% | 2.7만 |
|---|
| 2026.03.19 | ₩28,311 | ₩28,846 | ₩28,311 | ₩28,800 | +1.73% | 1만 |
|---|
| 2026.03.18 | ₩28,311 | ₩30,787 | ₩27,442 | ₩28,030 | -0.99% | 3.6만 |
|---|
| 2026.03.17 | ₩30,774 | ₩30,774 | ₩28,083 | ₩28,779 | -6.48% | 2.5만 |
|---|
| 2026.03.16 | ₩28,153 | ₩29,449 | ₩28,153 | ₩29,208 | +3.75% | 2.3만 |
|---|
| 2026.03.13 | ₩28,793 | ₩29,783 | ₩26,905 | ₩27,454 | -4.65% | 4.1만 |
|---|
| 2026.03.12 | ₩30,118 | ₩30,787 | ₩28,062 | ₩30,172 | +0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩28,672 | ₩30,185 | ₩27,990 | ₩29,328 | +2.29% | 7.9만 |
|---|
| 2026.03.10 | ₩30,774 | ₩32,447 | ₩27,548 | ₩28,016 | -8.96% | 4.5만 |
|---|
| 2026.03.09 | ₩29,676 | ₩30,305 | ₩28,953 | ₩29,730 | +0.18% | 3.8만 |
|---|
| 2026.03.06 | ₩29,168 | ₩31,497 | ₩28,391 | ₩30,640 | +5.05% | 5.5만 |
|---|
| 2026.03.05 | ₩32,086 | ₩32,086 | ₩29,181 | ₩29,181 | -9.05% | 2.9만 |
|---|
| 2026.03.04 | ₩31,430 | ₩33,116 | ₩30,961 | ₩32,420 | +3.15% | 3.2만 |
|---|
| 2026.03.03 | ₩30,667 | ₩32,059 | ₩29,850 | ₩30,935 | +0.87% | 4.9만 |
|---|
| 2026.03.02 | ₩33,344 | ₩34,803 | ₩30,520 | ₩30,667 | -8.03% | 7만 |
|---|
| 2026.02.27 | ₩37,039 | ₩40,813 | ₩34,268 | ₩34,482 | -6.90% | 16.8만 |
|---|
| 2026.02.26 | ₩33,873 | ₩38,310 | ₩33,104 | ₩36,878 | +8.87% | 3.4만 |
|---|
| 2026.02.25 | ₩32,876 | ₩35,472 | ₩31,912 | ₩34,750 | +5.70% | 6.9만 |
|---|
| 2026.02.24 | ₩32,956 | ₩33,853 | ₩32,367 | ₩32,755 | -0.61% | 5.3만 |
|---|
| 2026.02.23 | ₩34,134 | ₩34,669 | ₩32,929 | ₩32,956 | -3.45% | 5.3만 |
|---|
| 2026.02.20 | ₩34,134 | ₩34,641 | ₩32,193 | ₩33,063 | -3.14% | 2.8만 |
|---|
| 2026.02.19 | ₩35,392 | ₩35,432 | ₩33,692 | ₩34,094 | -3.67% | 2.7만 |
|---|
| 2026.02.18 | ₩30,533 | ₩36,557 | ₩30,533 | ₩35,057 | +14.82% | 4.1만 |
|---|
| 2026.02.17 | ₩32,126 | ₩33,317 | ₩29,998 | ₩31,457 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩32,675 | ₩36,048 | ₩32,394 | ₩32,394 | -0.86% | 13.1만 |
|---|
| 2026.02.12 | ₩36,369 | ₩36,798 | ₩33,264 | ₩33,772 | -7.14% | 10.6만 |
|---|
| 2026.02.11 | ₩32,153 | ₩37,480 | ₩31,371 | ₩36,356 | +13.07% | 7.6만 |
|---|
| 2026.02.10 | ₩30,252 | ₩34,535 | ₩30,252 | ₩33,331 | +10.18% | 7.2만 |
|---|
| 2026.02.09 | ₩33,465 | ₩34,134 | ₩28,229 | ₩31,135 | -6.96% | 14만 |
|---|
| 2026.02.06 | ₩32,126 | ₩34,803 | ₩30,854 | ₩34,335 | +6.87% | 3.2만 |
|---|
| 2026.02.05 | ₩30,841 | ₩35,834 | ₩30,841 | ₩32,206 | +4.43% | 4.9만 |
|---|
| 2026.02.04 | ₩36,583 | ₩39,957 | ₩29,583 | ₩30,827 | -15.73% | 5.6만 |
|---|
| 2026.02.03 | ₩32,768 | ₩44,173 | ₩32,648 | ₩36,436 | +11.19% | 16.3만 |
|---|
| 2026.02.02 | ₩30,305 | ₩45,512 | ₩27,414 | ₩33,009 | +8.92% | 21.9만 |
|---|
| 2026.01.30 | ₩32,086 | ₩32,873 | ₩26,772 | ₩29,328 | -8.59% | 8.1만 |
|---|
| 2026.01.29 | ₩26,785 | ₩59,486 | ₩26,303 | ₩34,468 | +28.69% | 35.9만 |
|---|
| 2026.01.28 | ₩27,963 | ₩28,110 | ₩25,808 | ₩25,821 | -7.66% | 1.1만 |
|---|
| 2026.01.27 | ₩32,742 | ₩34,134 | ₩24,764 | ₩28,793 | -12.06% | 6.2만 |
|---|
| 2026.01.26 | ₩39,515 | ₩42,192 | ₩29,850 | ₩30,346 | -23.20% | 8.6만 |
|---|
| 2026.01.23 | ₩38,832 | ₩40,746 | ₩38,832 | ₩40,318 | +3.83% | 1.2만 |
|---|
| 2026.01.22 | ₩43,156 | ₩45,458 | ₩38,297 | ₩38,297 | -11.26% | 1.9만 |
|---|
| 2026.01.21 | ₩42,634 | ₩44,963 | ₩41,369 | ₩44,963 | +5.46% | 5.6만 |
|---|
| 2026.01.20 | ₩43,986 | ₩46,206 | ₩40,264 | ₩41,242 | -6.24% | 2.1만 |
|---|
| 2026.01.16 | ₩46,301 | ₩47,360 | ₩43,102 | ₩43,544 | -5.96% | 3.4만 |
|---|
| 2026.01.15 | ₩54,279 | ₩54,346 | ₩44,575 | ₩46,301 | -14.70% | 4.5만 |
|---|
| 2026.01.14 | ₩55,083 | ₩57,559 | ₩51,000 | ₩52,512 | -4.67% | 7.3만 |
|---|
| 2026.01.13 | ₩48,042 | ₩57,278 | ₩44,079 | ₩55,029 | +14.54% | 5.4만 |
|---|
| 2026.01.12 | ₩46,837 | ₩47,774 | ₩46,449 | ₩47,774 | +2.00% | 1.3만 |
|---|
| 2026.01.09 | ₩43,972 | ₩47,145 | ₩42,299 | ₩46,837 | +6.51% | 2.7만 |
|---|
| 2026.01.08 | ₩47,386 | ₩47,386 | ₩40,358 | ₩43,477 | -8.25% | 4.4만 |
|---|
| 2026.01.07 | ₩43,397 | ₩46,917 | ₩43,102 | ₩45,846 | +5.64% | 5.5만 |
|---|
| 2026.01.06 | ₩46,609 | ₩46,609 | ₩42,928 | ₩42,955 | -7.84% | 1.5만 |
|---|
| 2026.01.05 | ₩39,997 | ₩47,453 | ₩39,997 | ₩45,779 | +14.46% | 1.2만 |
|---|
| 2026.01.02 | ₩38,417 | ₩42,165 | ₩36,570 | ₩39,461 | +2.72% | 2.2만 |
|---|
| 2025.12.31 | ₩39,435 | ₩41,101 | ₩38,150 | ₩40,251 | +2.07% | 2만 |
|---|
| 2025.12.30 | ₩42,165 | ₩42,614 | ₩39,488 | ₩40,144 | -4.79% | 4.3만 |
|---|
| 2025.12.29 | ₩44,829 | ₩45,512 | ₩42,460 | ₩43,357 | -3.28% | 2.8만 |
|---|
| 2025.12.26 | ₩50,866 | ₩50,866 | ₩43,638 | ₩44,842 | -11.84% | 7.3만 |
|---|
| 2025.12.24 | ₩43,055 | ₩49,554 | ₩43,055 | ₩47,975 | +11.43% | 4.7만 |
|---|
| 2025.12.23 | ₩45,605 | ₩46,837 | ₩41,730 | ₩46,328 | +1.58% | 4.3만 |
|---|
| 2025.12.22 | ₩41,884 | ₩47,587 | ₩41,884 | ₩44,856 | +7.09% | 3.5만 |
|---|
| 2025.12.19 | ₩41,161 | ₩43,303 | ₩38,819 | ₩43,303 | +5.20% | 7.6천 |
|---|
| 2025.12.18 | ₩43,678 | ₩48,350 | ₩37,989 | ₩40,492 | -7.29% | 5.9만 |
|---|
| 2025.12.17 | ₩38,243 | ₩46,181 | ₩37,570 | ₩42,165 | +10.26% | 4.7만 |
|---|
| 2025.12.16 | ₩38,364 | ₩39,220 | ₩36,168 | ₩37,494 | -2.27% | 2.3만 |
|---|
| 2025.12.15 | ₩36,811 | ₩38,016 | ₩34,883 | ₩38,016 | +3.27% | 2.5만 |
|---|
| 2025.12.12 | ₩37,601 | ₩39,354 | ₩36,850 | ₩38,685 | +2.88% | 1.6만 |
|---|
| 2025.12.11 | ₩45,873 | ₩45,873 | ₩35,994 | ₩39,100 | -14.77% | 2.9만 |
|---|
| 2025.12.10 | ₩46,449 | ₩48,256 | ₩40,492 | ₩42,667 | -8.14% | 3.3만 |
|---|
| 2025.12.09 | ₩55,672 | ₩55,672 | ₩41,978 | ₩45,177 | -18.85% | 3.6만 |
|---|
| 2025.12.08 | ₩48,898 | ₩58,898 | ₩48,898 | ₩51,696 | +5.72% | 2.5만 |
|---|
| 2025.12.05 | ₩52,124 | ₩59,875 | ₩48,189 | ₩49,527 | -4.98% | 4.9만 |
|---|
| 2025.12.04 | ₩50,063 | ₩57,546 | ₩48,842 | ₩54,654 | +9.17% | 8.5만 |
|---|
| 2025.12.03 | ₩36,155 | ₩53,476 | ₩36,061 | ₩46,208 | +27.80% | 6.4만 |
|---|
| 2025.12.02 | ₩36,102 | ₩38,779 | ₩33,969 | ₩37,079 | +2.71% | 9.5천 |
|---|
| 2025.12.01 | ₩28,284 | ₩37,626 | ₩28,284 | ₩35,807 | +26.60% | 2.8만 |
|---|
| 2025.11.28 | ₩29,449 | ₩32,394 | ₩28,927 | ₩31,363 | +6.50% | 2.2만 |
|---|
| 2025.11.26 | ₩28,257 | ₩30,700 | ₩27,485 | ₩30,239 | +7.01% | 5.1천 |
|---|
| 2025.11.25 | ₩29,864 | ₩30,641 | ₩27,923 | ₩29,114 | -2.51% | 2만 |
|---|
| 2025.11.24 | ₩30,600 | ₩32,327 | ₩26,772 | ₩32,327 | +5.64% | 5.4천 |
|---|
| 2025.11.21 | ₩34,308 | ₩35,091 | ₩31,778 | ₩31,778 | -7.37% | 1.2만 |
|---|
| 2025.11.20 | ₩39,327 | ₩39,327 | ₩35,606 | ₩35,606 | -9.46% | 8.2천 |
|---|
| 2025.11.19 | ₩36,731 | ₩38,819 | ₩35,874 | ₩36,905 | +0.47% | 1.7만 |
|---|
| 2025.11.18 | ₩37,737 | ₩44,093 | ₩33,465 | ₩35,486 | -5.97% | 3.7만 |
|---|
| 2025.11.17 | ₩36,972 | ₩37,842 | ₩33,008 | ₩36,463 | -1.38% | 1.8만 |
|---|
| 2025.11.14 | ₩31,604 | ₩37,065 | ₩31,109 | ₩34,830 | +10.21% | 2.2만 |
|---|
| 2025.11.13 | ₩30,051 | ₩32,849 | ₩28,110 | ₩31,202 | +3.83% | 1.5만 |
|---|
| 2025.11.12 | ₩30,145 | ₩31,985 | ₩28,103 | ₩30,011 | -0.44% | 2.4만 |
|---|
| 2025.11.11 | ₩24,175 | ₩33,732 | ₩23,311 | ₩30,961 | +28.07% | 2.9만 |
|---|
| 2025.11.10 | ₩22,020 | ₩24,090 | ₩21,953 | ₩23,278 | +5.71% | 6.9천 |
|---|
| 2025.11.07 | ₩20,534 | ₩24,750 | ₩18,740 | ₩22,890 | +11.47% | 3.9만 |
|---|
| 2025.11.06 | ₩28,378 | ₩28,753 | ₩17,308 | ₩21,899 | -22.83% | 7.1만 |
|---|
| 2025.11.05 | ₩19,276 | ₩29,449 | ₩18,025 | ₩29,449 | +52.78% | 5.3만 |
|---|
| 2025.11.04 | ₩15,902 | ₩20,748 | ₩14,055 | ₩18,700 | +17.59% | 19.1만 |
|---|
| 2025.11.03 | ₩22,515 | ₩22,515 | ₩16,451 | ₩16,451 | -26.93% | 7.3만 |
|---|
| 2025.10.31 | ₩27,106 | ₩28,338 | ₩21,263 | ₩22,555 | -16.79% | 4.1만 |
|---|
| 2025.10.30 | ₩29,409 | ₩29,676 | ₩27,039 | ₩27,963 | -4.92% | 1.3만 |
|---|
| 2025.10.29 | ₩30,560 | ₩30,734 | ₩28,549 | ₩28,980 | -5.17% | 2.4만 |
|---|
| 2025.10.28 | ₩31,493 | ₩32,742 | ₩30,011 | ₩31,242 | -0.79% | 1.8만 |
|---|
| 2025.10.27 | ₩29,998 | ₩32,206 | ₩28,913 | ₩32,019 | +6.74% | 1.9만 |
|---|
| 2025.10.24 | ₩34,134 | ₩35,017 | ₩30,372 | ₩30,747 | -9.92% | 2.1만 |
|---|
| 2025.10.23 | ₩37,092 | ₩38,016 | ₩33,090 | ₩33,090 | -10.79% | 5.7만 |
|---|
| 2025.10.22 | ₩41,215 | ₩41,215 | ₩36,998 | ₩37,226 | -9.68% | 2.9만 |
|---|
| 2025.10.21 | ₩38,819 | ₩41,389 | ₩38,819 | ₩41,389 | +6.62% | 1.2만 |
|---|
| 2025.10.20 | ₩38,484 | ₩41,402 | ₩37,146 | ₩40,412 | +5.01% | 2만 |
|---|
| 2025.10.17 | ₩37,025 | ₩38,819 | ₩36,677 | ₩38,819 | +4.84% | 1.5만 |
|---|
| 2025.10.16 | ₩41,054 | ₩41,724 | ₩36,195 | ₩37,105 | -9.62% | 2.1만 |
|---|
| 2025.10.15 | ₩38,538 | ₩41,228 | ₩36,182 | ₩41,228 | +6.98% | 2.8만 |
|---|
| 2025.10.14 | ₩36,704 | ₩38,685 | ₩34,869 | ₩37,574 | +2.37% | 3.1만 |
|---|
| 2025.10.13 | ₩38,672 | ₩39,488 | ₩36,610 | ₩36,891 | -4.60% | 2.3만 |
|---|
| 2025.10.10 | ₩38,819 | ₩41,121 | ₩38,150 | ₩39,957 | +2.93% | 4.2만 |
|---|