시장 데이터를 불러오는 중
전체 종목
어센티지 파마 그룹 인터내셔널 ADR 과거 주가
Ascentage Pharma Group International - American Depository Shares · AAPG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ascentage Pharma Group International - American Depository Shares · AAPG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,444 | ₩19,848 | ₩19,444 | ₩19,779 | +1.72% | 1.2천 |
| 2026.10.08 | ₩19,967 | ₩19,967 | ₩19,384 | ₩19,511 | -2.28% | 1.2만 |
| 2026.10.07 | ₩20,302 | ₩20,651 | ₩19,914 | ₩20,034 | -1.32% | 7.2천 |
| 2026.10.06 | ₩20,410 | ₩21,576 | ₩20,410 | ₩21,576 | +5.72% | 1.5만 |
| 2026.10.05 | ₩19,793 | ₩19,833 | ₩19,551 | ₩19,585 | -1.05% | 3.6천 |
| 2026.10.02 | ₩20,450 | ₩20,919 | ₩19,967 | ₩20,604 | +0.75% | 9천 |
| 2026.10.01 | ₩21,174 | ₩21,483 | ₩20,986 | ₩21,322 | +0.70% | 4.3천 |
| 2026.09.30 | ₩20,906 | ₩22,126 | ₩20,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,871 |
| +4.62% |
| 1.4만 |
| 2026.09.29 | ₩20,517 | ₩21,509 | ₩20,517 | ₩20,584 | +0.33% | 3.4천 |
|---|
| 2026.09.28 | ₩20,115 | ₩20,128 | ₩19,505 | ₩19,967 | -0.73% | 4.8천 |
|---|
| 2026.09.25 | ₩19,860 | ₩20,155 | ₩19,860 | ₩19,922 | +0.31% | 2.9천 |
|---|
| 2026.09.24 | ₩20,128 | ₩20,423 | ₩19,914 | ₩20,423 | +1.47% | 1.5만 |
|---|
| 2026.09.23 | ₩21,067 | ₩21,067 | ₩20,892 | ₩20,892 | -0.83% | 1.5천 |
|---|
| 2026.09.22 | ₩21,483 | ₩21,697 | ₩21,281 | ₩21,281 | -0.94% | 800 |
|---|
| 2026.09.21 | ₩21,335 | ₩21,684 | ₩21,216 | ₩21,268 | -0.31% | 1.7만 |
|---|
| 2026.09.18 | ₩20,611 | ₩20,611 | ₩20,142 | ₩20,195 | -2.02% | 2.1천 |
|---|
| 2026.09.17 | ₩20,544 | ₩20,698 | ₩20,235 | ₩20,611 | +0.33% | 3.2천 |
|---|
| 2026.09.16 | ₩20,651 | ₩21,006 | ₩20,651 | ₩20,651 | 0.00% | 3.8천 |
|---|
| 2026.09.15 | ₩21,590 | ₩21,590 | ₩21,456 | ₩21,456 | -0.62% | 4.3천 |
|---|
| 2026.09.14 | ₩21,898 | ₩22,187 | ₩21,898 | ₩22,005 | +0.49% | 3.8천 |
|---|
| 2026.09.11 | ₩21,724 | ₩21,845 | ₩21,496 | ₩21,590 | -0.62% | 7.1천 |
|---|
| 2026.09.10 | ₩22,247 | ₩22,394 | ₩22,247 | ₩22,354 | +0.48% | 3.1천 |
|---|
| 2026.09.09 | ₩23,105 | ₩23,239 | ₩23,092 | ₩23,212 | +0.46% | 1.6천 |
|---|
| 2026.09.08 | ₩23,440 | ₩23,534 | ₩23,132 | ₩23,387 | -0.23% | 2.1만 |
|---|
| 2026.09.04 | ₩23,735 | ₩23,796 | ₩23,601 | ₩23,621 | -0.48% | 5.1천 |
|---|
| 2026.09.03 | ₩23,574 | ₩23,588 | ₩23,065 | ₩23,279 | -1.25% | 9.9천 |
|---|
| 2026.09.02 | ₩22,314 | ₩22,797 | ₩22,314 | ₩22,542 | +1.02% | 2.5천 |
|---|
| 2026.09.01 | ₩22,582 | ₩22,582 | ₩21,764 | ₩21,764 | -3.62% | 7.1천 |
|---|
| 2026.08.31 | ₩23,843 | ₩23,843 | ₩22,931 | ₩22,931 | -3.82% | 6.1천 |
|---|
| 2026.08.28 | ₩24,030 | ₩24,508 | ₩23,776 | ₩24,508 | +1.99% | 6.3천 |
|---|
| 2026.08.27 | ₩24,701 | ₩25,117 | ₩24,486 | ₩25,117 | +1.68% | 1.6만 |
|---|
| 2026.08.26 | ₩22,958 | ₩22,958 | ₩22,528 | ₩22,663 | -1.29% | 4.9천 |
|---|
| 2026.08.25 | ₩22,797 | ₩22,958 | ₩22,515 | ₩22,515 | -1.24% | 3.4천 |
|---|
| 2026.08.24 | ₩22,569 | ₩22,797 | ₩22,394 | ₩22,408 | -0.71% | 6.5천 |
|---|
| 2026.08.21 | ₩22,998 | ₩23,392 | ₩22,797 | ₩22,797 | -0.87% | 1.8천 |
|---|
| 2026.08.20 | ₩24,124 | ₩24,124 | ₩22,528 | ₩23,226 | -3.72% | 1.2만 |
|---|
| 2026.08.19 | ₩24,332 | ₩25,479 | ₩24,071 | ₩24,178 | -0.63% | 2.3만 |
|---|
| 2026.08.18 | ₩24,030 | ₩24,404 | ₩23,333 | ₩24,404 | +1.56% | 6.9천 |
|---|
| 2026.08.17 | ₩24,540 | ₩24,788 | ₩24,138 | ₩24,406 | -0.55% | 5.9천 |
|---|
| 2026.08.14 | ₩25,479 | ₩25,479 | ₩25,479 | ₩25,479 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩25,707 | ₩25,733 | ₩25,459 | ₩25,479 | -0.89% | 3천 |
|---|
| 2026.08.12 | ₩24,996 | ₩25,438 | ₩24,902 | ₩25,438 | +1.77% | 2.6천 |
|---|
| 2026.08.11 | ₩25,304 | ₩25,452 | ₩25,130 | ₩25,452 | +0.58% | 3.3천 |
|---|
| 2026.08.10 | ₩25,050 | ₩25,291 | ₩25,050 | ₩25,291 | +0.96% | 3.5천 |
|---|
| 2026.08.07 | ₩24,795 | ₩25,459 | ₩24,553 | ₩25,459 | +2.68% | 8.7천 |
|---|
| 2026.08.06 | ₩22,971 | ₩22,971 | ₩22,488 | ₩22,917 | -0.23% | 3.9천 |
|---|
| 2026.08.05 | ₩22,797 | ₩22,797 | ₩22,479 | ₩22,602 | -0.85% | 4.6천 |
|---|
| 2026.08.04 | ₩22,929 | ₩22,929 | ₩22,220 | ₩22,381 | -2.39% | 5.5천 |
|---|
| 2026.08.03 | ₩23,534 | ₩23,534 | ₩22,461 | ₩22,535 | -4.25% | 1.4만 |
|---|
| 2026.07.31 | ₩23,601 | ₩23,601 | ₩23,118 | ₩23,367 | -0.99% | 4천 |
|---|
| 2026.07.30 | ₩24,714 | ₩24,714 | ₩23,709 | ₩24,232 | -1.95% | 2.6천 |
|---|
| 2026.07.29 | ₩24,272 | ₩24,553 | ₩24,272 | ₩24,553 | +1.16% | 4.3천 |
|---|
| 2026.07.28 | ₩24,875 | ₩24,875 | ₩24,473 | ₩24,520 | -1.43% | 4.7천 |
|---|
| 2026.07.27 | ₩24,567 | ₩25,479 | ₩24,567 | ₩25,331 | +3.11% | 2천 |
|---|
| 2026.07.24 | ₩24,097 | ₩25,021 | ₩24,097 | ₩24,527 | +1.78% | 4.6천 |
|---|
| 2026.07.23 | ₩25,640 | ₩25,914 | ₩25,640 | ₩25,914 | +1.07% | 1.3천 |
|---|
| 2026.07.22 | ₩25,894 | ₩26,015 | ₩25,660 | ₩25,794 | -0.39% | 1.2만 |
|---|
| 2026.07.21 | ₩25,338 | ₩25,613 | ₩25,170 | ₩25,613 | +1.08% | 5천 |
|---|
| 2026.07.20 | ₩24,634 | ₩24,634 | ₩24,634 | ₩24,634 | 0.00% | 1.2천 |
|---|
| 2026.07.17 | ₩25,814 | ₩25,814 | ₩24,855 | ₩25,130 | -2.65% | 1.2만 |
|---|
| 2026.07.16 | ₩27,007 | ₩27,356 | ₩27,007 | ₩27,356 | +1.29% | 2천 |
|---|
| 2026.07.15 | ₩26,015 | ₩27,061 | ₩26,015 | ₩27,061 | +4.02% | 1.5만 |
|---|
| 2026.07.14 | ₩25,988 | ₩25,988 | ₩25,465 | ₩25,800 | -0.72% | 3.1천 |
|---|
| 2026.07.13 | ₩25,733 | ₩26,310 | ₩25,733 | ₩26,283 | +2.14% | 3.4천 |
|---|
| 2026.07.10 | ₩25,519 | ₩26,779 | ₩25,143 | ₩26,779 | +4.94% | 3.6천 |
|---|
| 2026.07.09 | ₩24,620 | ₩25,479 | ₩24,620 | ₩25,345 | +2.94% | 9천 |
|---|
| 2026.07.08 | ₩24,674 | ₩25,479 | ₩23,869 | ₩25,291 | +2.50% | 7.6천 |
|---|
| 2026.07.07 | ₩24,808 | ₩25,465 | ₩24,801 | ₩25,050 | +0.97% | 7.8천 |
|---|
| 2026.07.06 | ₩24,902 | ₩26,028 | ₩24,835 | ₩25,975 | +4.31% | 1.3만 |
|---|
| 2026.07.02 | ₩24,768 | ₩24,808 | ₩24,138 | ₩24,808 | +0.16% | 1.4만 |
|---|
| 2026.07.01 | ₩23,507 | ₩24,741 | ₩23,428 | ₩24,084 | +2.45% | 1.5만 |
|---|
| 2026.06.30 | ₩23,320 | ₩23,548 | ₩23,320 | ₩23,548 | +0.98% | 700 |
|---|
| 2026.06.29 | ₩22,998 | ₩24,057 | ₩22,998 | ₩23,735 | +3.21% | 1.1만 |
|---|
| 2026.06.26 | ₩22,823 | ₩22,971 | ₩21,938 | ₩22,488 | -1.47% | 19.5만 |
|---|
| 2026.06.25 | ₩22,904 | ₩22,904 | ₩22,810 | ₩22,864 | -0.18% | 6.9천 |
|---|
| 2026.06.24 | ₩22,810 | ₩22,904 | ₩22,810 | ₩22,904 | +0.41% | 7.1천 |
|---|
| 2026.06.23 | ₩22,837 | ₩23,105 | ₩22,810 | ₩22,810 | -0.12% | 1.8만 |
|---|
| 2026.06.22 | ₩23,152 | ₩24,211 | ₩22,971 | ₩22,971 | -0.78% | 2.3만 |
|---|
| 2026.06.18 | ₩23,326 | ₩23,722 | ₩22,958 | ₩22,958 | -1.58% | 1.3만 |
|---|
| 2026.06.17 | ₩22,810 | ₩23,151 | ₩22,810 | ₩22,917 | +0.47% | 1.5만 |
|---|
| 2026.06.16 | ₩22,810 | ₩22,944 | ₩22,797 | ₩22,810 | 0.00% | 1.4만 |
|---|
| 2026.06.15 | ₩24,097 | ₩24,362 | ₩23,253 | ₩23,253 | -3.51% | 1.2만 |
|---|
| 2026.06.12 | ₩23,561 | ₩24,138 | ₩23,467 | ₩23,601 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩22,891 | ₩23,159 | ₩22,891 | ₩22,944 | +0.23% | 1.7천 |
|---|
| 2026.06.10 | ₩22,891 | ₩22,891 | ₩22,891 | ₩22,891 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩22,984 | ₩23,293 | ₩22,689 | ₩22,891 | -0.41% | 2.6천 |
|---|
| 2026.06.08 | ₩22,730 | ₩23,105 | ₩22,730 | ₩22,958 | +1.00% | 3.2천 |
|---|
| 2026.06.05 | ₩23,534 | ₩23,635 | ₩22,933 | ₩23,065 | -1.99% | 1.4만 |
|---|
| 2026.06.04 | ₩24,540 | ₩24,889 | ₩24,232 | ₩24,513 | -0.11% | 4.9천 |
|---|
| 2026.06.03 | ₩24,741 | ₩24,741 | ₩23,333 | ₩23,963 | -3.14% | 2.3만 |
|---|
| 2026.06.02 | ₩25,586 | ₩25,586 | ₩24,741 | ₩24,741 | -3.30% | 9천 |
|---|
| 2026.06.01 | ₩25,613 | ₩26,326 | ₩25,076 | ₩25,586 | -0.10% | 8.3천 |
|---|
| 2026.05.29 | ₩27,316 | ₩27,423 | ₩25,935 | ₩26,833 | -1.77% | 1.6만 |
|---|
| 2026.05.28 | ₩25,586 | ₩27,182 | ₩25,586 | ₩26,659 | +4.19% | 2.4만 |
|---|
| 2026.05.27 | ₩27,390 | ₩28,026 | ₩27,088 | ₩28,026 | +2.33% | 1만 |
|---|
| 2026.05.26 | ₩26,967 | ₩27,758 | ₩26,967 | ₩26,990 | +0.08% | 6.3천 |
|---|
| 2026.05.22 | ₩28,697 | ₩30,279 | ₩27,921 | ₩28,174 | -1.82% | 8.3천 |
|---|
| 2026.05.21 | ₩27,477 | ₩27,705 | ₩26,954 | ₩27,705 | +0.83% | 4.8천 |
|---|
| 2026.05.20 | ₩25,894 | ₩26,900 | ₩25,868 | ₩26,525 | +2.43% | 1.1만 |
|---|
| 2026.05.19 | ₩25,090 | ₩25,709 | ₩25,076 | ₩25,465 | +1.50% | 6.6천 |
|---|
| 2026.05.18 | ₩25,760 | ₩26,216 | ₩24,889 | ₩24,889 | -3.38% | 9.3천 |
|---|
| 2026.05.15 | ₩26,069 | ₩26,551 | ₩25,626 | ₩26,149 | +0.31% | 2.9만 |
|---|
| 2026.05.14 | ₩27,088 | ₩27,088 | ₩26,364 | ₩27,061 | -0.10% | 9.2천 |
|---|
| 2026.05.13 | ₩26,833 | ₩28,670 | ₩26,833 | ₩28,670 | +6.85% | 3.6천 |
|---|
| 2026.05.12 | ₩29,448 | ₩29,502 | ₩28,177 | ₩28,375 | -3.64% | 1.2만 |
|---|
| 2026.05.11 | ₩28,737 | ₩29,488 | ₩28,737 | ₩29,046 | +1.07% | 1.5천 |
|---|
| 2026.05.08 | ₩29,367 | ₩29,367 | ₩28,590 | ₩28,831 | -1.83% | 2.3천 |
|---|
| 2026.05.07 | ₩30,000 | ₩30,000 | ₩29,099 | ₩29,099 | -3.00% | 2.9천 |
|---|
| 2026.05.06 | ₩29,327 | ₩29,468 | ₩28,697 | ₩28,925 | -1.37% | 5.2천 |
|---|
| 2026.05.05 | ₩29,367 | ₩29,367 | ₩29,367 | ₩29,367 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩29,569 | ₩30,145 | ₩29,502 | ₩29,528 | -0.14% | 2.4천 |
|---|
| 2026.05.01 | ₩30,655 | ₩31,298 | ₩30,387 | ₩31,298 | +2.10% | 900 |
|---|
| 2026.04.30 | ₩30,675 | ₩30,675 | ₩30,675 | ₩30,675 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩30,615 | ₩30,615 | ₩29,770 | ₩30,145 | -1.53% | 5.2천 |
|---|
| 2026.04.28 | ₩31,312 | ₩31,312 | ₩30,843 | ₩30,843 | -1.50% | 4천 |
|---|
| 2026.04.27 | ₩31,513 | ₩31,513 | ₩31,164 | ₩31,339 | -0.55% | 1.8천 |
|---|
| 2026.04.24 | ₩31,272 | ₩32,116 | ₩31,272 | ₩32,116 | +2.70% | 7.2천 |
|---|
| 2026.04.23 | ₩31,969 | ₩31,969 | ₩29,957 | ₩29,957 | -6.29% | 9.4천 |
|---|
| 2026.04.22 | ₩34,410 | ₩34,410 | ₩33,699 | ₩33,699 | -2.07% | 1.5천 |
|---|
| 2026.04.21 | ₩35,831 | ₩35,831 | ₩34,329 | ₩34,396 | -4.00% | 4.7천 |
|---|
| 2026.04.20 | ₩35,388 | ₩35,395 | ₩35,335 | ₩35,348 | -0.11% | 1.9천 |
|---|
| 2026.04.17 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 1.8천 |
|---|
| 2026.04.16 | ₩36,408 | ₩36,421 | ₩36,408 | ₩36,421 | +0.04% | 400 |
|---|
| 2026.04.15 | ₩36,341 | ₩36,468 | ₩36,206 | ₩36,327 | -0.04% | 1.6천 |
|---|
| 2026.04.14 | ₩34,557 | ₩34,597 | ₩34,450 | ₩34,450 | -0.31% | 900 |
|---|
| 2026.04.13 | ₩35,348 | ₩35,348 | ₩34,128 | ₩34,128 | -3.45% | 1.9천 |
|---|
| 2026.04.10 | ₩33,268 | ₩33,967 | ₩33,268 | ₩33,967 | +2.10% | 600 |
|---|
| 2026.04.09 | ₩34,705 | ₩34,705 | ₩34,705 | ₩34,705 | 0.00% | 1.7천 |
|---|
| 2026.04.08 | ₩35,616 | ₩35,616 | ₩35,616 | ₩35,616 | 0.00% | 1천 |
|---|
| 2026.04.07 | ₩35,983 | ₩36,931 | ₩35,980 | ₩36,649 | +1.85% | 2.6천 |
|---|
| 2026.04.06 | ₩36,528 | ₩37,631 | ₩36,528 | ₩36,756 | +0.62% | 4.3천 |
|---|
| 2026.04.02 | ₩35,496 | ₩36,649 | ₩35,496 | ₩36,636 | +3.21% | 6.5천 |
|---|
| 2026.04.01 | ₩35,201 | ₩35,402 | ₩34,933 | ₩35,241 | +0.11% | 8.2천 |
|---|
| 2026.03.31 | ₩31,835 | ₩32,009 | ₩31,835 | ₩32,009 | +0.55% | 2.2천 |
|---|
| 2026.03.30 | ₩31,044 | ₩31,044 | ₩31,044 | ₩31,044 | 0.00% | 1.2천 |
|---|
| 2026.03.27 | ₩31,003 | ₩31,030 | ₩30,695 | ₩30,896 | -0.35% | 3.8천 |
|---|
| 2026.03.26 | ₩29,502 | ₩29,502 | ₩28,558 | ₩28,558 | -3.20% | 1.8천 |
|---|
| 2026.03.25 | ₩30,843 | ₩30,843 | ₩30,011 | ₩30,011 | -2.70% | 700 |
|---|
| 2026.03.24 | ₩29,931 | ₩29,931 | ₩29,931 | ₩29,931 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩28,643 | ₩29,931 | ₩28,375 | ₩29,931 | +4.49% | 1.4만 |
|---|
| 2026.03.20 | ₩28,161 | ₩28,161 | ₩25,626 | ₩25,626 | -9.00% | 1.8만 |
|---|
| 2026.03.19 | ₩29,555 | ₩29,555 | ₩29,555 | ₩29,555 | 0.00% | 2.6천 |
|---|
| 2026.03.18 | ₩32,210 | ₩32,251 | ₩32,210 | ₩32,251 | +0.12% | 2.4천 |
|---|
| 2026.03.17 | ₩32,184 | ₩32,720 | ₩31,889 | ₩32,720 | +1.67% | 3.7천 |
|---|
| 2026.03.16 | ₩32,630 | ₩33,525 | ₩32,630 | ₩32,867 | +0.73% | 1.9천 |
|---|
| 2026.03.13 | ₩31,835 | ₩32,760 | ₩30,440 | ₩32,760 | +2.91% | 2.4천 |
|---|
| 2026.03.12 | ₩32,170 | ₩32,184 | ₩32,170 | ₩32,184 | +0.04% | 1.1천 |
|---|
| 2026.03.11 | ₩32,344 | ₩32,479 | ₩32,023 | ₩32,479 | +0.41% | 2천 |
|---|
| 2026.03.10 | ₩31,956 | ₩33,042 | ₩31,956 | ₩32,841 | +2.77% | 3.3천 |
|---|
| 2026.03.09 | ₩30,172 | ₩31,768 | ₩29,488 | ₩31,768 | +5.29% | 1.2천 |
|---|
| 2026.03.06 | ₩31,030 | ₩31,030 | ₩31,030 | ₩31,030 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩29,649 | ₩29,971 | ₩29,649 | ₩29,917 | +0.90% | 1.2천 |
|---|
| 2026.03.04 | ₩29,005 | ₩29,837 | ₩28,429 | ₩29,837 | +2.87% | 1.9천 |
|---|
| 2026.03.03 | ₩29,689 | ₩30,199 | ₩28,831 | ₩29,019 | -2.26% | 7.7천 |
|---|
| 2026.03.02 | ₩31,218 | ₩32,720 | ₩30,443 | ₩31,728 | +1.63% | 2.8천 |
|---|
| 2026.02.27 | ₩32,318 | ₩32,318 | ₩32,318 | ₩32,318 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩33,337 | ₩33,940 | ₩32,318 | ₩32,318 | -3.06% | 1.2천 |
|---|
| 2026.02.25 | ₩34,128 | ₩34,128 | ₩33,592 | ₩33,592 | -1.57% | 500 |
|---|
| 2026.02.24 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩33,916 | ₩34,153 | ₩33,525 | ₩33,525 | -1.15% | 2.2천 |
|---|
| 2026.02.20 | ₩31,996 | ₩33,431 | ₩31,996 | ₩33,431 | +4.48% | 1.5천 |
|---|
| 2026.02.19 | ₩33,525 | ₩33,525 | ₩31,848 | ₩31,848 | -5.00% | 800 |
|---|
| 2026.02.18 | ₩32,438 | ₩33,525 | ₩32,197 | ₩33,109 | +2.07% | 3천 |
|---|
| 2026.02.17 | ₩31,029 | ₩33,525 | ₩31,029 | ₩33,525 | +8.04% | 4.1천 |
|---|
| 2026.02.13 | ₩32,525 | ₩33,109 | ₩31,808 | ₩31,942 | -1.79% | 4.9천 |
|---|
| 2026.02.12 | ₩31,958 | ₩32,170 | ₩31,111 | ₩31,111 | -2.65% | 1.9천 |
|---|
| 2026.02.11 | ₩32,928 | ₩32,988 | ₩32,928 | ₩32,988 | +0.18% | 1.2천 |
|---|
| 2026.02.10 | ₩31,929 | ₩32,324 | ₩31,929 | ₩32,184 | +0.80% | 2.5천 |
|---|
| 2026.02.09 | ₩32,680 | ₩32,680 | ₩31,647 | ₩31,661 | -3.12% | 1.7천 |
|---|
| 2026.02.06 | ₩31,732 | ₩32,894 | ₩31,732 | ₩32,881 | +3.62% | 1.6천 |
|---|
| 2026.02.05 | ₩32,787 | ₩32,787 | ₩31,513 | ₩32,438 | -1.06% | 1.7천 |
|---|
| 2026.02.04 | ₩31,848 | ₩32,613 | ₩31,848 | ₩32,385 | +1.68% | 1.4천 |
|---|
| 2026.02.03 | ₩31,245 | ₩31,634 | ₩31,245 | ₩31,285 | +0.13% | 2.8천 |
|---|
| 2026.02.02 | ₩31,513 | ₩31,513 | ₩31,071 | ₩31,071 | -1.40% | 1.8천 |
|---|
| 2026.01.30 | ₩33,256 | ₩33,256 | ₩32,425 | ₩32,425 | -2.50% | 9.6천 |
|---|
| 2026.01.29 | ₩33,927 | ₩33,994 | ₩33,525 | ₩33,525 | -1.19% | 2.3천 |
|---|
| 2026.01.28 | ₩35,268 | ₩35,268 | ₩33,900 | ₩33,927 | -3.80% | 2.1천 |
|---|
| 2026.01.27 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩34,289 | ₩34,356 | ₩34,249 | ₩34,316 | +0.08% | 5.9천 |
|---|
| 2026.01.23 | ₩34,781 | ₩35,509 | ₩34,781 | ₩35,509 | +2.09% | 1.9천 |
|---|
| 2026.01.22 | ₩34,235 | ₩35,134 | ₩34,222 | ₩35,134 | +2.62% | 900 |
|---|
| 2026.01.21 | ₩34,865 | ₩35,388 | ₩34,463 | ₩35,388 | +1.50% | 8.7천 |
|---|
| 2026.01.20 | ₩35,791 | ₩36,206 | ₩34,879 | ₩34,879 | -2.55% | 4.3천 |
|---|
| 2026.01.16 | ₩36,260 | ₩36,274 | ₩35,938 | ₩36,274 | +0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩36,636 | ₩37,856 | ₩36,501 | ₩36,609 | -0.07% | 2.8천 |
|---|
| 2026.01.14 | ₩37,561 | ₩37,977 | ₩37,547 | ₩37,977 | +1.11% | 2천 |
|---|
| 2026.01.13 | ₩37,534 | ₩38,003 | ₩36,850 | ₩37,239 | -0.79% | 1.9천 |
|---|
| 2026.01.12 | ₩38,205 | ₩38,205 | ₩37,393 | ₩38,057 | -0.39% | 1.5천 |
|---|
| 2026.01.09 | ₩37,883 | ₩38,634 | ₩37,816 | ₩38,593 | +1.88% | 1.4천 |
|---|
| 2026.01.08 | ₩37,950 | ₩37,950 | ₩37,400 | ₩37,400 | -1.45% | 3.2천 |
|---|
| 2026.01.07 | ₩37,051 | ₩38,084 | ₩37,051 | ₩37,842 | +2.14% | 1.4만 |
|---|
| 2026.01.06 | ₩36,046 | ₩36,139 | ₩34,865 | ₩34,879 | -3.24% | 4.8천 |
|---|
| 2026.01.05 | ₩35,804 | ₩36,166 | ₩35,804 | ₩36,139 | +0.94% | 3.3천 |
|---|
| 2026.01.02 | ₩35,214 | ₩36,059 | ₩35,214 | ₩35,362 | +0.42% | 2.6천 |
|---|
| 2025.12.31 | ₩35,147 | ₩35,187 | ₩35,120 | ₩35,187 | +0.11% | 1천 |
|---|
| 2025.12.30 | ₩35,744 | ₩35,744 | ₩34,959 | ₩34,959 | -2.19% | 2.3천 |
|---|
| 2025.12.29 | ₩35,120 | ₩35,402 | ₩34,597 | ₩34,758 | -1.03% | 5.7천 |
|---|
| 2025.12.26 | ₩36,206 | ₩37,118 | ₩36,206 | ₩37,118 | +2.52% | 3.9천 |
|---|
| 2025.12.24 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩36,743 | ₩37,775 | ₩36,743 | ₩37,387 | +1.75% | 900 |
|---|
| 2025.12.22 | ₩38,728 | ₩38,728 | ₩34,632 | ₩35,523 | -8.28% | 1.2만 |
|---|
| 2025.12.19 | ₩39,385 | ₩39,545 | ₩38,888 | ₩39,304 | -0.20% | 2.3천 |
|---|
| 2025.12.18 | ₩38,634 | ₩38,634 | ₩38,285 | ₩38,432 | -0.52% | 2.9천 |
|---|
| 2025.12.17 | ₩37,842 | ₩39,344 | ₩37,842 | ₩38,231 | +1.03% | 2.4천 |
|---|
| 2025.12.16 | ₩38,111 | ₩39,559 | ₩38,111 | ₩39,474 | +3.58% | 3천 |
|---|
| 2025.12.15 | ₩39,425 | ₩39,425 | ₩36,877 | ₩37,011 | -6.12% | 1.7만 |
|---|
| 2025.12.12 | ₩40,752 | ₩40,766 | ₩40,699 | ₩40,699 | -0.13% | 600 |
|---|
| 2025.12.11 | ₩40,322 | ₩40,322 | ₩40,216 | ₩40,216 | -0.26% | 1.4천 |
|---|
| 2025.12.10 | ₩39,961 | ₩40,275 | ₩38,218 | ₩39,532 | -1.07% | 8.8천 |
|---|
| 2025.12.09 | ₩41,839 | ₩41,839 | ₩40,229 | ₩40,310 | -3.65% | 2.3천 |
|---|
| 2025.12.08 | ₩42,911 | ₩42,952 | ₩41,986 | ₩41,986 | -2.16% | 3.2천 |
|---|
| 2025.12.05 | ₩43,689 | ₩44,199 | ₩43,689 | ₩44,091 | +0.92% | 1.5천 |
|---|
| 2025.12.04 | ₩41,409 | ₩42,214 | ₩41,141 | ₩41,168 | -0.58% | 1.7천 |
|---|
| 2025.12.03 | ₩42,140 | ₩42,140 | ₩40,229 | ₩40,672 | -3.48% | 5.2천 |
|---|
| 2025.12.02 | ₩43,635 | ₩44,373 | ₩42,952 | ₩43,501 | -0.31% | 3.7천 |
|---|
| 2025.12.01 | ₩43,582 | ₩43,582 | ₩43,582 | ₩43,582 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩43,582 | ₩43,582 | ₩43,582 | ₩43,582 | 0.00% | 700 |
|---|
| 2025.11.26 | ₩42,911 | ₩43,448 | ₩41,584 | ₩43,072 | +0.37% | 9.5천 |
|---|
| 2025.11.25 | ₩43,408 | ₩43,408 | ₩43,408 | ₩43,408 | 0.00% | 600 |
|---|
| 2025.11.24 | ₩41,637 | ₩42,952 | ₩41,637 | ₩42,952 | +3.16% | 3.6천 |
|---|
| 2025.11.21 | ₩40,900 | ₩41,088 | ₩40,900 | ₩41,088 | +0.46% | 1.4천 |
|---|
| 2025.11.20 | ₩43,314 | ₩43,340 | ₩41,946 | ₩41,946 | -3.16% | 5.6천 |
|---|
| 2025.11.19 | ₩43,206 | ₩43,206 | ₩43,099 | ₩43,180 | -0.06% | 1.3천 |
|---|
| 2025.11.18 | ₩43,327 | ₩43,555 | ₩38,486 | ₩42,911 | -0.96% | 1.6만 |
|---|
| 2025.11.17 | ₩43,863 | ₩43,863 | ₩43,863 | ₩43,863 | 0.00% | 1.9천 |
|---|
| 2025.11.14 | ₩46,063 | ₩46,264 | ₩45,580 | ₩45,996 | -0.15% | 8.2천 |
|---|
| 2025.11.13 | ₩45,204 | ₩45,599 | ₩44,681 | ₩45,156 | -0.11% | 5.3천 |
|---|
| 2025.11.12 | ₩44,105 | ₩44,252 | ₩43,374 | ₩44,185 | +0.18% | 6.4천 |
|---|
| 2025.11.11 | ₩42,911 | ₩43,850 | ₩41,477 | ₩42,965 | +0.13% | 1만 |
|---|
| 2025.11.10 | ₩42,925 | ₩43,448 | ₩42,643 | ₩43,448 | +1.22% | 3.3천 |
|---|
| 2025.11.07 | ₩44,185 | ₩44,185 | ₩41,584 | ₩42,549 | -3.70% | 3.8천 |
|---|
| 2025.11.06 | ₩44,405 | ₩44,405 | ₩43,180 | ₩43,394 | -2.28% | 1.3만 |
|---|
| 2025.11.05 | ₩44,400 | ₩44,976 | ₩43,984 | ₩44,132 | -0.60% | 1.1만 |
|---|
| 2025.11.04 | ₩44,789 | ₩45,365 | ₩44,199 | ₩44,588 | -0.45% | 9.7천 |
|---|
| 2025.11.03 | ₩45,855 | ₩46,264 | ₩45,124 | ₩45,996 | +0.31% | 1.5만 |
|---|
| 2025.10.31 | ₩45,258 | ₩45,526 | ₩44,802 | ₩44,816 | -0.98% | 3.9천 |
|---|
| 2025.10.30 | ₩44,118 | ₩44,453 | ₩43,823 | ₩43,877 | -0.55% | 5.7천 |
|---|
| 2025.10.29 | ₩44,699 | ₩44,909 | ₩44,614 | ₩44,789 | +0.20% | 3.3천 |
|---|
| 2025.10.28 | ₩45,298 | ₩45,419 | ₩44,252 | ₩44,923 | -0.83% | 1.9만 |
|---|
| 2025.10.27 | ₩46,961 | ₩47,028 | ₩45,593 | ₩46,344 | -1.31% | 1.1만 |
|---|
| 2025.10.24 | ₩46,532 | ₩47,551 | ₩46,398 | ₩47,551 | +2.19% | 2.1천 |
|---|
| 2025.10.23 | ₩45,848 | ₩45,848 | ₩44,990 | ₩45,701 | -0.32% | 7.2천 |
|---|
| 2025.10.22 | ₩46,903 | ₩47,591 | ₩44,413 | ₩45,137 | -3.77% | 9.6천 |
|---|
| 2025.10.21 | ₩46,398 | ₩46,532 | ₩45,875 | ₩46,210 | -0.40% | 6.6천 |
|---|
| 2025.10.20 | ₩47,940 | ₩48,088 | ₩46,143 | ₩47,350 | -1.23% | 1만 |
|---|
| 2025.10.17 | ₩48,034 | ₩48,034 | ₩47,524 | ₩47,524 | -1.06% | 1.6천 |
|---|
| 2025.10.16 | ₩50,287 | ₩50,287 | ₩48,517 | ₩48,892 | -2.77% | 4.6천 |
|---|
| 2025.10.15 | ₩48,688 | ₩49,482 | ₩48,121 | ₩49,469 | +1.60% | 4.1천 |
|---|
| 2025.10.14 | ₩47,605 | ₩47,605 | ₩45,325 | ₩47,028 | -1.21% | 2.1만 |
|---|
| 2025.10.13 | ₩48,718 | ₩48,879 | ₩48,128 | ₩48,879 | +0.33% | 7.1천 |
|---|
| 2025.10.10 | ₩49,348 | ₩49,348 | ₩46,854 | ₩46,854 | -5.05% | 1.2만 |
|---|