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 | ₩6,194 | ₩6,903 | ₩5,559 | ₩6,235 | +0.65% | 7만 |
| 2026.10.08 | ₩6,435 | ₩6,435 | ₩6,087 | ₩6,181 | -3.95% | 3.5만 |
| 2026.10.07 | ₩6,368 | ₩6,676 | ₩6,316 | ₩6,556 | +2.94% | 3.7만 |
| 2026.10.06 | ₩6,542 | ₩6,890 | ₩6,275 | ₩6,556 | +0.20% | 5.3만 |
| 2026.10.05 | ₩7,492 | ₩7,492 | ₩6,235 | ₩6,462 | -13.75% | 10.7만 |
| 2026.10.02 | ₩8,255 | ₩8,255 | ₩7,412 | ₩7,425 | -10.05% | 2.7만 |
| 2026.10.01 | ₩8,482 | ₩8,603 | ₩8,241 | ₩8,415 | -0.79% | 1.3만 |
| 2026.09.30 | ₩8,121 | ₩8,469 | ₩7,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,429 |
| +3.79% |
| 2.7만 |
| 2026.09.29 | ₩8,134 | ₩8,348 | ₩8,041 | ₩8,241 | +1.32% | 4.3만 |
|---|
| 2026.09.28 | ₩8,362 | ₩8,830 | ₩8,041 | ₩8,148 | -2.56% | 3만 |
|---|
| 2026.09.25 | ₩8,228 | ₩8,509 | ₩7,960 | ₩8,429 | +2.44% | 6만 |
|---|
| 2026.09.24 | ₩8,148 | ₩9,044 | ₩8,074 | ₩8,228 | +0.99% | 11.5만 |
|---|
| 2026.09.23 | ₩7,439 | ₩9,298 | ₩7,365 | ₩8,108 | +8.99% | 63.6만 |
|---|
| 2026.09.22 | ₩7,613 | ₩7,653 | ₩7,305 | ₩7,465 | -1.93% | 23만 |
|---|
| 2026.09.21 | ₩7,091 | ₩7,760 | ₩7,091 | ₩7,599 | +7.17% | 25.1만 |
|---|
| 2026.09.18 | ₩7,546 | ₩7,572 | ₩6,863 | ₩7,024 | -6.91% | 29만 |
|---|
| 2026.09.17 | ₩7,265 | ₩7,773 | ₩7,051 | ₩7,492 | +3.13% | 29.9만 |
|---|
| 2026.09.16 | ₩7,412 | ₩7,720 | ₩7,251 | ₩7,465 | +0.72% | 27.8만 |
|---|
| 2026.09.15 | ₩8,108 | ₩8,241 | ₩7,024 | ₩7,372 | -9.08% | 27.5만 |
|---|
| 2026.09.14 | ₩8,402 | ₩8,556 | ₩8,108 | ₩8,174 | -2.71% | 30.8만 |
|---|
| 2026.09.11 | ₩8,683 | ₩8,683 | ₩8,308 | ₩8,482 | -2.31% | 26.9만 |
|---|
| 2026.09.10 | ₩8,455 | ₩8,710 | ₩8,204 | ₩8,710 | +3.01% | 24.3만 |
|---|
| 2026.09.09 | ₩8,522 | ₩8,710 | ₩8,201 | ₩8,656 | +1.57% | 26만 |
|---|
| 2026.09.08 | ₩8,696 | ₩9,084 | ₩8,295 | ₩8,669 | -0.31% | 25.4만 |
|---|
| 2026.09.04 | ₩8,803 | ₩9,057 | ₩8,509 | ₩8,750 | -0.61% | 23.1만 |
|---|
| 2026.09.03 | ₩9,151 | ₩9,272 | ₩8,402 | ₩8,830 | -3.51% | 22.7만 |
|---|
| 2026.09.02 | ₩9,552 | ₩9,577 | ₩8,850 | ₩9,164 | -4.06% | 22.8만 |
|---|
| 2026.09.01 | ₩9,793 | ₩9,900 | ₩9,044 | ₩9,659 | -1.37% | 27.4만 |
|---|
| 2026.08.31 | ₩10,034 | ₩10,382 | ₩9,475 | ₩9,767 | -2.67% | 27.9만 |
|---|
| 2026.08.28 | ₩10,328 | ₩10,589 | ₩9,833 | ₩10,262 | -0.65% | 25.2만 |
|---|
| 2026.08.27 | ₩10,302 | ₩10,703 | ₩10,007 | ₩10,409 | +1.04% | 27.7만 |
|---|
| 2026.08.26 | ₩10,502 | ₩11,064 | ₩9,914 | ₩10,328 | -1.66% | 27.8만 |
|---|
| 2026.08.25 | ₩10,583 | ₩11,238 | ₩10,102 | ₩10,476 | -1.01% | 23.4만 |
|---|
| 2026.08.24 | ₩9,057 | ₩12,014 | ₩8,885 | ₩10,569 | +16.69% | 26.8만 |
|---|
| 2026.08.21 | ₩9,633 | ₩9,833 | ₩8,843 | ₩9,111 | -5.42% | 7.9만 |
|---|
| 2026.08.20 | ₩10,462 | ₩10,462 | ₩9,659 | ₩9,807 | -6.27% | 4.4만 |
|---|
| 2026.08.19 | ₩10,596 | ₩11,238 | ₩10,235 | ₩10,369 | -2.15% | 8.6만 |
|---|
| 2026.08.18 | ₩11,372 | ₩11,590 | ₩10,609 | ₩11,171 | -1.76% | 9.3만 |
|---|
| 2026.08.17 | ₩13,606 | ₩18,463 | ₩9,472 | ₩11,352 | -16.57% | 129.5만 |
|---|
| 2026.08.14 | ₩14,248 | ₩14,717 | ₩11,252 | ₩11,693 | -17.93% | 7.3만 |
|---|
| 2026.08.13 | ₩13,058 | ₩14,021 | ₩12,870 | ₩13,727 | +5.12% | 4.2만 |
|---|
| 2026.08.12 | ₩13,887 | ₩14,010 | ₩12,790 | ₩13,232 | -4.72% | 2.3만 |
|---|
| 2026.08.11 | ₩14,235 | ₩14,235 | ₩12,911 | ₩13,847 | -2.73% | 2.5만 |
|---|
| 2026.08.10 | ₩14,262 | ₩15,265 | ₩13,245 | ₩13,633 | -4.41% | 5.9만 |
|---|
| 2026.08.07 | ₩13,071 | ₩16,188 | ₩12,777 | ₩14,195 | +8.60% | 5만 |
|---|
| 2026.08.06 | ₩13,285 | ₩13,927 | ₩12,737 | ₩13,044 | -1.81% | 2.5만 |
|---|
| 2026.08.05 | ₩13,138 | ₩13,981 | ₩12,457 | ₩13,579 | +3.36% | 1.7만 |
|---|
| 2026.08.04 | ₩13,365 | ₩14,797 | ₩12,442 | ₩13,579 | +1.60% | 6.8만 |
|---|
| 2026.08.03 | ₩12,884 | ₩16,055 | ₩12,870 | ₩14,248 | +10.59% | 12.1만 |
|---|
| 2026.07.31 | ₩14,182 | ₩14,182 | ₩12,041 | ₩13,245 | -6.60% | 3.3만 |
|---|
| 2026.07.30 | ₩15,747 | ₩17,566 | ₩12,830 | ₩14,382 | -8.67% | 12만 |
|---|
| 2026.07.29 | ₩13,212 | ₩17,259 | ₩13,212 | ₩15,506 | +17.37% | 5.3만 |
|---|
| 2026.07.28 | ₩13,499 | ₩13,606 | ₩12,148 | ₩13,579 | +0.59% | 3.1만 |
|---|
| 2026.07.27 | ₩13,245 | ₩14,449 | ₩11,907 | ₩13,620 | +2.83% | 1.4만 |
|---|
| 2026.07.24 | ₩13,044 | ₩13,432 | ₩12,844 | ₩13,245 | +1.54% | 1.7만 |
|---|
| 2026.07.23 | ₩12,911 | ₩13,379 | ₩12,175 | ₩13,031 | +0.93% | 1.8만 |
|---|
| 2026.07.22 | ₩12,710 | ₩12,750 | ₩12,145 | ₩12,643 | -0.53% | 3.4만 |
|---|
| 2026.07.21 | ₩12,268 | ₩13,225 | ₩12,054 | ₩12,737 | +3.82% | 5.1만 |
|---|
| 2026.07.20 | ₩12,074 | ₩13,539 | ₩12,028 | ₩12,737 | +5.48% | 2.2만 |
|---|
| 2026.07.17 | ₩13,178 | ₩13,365 | ₩11,506 | ₩12,696 | -3.65% | 5.2만 |
|---|
| 2026.07.16 | ₩12,616 | ₩14,570 | ₩12,228 | ₩12,844 | +1.80% | 2.8만 |
|---|
| 2026.07.15 | ₩12,563 | ₩12,777 | ₩12,041 | ₩12,201 | -2.88% | 1.5만 |
|---|
| 2026.07.14 | ₩13,084 | ₩13,084 | ₩12,041 | ₩12,723 | -2.76% | 2.6만 |
|---|
| 2026.07.13 | ₩12,750 | ₩14,088 | ₩11,372 | ₩13,339 | +4.62% | 4.2만 |
|---|
| 2026.07.10 | ₩14,636 | ₩14,984 | ₩11,104 | ₩12,563 | -14.17% | 5.6만 |
|---|
| 2026.07.09 | ₩15,252 | ₩16,121 | ₩14,088 | ₩14,917 | -2.19% | 5.8만 |
|---|
| 2026.07.08 | ₩16,028 | ₩16,964 | ₩14,570 | ₩15,372 | -4.09% | 3.7만 |
|---|
| 2026.07.07 | ₩16,336 | ₩18,316 | ₩15,453 | ₩15,653 | -4.18% | 3.5만 |
|---|
| 2026.07.06 | ₩17,607 | ₩17,607 | ₩14,730 | ₩16,108 | -8.51% | 8.4만 |
|---|
| 2026.07.02 | ₩16,523 | ₩18,021 | ₩16,523 | ₩16,991 | +2.83% | 4.1만 |
|---|
| 2026.07.01 | ₩18,075 | ₩18,195 | ₩16,282 | ₩16,516 | -8.62% | 3.5만 |
|---|
| 2026.06.30 | ₩18,008 | ₩19,653 | ₩16,851 | ₩18,342 | +1.86% | 4.7만 |
|---|
| 2026.06.29 | ₩19,667 | ₩21,072 | ₩18,075 | ₩18,128 | -7.82% | 3.5만 |
|---|
| 2026.06.26 | ₩20,577 | ₩22,436 | ₩19,439 | ₩19,439 | -5.53% | 6.6만 |
|---|
| 2026.06.25 | ₩20,336 | ₩24,082 | ₩18,904 | ₩21,540 | +5.92% | 19.9만 |
|---|
| 2026.06.24 | ₩21,031 | ₩23,012 | ₩19,399 | ₩20,403 | -2.99% | 17만 |
|---|
| 2026.06.23 | ₩21,794 | ₩23,413 | ₩20,737 | ₩21,005 | -3.62% | 2.8만 |
|---|
| 2026.06.22 | ₩22,102 | ₩23,412 | ₩21,406 | ₩22,035 | -0.30% | 3.2만 |
|---|
| 2026.06.18 | ₩22,476 | ₩22,637 | ₩21,413 | ₩22,262 | -0.95% | 1.8만 |
|---|
| 2026.06.17 | ₩22,222 | ₩22,744 | ₩21,219 | ₩21,219 | -4.52% | 1.1만 |
|---|
| 2026.06.16 | ₩21,981 | ₩23,680 | ₩20,536 | ₩21,593 | -1.77% | 4.2만 |
|---|
| 2026.06.15 | ₩21,526 | ₩23,480 | ₩21,526 | ₩22,490 | +4.47% | 2만 |
|---|
| 2026.06.12 | ₩21,968 | ₩23,667 | ₩19,841 | ₩20,858 | -5.05% | 3.4만 |
|---|
| 2026.06.11 | ₩21,955 | ₩22,209 | ₩19,613 | ₩21,995 | +0.18% | 5.5만 |
|---|
| 2026.06.10 | ₩21,541 | ₩23,092 | ₩21,540 | ₩21,981 | +2.04% | 2만 |
|---|
| 2026.06.09 | ₩23,279 | ₩25,607 | ₩20,697 | ₩21,620 | -7.13% | 3.6만 |
|---|
| 2026.06.08 | ₩30,785 | ₩30,785 | ₩23,012 | ₩23,038 | -25.16% | 6.1만 |
|---|
| 2026.06.05 | ₩36,257 | ₩40,136 | ₩29,433 | ₩30,758 | -15.17% | 6.1만 |
|---|
| 2026.06.04 | ₩37,635 | ₩38,397 | ₩36,123 | ₩36,136 | -3.98% | 2.8만 |
|---|
| 2026.06.03 | ₩41,441 | ₩42,030 | ₩34,571 | ₩38,143 | -7.96% | 4.3만 |
|---|
| 2026.06.02 | ₩42,451 | ₩44,551 | ₩41,534 | ₩42,973 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩46,358 | ₩46,358 | ₩40,003 | ₩40,364 | -12.93% | 2.8만 |
|---|
| 2026.05.29 | ₩44,939 | ₩47,776 | ₩44,498 | ₩46,036 | +2.44% | 8.2천 |
|---|
| 2026.05.28 | ₩45,167 | ₩48,311 | ₩43,026 | ₩46,077 | +2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩43,816 | ₩48,161 | ₩42,645 | ₩43,869 | +0.12% | 2만 |
|---|
| 2026.05.26 | ₩41,474 | ₩45,314 | ₩40,270 | ₩44,163 | +6.48% | 3만 |
|---|
| 2026.05.22 | ₩41,969 | ₩47,495 | ₩41,969 | ₩43,508 | +3.67% | 3.7만 |
|---|
| 2026.05.21 | ₩42,050 | ₩42,678 | ₩38,411 | ₩40,471 | -3.75% | 1.6만 |
|---|
| 2026.05.20 | ₩44,431 | ₩46,224 | ₩40,110 | ₩42,598 | -4.13% | 2.4만 |
|---|
| 2026.05.19 | ₩38,464 | ₩43,481 | ₩38,464 | ₩43,267 | +12.49% | 1.6만 |
|---|
| 2026.05.18 | ₩36,992 | ₩39,454 | ₩36,624 | ₩37,661 | +1.81% | 3.2만 |
|---|
| 2026.05.15 | ₩34,103 | ₩37,300 | ₩33,648 | ₩36,042 | +5.69% | 2만 |
|---|
| 2026.05.14 | ₩33,701 | ₩34,651 | ₩32,912 | ₩33,541 | -0.48% | 1만 |
|---|
| 2026.05.13 | ₩32,898 | ₩34,785 | ₩32,109 | ₩33,768 | +2.64% | 1.8만 |
|---|
| 2026.05.12 | ₩34,049 | ₩34,517 | ₩30,624 | ₩34,517 | +1.38% | 2.5만 |
|---|
| 2026.05.11 | ₩34,785 | ₩35,454 | ₩33,206 | ₩33,915 | -2.50% | 2만 |
|---|
| 2026.05.08 | ₩34,116 | ₩36,364 | ₩34,116 | ₩34,571 | +1.33% | 1.6만 |
|---|
| 2026.05.07 | ₩36,390 | ₩36,390 | ₩34,022 | ₩34,624 | -4.85% | 2.8만 |
|---|
| 2026.05.06 | ₩40,136 | ₩40,136 | ₩34,270 | ₩35,588 | -11.33% | 4.7만 |
|---|
| 2026.05.05 | ₩41,474 | ₩43,749 | ₩38,799 | ₩39,066 | -5.81% | 3만 |
|---|
| 2026.05.04 | ₩38,932 | ₩44,067 | ₩38,932 | ₩40,110 | +3.02% | 2.5만 |
|---|
| 2026.05.01 | ₩38,598 | ₩39,615 | ₩38,464 | ₩38,665 | +0.17% | 6.9천 |
|---|
| 2026.04.30 | ₩37,461 | ₩38,263 | ₩37,461 | ₩38,130 | +1.79% | 2.5만 |
|---|
| 2026.04.29 | ₩37,407 | ₩37,996 | ₩36,330 | ₩36,698 | -1.90% | 3.3만 |
|---|
| 2026.04.28 | ₩34,544 | ₩38,116 | ₩34,544 | ₩37,206 | +7.71% | 3.6만 |
|---|
| 2026.04.27 | ₩35,440 | ₩37,461 | ₩34,691 | ₩36,992 | +4.38% | 2.9만 |
|---|
| 2026.04.24 | ₩38,130 | ₩38,130 | ₩36,123 | ₩36,591 | -4.04% | 1.5만 |
|---|
| 2026.04.23 | ₩39,066 | ₩39,467 | ₩36,029 | ₩36,484 | -6.61% | 1.1만 |
|---|
| 2026.04.22 | ₩37,260 | ₩39,039 | ₩37,126 | ₩38,036 | +2.08% | 3.4만 |
|---|
| 2026.04.21 | ₩36,792 | ₩37,160 | ₩35,788 | ₩36,323 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩36,711 | ₩36,946 | ₩35,481 | ₩36,096 | -1.68% | 2.2만 |
|---|
| 2026.04.17 | ₩37,106 | ₩38,277 | ₩36,109 | ₩36,323 | -2.11% | 4.9만 |
|---|
| 2026.04.16 | ₩36,631 | ₩38,397 | ₩36,631 | ₩37,193 | +1.53% | 2.7만 |
|---|
| 2026.04.15 | ₩38,658 | ₩38,828 | ₩34,785 | ₩36,792 | -4.83% | 3.3만 |
|---|
| 2026.04.14 | ₩38,631 | ₩40,070 | ₩38,196 | ₩38,584 | -0.12% | 3.6만 |
|---|
| 2026.04.13 | ₩36,792 | ₩39,655 | ₩36,543 | ₩38,183 | +3.78% | 2.3만 |
|---|
| 2026.04.10 | ₩35,822 | ₩36,872 | ₩34,995 | ₩36,257 | +1.21% | 1만 |
|---|
| 2026.04.09 | ₩35,788 | ₩36,257 | ₩34,116 | ₩35,922 | +0.37% | 4.8만 |
|---|
| 2026.04.08 | ₩36,792 | ₩37,461 | ₩34,116 | ₩36,042 | -2.04% | 2.2만 |
|---|
| 2026.04.07 | ₩34,517 | ₩37,447 | ₩34,517 | ₩36,618 | +6.09% | 2.5만 |
|---|
| 2026.04.06 | ₩35,320 | ₩35,414 | ₩33,929 | ₩34,979 | -0.97% | 1.6만 |
|---|
| 2026.04.02 | ₩34,042 | ₩35,547 | ₩34,042 | ₩34,584 | +1.59% | 2.6만 |
|---|
| 2026.04.01 | ₩35,347 | ₩36,778 | ₩33,447 | ₩34,397 | -2.69% | 3.8만 |
|---|
| 2026.03.31 | ₩34,517 | ₩35,487 | ₩31,066 | ₩34,370 | -0.43% | 2.1만 |
|---|
| 2026.03.30 | ₩32,537 | ₩36,778 | ₩30,905 | ₩32,925 | +1.19% | 5.9만 |
|---|
| 2026.03.27 | ₩31,119 | ₩33,574 | ₩31,119 | ₩32,002 | +2.84% | 2.9만 |
|---|
| 2026.03.26 | ₩33,139 | ₩33,139 | ₩31,039 | ₩31,039 | -6.34% | 2.8만 |
|---|
| 2026.03.25 | ₩32,056 | ₩33,420 | ₩29,673 | ₩31,788 | -0.83% | 1.7만 |
|---|
| 2026.03.24 | ₩30,731 | ₩31,574 | ₩29,581 | ₩31,025 | +0.96% | 3만 |
|---|
| 2026.03.23 | ₩30,490 | ₩32,069 | ₩30,276 | ₩30,597 | +0.35% | 2만 |
|---|
| 2026.03.20 | ₩27,614 | ₩31,842 | ₩27,614 | ₩31,494 | +14.05% | 2.7만 |
|---|
| 2026.03.19 | ₩28,296 | ₩28,831 | ₩28,296 | ₩28,784 | +1.73% | 1만 |
|---|
| 2026.03.18 | ₩28,296 | ₩30,771 | ₩27,428 | ₩28,015 | -0.99% | 3.6만 |
|---|
| 2026.03.17 | ₩30,758 | ₩30,758 | ₩28,069 | ₩28,764 | -6.48% | 2.5만 |
|---|
| 2026.03.16 | ₩28,138 | ₩29,433 | ₩28,138 | ₩29,193 | +3.75% | 2.3만 |
|---|
| 2026.03.13 | ₩28,778 | ₩29,768 | ₩26,891 | ₩27,440 | -4.65% | 4.1만 |
|---|
| 2026.03.12 | ₩30,102 | ₩30,771 | ₩28,047 | ₩30,156 | +0.18% | 4.9만 |
|---|
| 2026.03.11 | ₩28,657 | ₩30,169 | ₩27,975 | ₩29,313 | +2.29% | 7.9만 |
|---|
| 2026.03.10 | ₩30,758 | ₩32,430 | ₩27,534 | ₩28,002 | -8.96% | 4.5만 |
|---|
| 2026.03.09 | ₩29,661 | ₩30,290 | ₩28,938 | ₩29,714 | +0.18% | 3.8만 |
|---|
| 2026.03.06 | ₩29,152 | ₩31,480 | ₩28,376 | ₩30,624 | +5.05% | 5.5만 |
|---|
| 2026.03.05 | ₩32,069 | ₩32,069 | ₩29,166 | ₩29,166 | -9.05% | 2.9만 |
|---|
| 2026.03.04 | ₩31,413 | ₩33,099 | ₩30,945 | ₩32,403 | +3.15% | 3.2만 |
|---|
| 2026.03.03 | ₩30,651 | ₩32,042 | ₩29,835 | ₩30,918 | +0.87% | 4.9만 |
|---|
| 2026.03.02 | ₩33,327 | ₩34,785 | ₩30,504 | ₩30,651 | -8.03% | 7만 |
|---|
| 2026.02.27 | ₩37,019 | ₩40,792 | ₩34,250 | ₩34,464 | -6.90% | 16.8만 |
|---|
| 2026.02.26 | ₩33,855 | ₩38,290 | ₩33,087 | ₩36,859 | +8.87% | 3.4만 |
|---|
| 2026.02.25 | ₩32,858 | ₩35,454 | ₩31,895 | ₩34,731 | +5.70% | 6.9만 |
|---|
| 2026.02.24 | ₩32,939 | ₩33,835 | ₩32,350 | ₩32,738 | -0.61% | 5.3만 |
|---|
| 2026.02.23 | ₩34,116 | ₩34,651 | ₩32,912 | ₩32,939 | -3.45% | 5.3만 |
|---|
| 2026.02.20 | ₩34,116 | ₩34,623 | ₩32,176 | ₩33,046 | -3.14% | 2.8만 |
|---|
| 2026.02.19 | ₩35,374 | ₩35,414 | ₩33,674 | ₩34,076 | -3.67% | 2.7만 |
|---|
| 2026.02.18 | ₩30,517 | ₩36,538 | ₩30,517 | ₩35,039 | +14.82% | 4.1만 |
|---|
| 2026.02.17 | ₩32,109 | ₩33,300 | ₩29,982 | ₩31,440 | -2.08% | 5.7만 |
|---|
| 2026.02.13 | ₩32,658 | ₩36,029 | ₩32,377 | ₩32,377 | -0.86% | 13.1만 |
|---|
| 2026.02.12 | ₩36,350 | ₩36,778 | ₩33,246 | ₩33,755 | -7.14% | 10.6만 |
|---|
| 2026.02.11 | ₩32,136 | ₩37,461 | ₩31,355 | ₩36,337 | +13.07% | 7.6만 |
|---|
| 2026.02.10 | ₩30,236 | ₩34,517 | ₩30,236 | ₩33,313 | +10.18% | 7.2만 |
|---|
| 2026.02.09 | ₩33,447 | ₩34,116 | ₩28,215 | ₩31,119 | -6.96% | 14만 |
|---|
| 2026.02.06 | ₩32,109 | ₩34,785 | ₩30,838 | ₩34,317 | +6.87% | 3.2만 |
|---|
| 2026.02.05 | ₩30,825 | ₩35,815 | ₩30,825 | ₩32,189 | +4.43% | 4.9만 |
|---|
| 2026.02.04 | ₩36,564 | ₩39,936 | ₩29,567 | ₩30,811 | -15.73% | 5.6만 |
|---|
| 2026.02.03 | ₩32,751 | ₩44,150 | ₩32,631 | ₩36,417 | +11.19% | 16.3만 |
|---|
| 2026.02.02 | ₩30,290 | ₩45,488 | ₩27,400 | ₩32,992 | +8.92% | 21.9만 |
|---|
| 2026.01.30 | ₩32,069 | ₩32,856 | ₩26,758 | ₩29,313 | -8.59% | 8.1만 |
|---|
| 2026.01.29 | ₩26,771 | ₩59,455 | ₩26,289 | ₩34,450 | +28.69% | 35.9만 |
|---|
| 2026.01.28 | ₩27,948 | ₩28,095 | ₩25,794 | ₩25,808 | -7.66% | 1.1만 |
|---|
| 2026.01.27 | ₩32,725 | ₩34,116 | ₩24,751 | ₩28,778 | -12.06% | 6.2만 |
|---|
| 2026.01.26 | ₩39,494 | ₩42,170 | ₩29,835 | ₩30,330 | -23.20% | 8.6만 |
|---|
| 2026.01.23 | ₩38,812 | ₩40,725 | ₩38,812 | ₩40,297 | +3.83% | 1.2만 |
|---|
| 2026.01.22 | ₩43,133 | ₩45,434 | ₩38,277 | ₩38,277 | -11.26% | 1.9만 |
|---|
| 2026.01.21 | ₩42,611 | ₩44,939 | ₩41,347 | ₩44,939 | +5.46% | 5.6만 |
|---|
| 2026.01.20 | ₩43,963 | ₩46,182 | ₩40,243 | ₩41,220 | -6.24% | 2.1만 |
|---|
| 2026.01.16 | ₩46,277 | ₩47,336 | ₩43,080 | ₩43,521 | -5.96% | 3.4만 |
|---|
| 2026.01.15 | ₩54,251 | ₩54,318 | ₩44,551 | ₩46,277 | -14.70% | 4.5만 |
|---|
| 2026.01.14 | ₩55,054 | ₩57,529 | ₩50,973 | ₩52,485 | -4.67% | 7.3만 |
|---|
| 2026.01.13 | ₩48,017 | ₩57,248 | ₩44,056 | ₩55,000 | +14.54% | 5.4만 |
|---|
| 2026.01.12 | ₩46,812 | ₩47,749 | ₩46,424 | ₩47,749 | +2.00% | 1.3만 |
|---|
| 2026.01.09 | ₩43,949 | ₩47,120 | ₩42,277 | ₩46,812 | +6.51% | 2.7만 |
|---|
| 2026.01.08 | ₩47,361 | ₩47,361 | ₩40,337 | ₩43,454 | -8.25% | 4.4만 |
|---|
| 2026.01.07 | ₩43,374 | ₩46,893 | ₩43,080 | ₩45,822 | +5.64% | 5.5만 |
|---|
| 2026.01.06 | ₩46,585 | ₩46,585 | ₩42,906 | ₩42,933 | -7.84% | 1.5만 |
|---|
| 2026.01.05 | ₩39,976 | ₩47,428 | ₩39,976 | ₩45,755 | +14.46% | 1.2만 |
|---|
| 2026.01.02 | ₩38,397 | ₩42,143 | ₩36,551 | ₩39,441 | +2.72% | 2.2만 |
|---|
| 2025.12.31 | ₩39,414 | ₩41,080 | ₩38,130 | ₩40,230 | +2.07% | 2만 |
|---|
| 2025.12.30 | ₩42,143 | ₩42,591 | ₩39,467 | ₩40,123 | -4.79% | 4.3만 |
|---|
| 2025.12.29 | ₩44,806 | ₩45,488 | ₩42,438 | ₩43,334 | -3.28% | 2.8만 |
|---|
| 2025.12.26 | ₩50,839 | ₩50,839 | ₩43,615 | ₩44,819 | -11.84% | 7.3만 |
|---|
| 2025.12.24 | ₩43,033 | ₩49,528 | ₩43,033 | ₩47,950 | +11.43% | 4.7만 |
|---|
| 2025.12.23 | ₩45,582 | ₩46,812 | ₩41,708 | ₩46,304 | +1.58% | 4.3만 |
|---|
| 2025.12.22 | ₩41,862 | ₩47,562 | ₩41,862 | ₩44,832 | +7.09% | 3.5만 |
|---|
| 2025.12.19 | ₩41,140 | ₩43,280 | ₩38,799 | ₩43,280 | +5.20% | 7.6천 |
|---|
| 2025.12.18 | ₩43,655 | ₩48,324 | ₩37,969 | ₩40,471 | -7.29% | 5.9만 |
|---|
| 2025.12.17 | ₩38,223 | ₩46,157 | ₩37,550 | ₩42,143 | +10.26% | 4.7만 |
|---|
| 2025.12.16 | ₩38,344 | ₩39,200 | ₩36,150 | ₩37,474 | -2.27% | 2.3만 |
|---|
| 2025.12.15 | ₩36,792 | ₩37,996 | ₩34,865 | ₩37,996 | +3.27% | 2.5만 |
|---|
| 2025.12.12 | ₩37,581 | ₩39,334 | ₩36,830 | ₩38,665 | +2.88% | 1.6만 |
|---|
| 2025.12.11 | ₩45,849 | ₩45,849 | ₩35,976 | ₩39,079 | -14.77% | 2.9만 |
|---|
| 2025.12.10 | ₩46,424 | ₩48,231 | ₩40,471 | ₩42,645 | -8.14% | 3.3만 |
|---|
| 2025.12.09 | ₩55,642 | ₩55,642 | ₩41,956 | ₩45,153 | -18.85% | 3.6만 |
|---|
| 2025.12.08 | ₩48,873 | ₩58,867 | ₩48,873 | ₩51,669 | +5.72% | 2.5만 |
|---|
| 2025.12.05 | ₩52,097 | ₩59,843 | ₩48,164 | ₩49,502 | -4.98% | 4.9만 |
|---|
| 2025.12.04 | ₩50,037 | ₩57,515 | ₩48,817 | ₩54,626 | +9.17% | 8.5만 |
|---|
| 2025.12.03 | ₩36,136 | ₩53,448 | ₩36,042 | ₩46,184 | +27.80% | 6.4만 |
|---|
| 2025.12.02 | ₩36,083 | ₩38,758 | ₩33,951 | ₩37,059 | +2.71% | 9.5천 |
|---|
| 2025.12.01 | ₩28,269 | ₩37,606 | ₩28,269 | ₩35,788 | +26.60% | 2.8만 |
|---|
| 2025.11.28 | ₩29,433 | ₩32,377 | ₩28,912 | ₩31,347 | +6.50% | 2.2만 |
|---|
| 2025.11.26 | ₩28,243 | ₩30,684 | ₩27,471 | ₩30,223 | +7.01% | 5.1천 |
|---|
| 2025.11.25 | ₩29,848 | ₩30,625 | ₩27,908 | ₩29,099 | -2.51% | 2만 |
|---|
| 2025.11.24 | ₩30,584 | ₩32,310 | ₩26,758 | ₩32,310 | +5.64% | 5.4천 |
|---|
| 2025.11.21 | ₩34,290 | ₩35,073 | ₩31,761 | ₩31,761 | -7.37% | 1.2만 |
|---|
| 2025.11.20 | ₩39,307 | ₩39,307 | ₩35,588 | ₩35,588 | -9.46% | 8.2천 |
|---|
| 2025.11.19 | ₩36,711 | ₩38,799 | ₩35,855 | ₩36,885 | +0.47% | 1.7만 |
|---|
| 2025.11.18 | ₩37,718 | ₩44,070 | ₩33,447 | ₩35,467 | -5.97% | 3.7만 |
|---|
| 2025.11.17 | ₩36,952 | ₩37,822 | ₩32,991 | ₩36,444 | -1.38% | 1.8만 |
|---|
| 2025.11.14 | ₩31,587 | ₩37,046 | ₩31,092 | ₩34,812 | +10.21% | 2.2만 |
|---|
| 2025.11.13 | ₩30,035 | ₩32,832 | ₩28,095 | ₩31,186 | +3.83% | 1.5만 |
|---|
| 2025.11.12 | ₩30,129 | ₩31,969 | ₩28,089 | ₩29,995 | -0.44% | 2.4만 |
|---|
| 2025.11.11 | ₩24,162 | ₩33,715 | ₩23,299 | ₩30,945 | +28.07% | 2.9만 |
|---|
| 2025.11.10 | ₩22,008 | ₩24,078 | ₩21,941 | ₩23,266 | +5.71% | 6.9천 |
|---|
| 2025.11.07 | ₩20,523 | ₩24,737 | ₩18,730 | ₩22,878 | +11.47% | 3.9만 |
|---|
| 2025.11.06 | ₩28,363 | ₩28,738 | ₩17,299 | ₩21,888 | -22.83% | 7.1만 |
|---|
| 2025.11.05 | ₩19,265 | ₩29,433 | ₩18,016 | ₩29,433 | +52.78% | 5.3만 |
|---|
| 2025.11.04 | ₩15,894 | ₩20,737 | ₩14,048 | ₩18,690 | +17.59% | 19.1만 |
|---|
| 2025.11.03 | ₩22,503 | ₩22,503 | ₩16,443 | ₩16,443 | -26.93% | 7.3만 |
|---|
| 2025.10.31 | ₩27,092 | ₩28,323 | ₩21,252 | ₩22,543 | -16.79% | 4.1만 |
|---|
| 2025.10.30 | ₩29,393 | ₩29,661 | ₩27,025 | ₩27,948 | -4.92% | 1.3만 |
|---|
| 2025.10.29 | ₩30,544 | ₩30,718 | ₩28,534 | ₩28,965 | -5.17% | 2.4만 |
|---|
| 2025.10.28 | ₩31,476 | ₩32,725 | ₩29,995 | ₩31,226 | -0.79% | 1.8만 |
|---|
| 2025.10.27 | ₩29,982 | ₩32,189 | ₩28,898 | ₩32,002 | +6.74% | 1.9만 |
|---|
| 2025.10.24 | ₩34,116 | ₩34,999 | ₩30,356 | ₩30,731 | -9.92% | 2.1만 |
|---|
| 2025.10.23 | ₩37,073 | ₩37,996 | ₩33,072 | ₩33,072 | -10.79% | 5.7만 |
|---|
| 2025.10.22 | ₩41,193 | ₩41,193 | ₩36,979 | ₩37,206 | -9.68% | 2.9만 |
|---|
| 2025.10.21 | ₩38,799 | ₩41,367 | ₩38,799 | ₩41,367 | +6.62% | 1.2만 |
|---|
| 2025.10.20 | ₩38,464 | ₩41,381 | ₩37,126 | ₩40,391 | +5.01% | 2만 |
|---|
| 2025.10.17 | ₩37,006 | ₩38,799 | ₩36,658 | ₩38,799 | +4.84% | 1.5만 |
|---|
| 2025.10.16 | ₩41,033 | ₩41,702 | ₩36,176 | ₩37,086 | -9.62% | 2.1만 |
|---|
| 2025.10.15 | ₩38,518 | ₩41,207 | ₩36,163 | ₩41,207 | +6.98% | 2.8만 |
|---|
| 2025.10.14 | ₩36,685 | ₩38,665 | ₩34,850 | ₩37,554 | +2.37% | 3.1만 |
|---|
| 2025.10.13 | ₩38,651 | ₩39,467 | ₩36,591 | ₩36,872 | -4.60% | 2.3만 |
|---|
| 2025.10.10 | ₩38,799 | ₩41,100 | ₩38,130 | ₩39,936 | +2.93% | 4.2만 |
|---|