시장 데이터를 불러오는 중
전체 종목
아르드바크 테라퓨틱스 과거 주가
Aardvark Therapeutics, Inc. - Common Stock · AARD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aardvark Therapeutics, Inc. - Common Stock · AARD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,182 | ₩6,464 | ₩6,169 | ₩6,383 | +3.25% | 14.1만 |
| 2026.10.08 | ₩6,397 | ₩6,826 | ₩6,129 | ₩6,316 | -1.26% | 31.6만 |
| 2026.10.07 | ₩6,638 | ₩7,148 | ₩6,290 | ₩6,652 | +0.20% | 21.2만 |
| 2026.10.06 | ₩7,081 | ₩7,309 | ₩6,249 | ₩6,759 | -4.55% | 25.2만 |
| 2026.10.05 | ₩6,746 | ₩7,202 | ₩6,746 | ₩7,000 | +3.78% | 6.1만 |
| 2026.10.02 | ₩7,202 | ₩7,590 | ₩6,544 | ₩6,692 | -7.08% | 14.8만 |
| 2026.10.01 | ₩7,094 | ₩7,269 | ₩6,880 | ₩7,067 | -0.38% | 4.8만 |
| 2026.09.30 | ₩7,269 | ₩7,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,067 |
| -2.77% |
| 2.8만 |
| 2026.09.29 | ₩6,987 | ₩7,228 | ₩6,708 | ₩7,175 | +2.69% | 4만 |
|---|
| 2026.09.28 | ₩6,772 | ₩7,134 | ₩6,652 | ₩7,067 | +4.36% | 6.1만 |
|---|
| 2026.09.25 | ₩7,470 | ₩7,510 | ₩6,732 | ₩6,786 | -9.16% | 7.2만 |
|---|
| 2026.09.24 | ₩7,443 | ₩7,631 | ₩7,141 | ₩7,443 | 0.00% | 9.6만 |
|---|
| 2026.09.23 | ₩7,698 | ₩7,698 | ₩7,262 | ₩7,456 | -3.14% | 5.5만 |
|---|
| 2026.09.22 | ₩7,389 | ₩7,832 | ₩7,376 | ₩7,711 | +4.36% | 10.1만 |
|---|
| 2026.09.21 | ₩7,295 | ₩7,476 | ₩7,161 | ₩7,470 | +2.39% | 11만 |
|---|
| 2026.09.18 | ₩7,295 | ₩7,497 | ₩6,960 | ₩7,215 | -1.10% | 13만 |
|---|
| 2026.09.17 | ₩7,134 | ₩7,738 | ₩6,960 | ₩7,416 | +3.95% | 25.8만 |
|---|
| 2026.09.16 | ₩6,759 | ₩7,094 | ₩6,611 | ₩6,907 | +2.18% | 4.8만 |
|---|
| 2026.09.15 | ₩7,336 | ₩7,436 | ₩6,719 | ₩6,732 | -8.23% | 6.4만 |
|---|
| 2026.09.14 | ₩6,571 | ₩7,885 | ₩6,437 | ₩7,443 | +13.27% | 21.7만 |
|---|
| 2026.09.11 | ₩6,853 | ₩7,430 | ₩6,672 | ₩6,880 | +0.39% | 27.7만 |
|---|
| 2026.09.10 | ₩6,531 | ₩6,725 | ₩6,088 | ₩6,719 | +2.87% | 20.9만 |
|---|
| 2026.09.09 | ₩7,148 | ₩7,317 | ₩6,565 | ₩6,598 | -7.69% | 11만 |
|---|
| 2026.09.08 | ₩7,148 | ₩7,658 | ₩6,839 | ₩7,148 | 0.00% | 16.5만 |
|---|
| 2026.09.04 | ₩7,671 | ₩8,034 | ₩6,907 | ₩7,215 | -5.94% | 25.8만 |
|---|
| 2026.09.03 | ₩7,939 | ₩8,301 | ₩7,510 | ₩7,684 | -3.21% | 8.9만 |
|---|
| 2026.09.02 | ₩8,113 | ₩8,348 | ₩7,772 | ₩7,979 | -1.65% | 5.9만 |
|---|
| 2026.09.01 | ₩8,046 | ₩8,375 | ₩7,788 | ₩7,939 | -1.33% | 8.5만 |
|---|
| 2026.08.31 | ₩7,644 | ₩8,254 | ₩7,108 | ₩8,181 | +7.02% | 12.5만 |
|---|
| 2026.08.28 | ₩8,677 | ₩8,677 | ₩7,537 | ₩7,765 | -10.51% | 14.3만 |
|---|
| 2026.08.27 | ₩9,240 | ₩9,501 | ₩8,831 | ₩8,878 | -3.92% | 7.4만 |
|---|
| 2026.08.26 | ₩9,776 | ₩9,790 | ₩8,328 | ₩9,133 | -6.58% | 11.2만 |
|---|
| 2026.08.25 | ₩9,307 | ₩9,803 | ₩8,704 | ₩9,723 | +4.47% | 14.5만 |
|---|
| 2026.08.24 | ₩9,052 | ₩9,347 | ₩8,426 | ₩9,227 | +1.93% | 8.3만 |
|---|
| 2026.08.21 | ₩7,926 | ₩9,253 | ₩7,778 | ₩9,146 | +15.40% | 17.4만 |
|---|
| 2026.08.20 | ₩9,066 | ₩9,548 | ₩7,725 | ₩7,899 | -12.87% | 25만 |
|---|
| 2026.08.19 | ₩8,409 | ₩9,575 | ₩8,409 | ₩9,052 | +7.66% | 18.3만 |
|---|
| 2026.08.18 | ₩9,092 | ₩9,200 | ₩8,107 | ₩8,241 | -9.37% | 7.9만 |
|---|
| 2026.08.17 | ₩8,771 | ₩10,071 | ₩8,771 | ₩9,039 | +3.06% | 15.5만 |
|---|
| 2026.08.14 | ₩8,663 | ₩9,139 | ₩8,281 | ₩8,771 | +1.24% | 6.9만 |
|---|
| 2026.08.13 | ₩8,757 | ₩9,361 | ₩8,502 | ₩8,596 | -1.84% | 13.1만 |
|---|
| 2026.08.12 | ₩9,589 | ₩10,092 | ₩8,576 | ₩8,811 | -8.11% | 15.9만 |
|---|
| 2026.08.11 | ₩10,299 | ₩10,299 | ₩8,697 | ₩9,642 | -6.38% | 17.8만 |
|---|
| 2026.08.10 | ₩10,407 | ₩10,407 | ₩9,736 | ₩10,138 | -2.58% | 9.2만 |
|---|
| 2026.08.07 | ₩10,004 | ₩10,889 | ₩9,797 | ₩10,594 | +5.90% | 7.5만 |
|---|
| 2026.08.06 | ₩10,138 | ₩10,138 | ₩9,589 | ₩9,790 | -3.44% | 6.3만 |
|---|
| 2026.08.05 | ₩9,656 | ₩10,568 | ₩9,656 | ₩10,085 | +4.44% | 19.6만 |
|---|
| 2026.08.04 | ₩9,656 | ₩10,125 | ₩9,508 | ₩9,696 | +0.42% | 13.2만 |
|---|
| 2026.08.03 | ₩8,918 | ₩9,736 | ₩8,905 | ₩9,495 | +6.47% | 9.6만 |
|---|
| 2026.07.31 | ₩8,462 | ₩8,925 | ₩7,530 | ₩8,851 | +4.60% | 8.9만 |
|---|
| 2026.07.30 | ₩7,322 | ₩8,636 | ₩7,262 | ₩8,583 | +17.22% | 15.2만 |
|---|
| 2026.07.29 | ₩8,730 | ₩8,932 | ₩7,108 | ₩7,134 | -18.28% | 17.4만 |
|---|
| 2026.07.28 | ₩8,878 | ₩8,985 | ₩8,583 | ₩8,610 | -3.02% | 5.3만 |
|---|
| 2026.07.27 | ₩8,583 | ₩9,119 | ₩8,535 | ₩8,972 | +4.53% | 7만 |
|---|
| 2026.07.24 | ₩8,516 | ₩8,636 | ₩8,154 | ₩8,476 | -0.47% | 12.2만 |
|---|
| 2026.07.23 | ₩8,422 | ₩9,253 | ₩8,341 | ₩8,569 | +1.75% | 18.6만 |
|---|
| 2026.07.22 | ₩8,154 | ₩8,730 | ₩7,792 | ₩8,690 | +6.58% | 18.4만 |
|---|
| 2026.07.21 | ₩7,523 | ₩8,181 | ₩7,175 | ₩8,154 | +8.38% | 16.1만 |
|---|
| 2026.07.20 | ₩7,872 | ₩8,527 | ₩7,349 | ₩7,416 | -5.79% | 19.6만 |
|---|
| 2026.07.17 | ₩8,328 | ₩8,328 | ₩7,725 | ₩7,859 | -5.64% | 23.4만 |
|---|
| 2026.07.16 | ₩8,985 | ₩8,985 | ₩7,953 | ₩8,489 | -5.52% | 14.7만 |
|---|
| 2026.07.15 | ₩8,368 | ₩9,012 | ₩8,077 | ₩8,945 | +6.89% | 18.7만 |
|---|
| 2026.07.14 | ₩7,993 | ₩8,811 | ₩7,684 | ₩8,395 | +5.03% | 33.7만 |
|---|
| 2026.07.13 | ₩9,857 | ₩10,619 | ₩7,892 | ₩7,993 | -18.91% | 65.6만 |
|---|
| 2026.07.10 | ₩6,746 | ₩10,627 | ₩6,746 | ₩10,192 | +51.09% | 409.1만 |
|---|
| 2026.07.09 | ₩7,148 | ₩7,148 | ₩6,249 | ₩6,705 | -6.19% | 40.3만 |
|---|
| 2026.07.08 | ₩7,108 | ₩7,396 | ₩6,732 | ₩7,081 | -0.38% | 25.6만 |
|---|
| 2026.07.07 | ₩7,885 | ₩7,899 | ₩7,000 | ₩7,295 | -7.48% | 26.2만 |
|---|
| 2026.07.06 | ₩7,497 | ₩8,113 | ₩7,322 | ₩8,033 | +7.16% | 18.8만 |
|---|
| 2026.07.02 | ₩7,483 | ₩7,698 | ₩6,960 | ₩7,644 | +2.15% | 21.1만 |
|---|
| 2026.07.01 | ₩7,631 | ₩8,033 | ₩7,094 | ₩7,537 | -1.23% | 24.3만 |
|---|
| 2026.06.30 | ₩6,907 | ₩7,751 | ₩6,705 | ₩7,725 | +11.84% | 22.8만 |
|---|
| 2026.06.29 | ₩6,410 | ₩6,974 | ₩6,303 | ₩6,947 | +8.37% | 16.9만 |
|---|
| 2026.06.26 | ₩6,907 | ₩7,416 | ₩6,209 | ₩6,424 | -6.99% | 166.5만 |
|---|
| 2026.06.25 | ₩6,772 | ₩7,108 | ₩6,464 | ₩6,786 | +0.20% | 23.5만 |
|---|
| 2026.06.24 | ₩5,713 | ₩6,907 | ₩5,686 | ₩6,652 | +16.43% | 30.8만 |
|---|
| 2026.06.23 | ₩5,445 | ₩5,961 | ₩5,398 | ₩5,673 | +4.19% | 11.2만 |
|---|
| 2026.06.22 | ₩5,311 | ₩5,492 | ₩5,237 | ₩5,472 | +3.03% | 10.3만 |
|---|
| 2026.06.18 | ₩5,230 | ₩5,337 | ₩4,975 | ₩5,270 | +0.77% | 15.3만 |
|---|
| 2026.06.17 | ₩5,163 | ₩5,297 | ₩4,888 | ₩5,123 | -0.78% | 8.7만 |
|---|
| 2026.06.16 | ₩5,163 | ₩5,363 | ₩4,989 | ₩4,989 | -3.38% | 10.8만 |
|---|
| 2026.06.15 | ₩5,230 | ₩5,498 | ₩5,109 | ₩5,150 | -1.54% | 20.7만 |
|---|
| 2026.06.12 | ₩4,881 | ₩5,297 | ₩4,831 | ₩5,230 | +7.14% | 13만 |
|---|
| 2026.06.11 | ₩4,707 | ₩4,908 | ₩4,560 | ₩4,881 | +3.70% | 9.2만 |
|---|
| 2026.06.10 | ₩4,774 | ₩4,949 | ₩4,667 | ₩4,667 | -2.25% | 10.5만 |
|---|
| 2026.06.09 | ₩4,801 | ₩5,002 | ₩4,640 | ₩4,801 | 0.00% | 11.1만 |
|---|
| 2026.06.08 | ₩5,002 | ₩5,344 | ₩4,801 | ₩4,814 | -3.75% | 10.8만 |
|---|
| 2026.06.05 | ₩5,244 | ₩5,337 | ₩4,908 | ₩4,935 | -5.88% | 14만 |
|---|
| 2026.06.04 | ₩5,123 | ₩5,485 | ₩5,109 | ₩5,284 | +3.14% | 9.1만 |
|---|
| 2026.06.03 | ₩5,270 | ₩5,324 | ₩4,962 | ₩5,109 | -3.05% | 15만 |
|---|
| 2026.06.02 | ₩5,364 | ₩5,472 | ₩5,109 | ₩5,324 | -0.75% | 15.8만 |
|---|
| 2026.06.01 | ₩5,351 | ₩5,525 | ₩5,177 | ₩5,351 | 0.00% | 17.1만 |
|---|
| 2026.05.29 | ₩5,592 | ₩5,619 | ₩5,230 | ₩5,512 | -1.44% | 14.9만 |
|---|
| 2026.05.28 | ₩5,270 | ₩5,698 | ₩5,270 | ₩5,632 | +6.87% | 14.1만 |
|---|
| 2026.05.27 | ₩5,579 | ₩6,008 | ₩5,270 | ₩5,351 | -4.09% | 21만 |
|---|
| 2026.05.26 | ₩6,142 | ₩6,256 | ₩5,398 | ₩5,632 | -8.30% | 21.6만 |
|---|
| 2026.05.22 | ₩6,035 | ₩6,437 | ₩5,834 | ₩6,088 | +0.89% | 13.7만 |
|---|
| 2026.05.21 | ₩5,767 | ₩6,263 | ₩5,431 | ₩6,048 | +4.88% | 16.7만 |
|---|
| 2026.05.20 | ₩5,914 | ₩5,995 | ₩5,606 | ₩5,753 | -2.72% | 17.3만 |
|---|
| 2026.05.19 | ₩5,793 | ₩6,270 | ₩5,793 | ₩5,860 | +1.16% | 13.5만 |
|---|
| 2026.05.18 | ₩6,021 | ₩6,853 | ₩5,686 | ₩5,847 | -2.90% | 28.9만 |
|---|
| 2026.05.15 | ₩5,887 | ₩7,242 | ₩5,498 | ₩6,129 | +4.10% | 74.5만 |
|---|
| 2026.05.14 | ₩8,824 | ₩9,106 | ₩8,154 | ₩9,025 | +2.28% | 16.7만 |
|---|
| 2026.05.13 | ₩8,181 | ₩8,918 | ₩7,993 | ₩8,838 | +8.03% | 17.3만 |
|---|
| 2026.05.12 | ₩7,604 | ₩8,274 | ₩7,450 | ₩8,194 | +7.76% | 18.2만 |
|---|
| 2026.05.11 | ₩7,309 | ₩7,684 | ₩7,121 | ₩7,671 | +4.95% | 15.3만 |
|---|
| 2026.05.08 | ₩7,564 | ₩7,577 | ₩7,108 | ₩7,295 | -3.55% | 8.4만 |
|---|
| 2026.05.07 | ₩7,725 | ₩7,725 | ₩7,202 | ₩7,510 | -2.78% | 12.6만 |
|---|
| 2026.05.06 | ₩7,362 | ₩7,953 | ₩7,175 | ₩7,899 | +7.29% | 13.7만 |
|---|
| 2026.05.05 | ₩7,148 | ₩7,530 | ₩7,027 | ₩7,336 | +2.63% | 10.6만 |
|---|
| 2026.05.04 | ₩7,215 | ₩7,470 | ₩7,021 | ₩7,067 | -2.04% | 9.5만 |
|---|
| 2026.05.01 | ₩7,148 | ₩7,349 | ₩6,907 | ₩7,322 | +2.44% | 8.2만 |
|---|
| 2026.04.30 | ₩6,960 | ₩7,342 | ₩6,826 | ₩7,282 | +4.62% | 9.6만 |
|---|
| 2026.04.29 | ₩7,362 | ₩7,383 | ₩6,544 | ₩6,987 | -5.10% | 10.7만 |
|---|
| 2026.04.28 | ₩7,349 | ₩7,644 | ₩7,255 | ₩7,497 | +2.01% | 12.3만 |
|---|
| 2026.04.27 | ₩7,242 | ₩7,604 | ₩7,222 | ₩7,403 | +2.22% | 12.5만 |
|---|
| 2026.04.24 | ₩7,215 | ₩7,456 | ₩7,000 | ₩7,228 | +0.19% | 11.6만 |
|---|
| 2026.04.23 | ₩7,376 | ₩7,435 | ₩7,027 | ₩7,202 | -2.36% | 8.4만 |
|---|
| 2026.04.22 | ₩7,322 | ₩7,564 | ₩7,188 | ₩7,416 | +1.28% | 15만 |
|---|
| 2026.04.21 | ₩7,590 | ₩7,818 | ₩7,148 | ₩7,202 | -5.12% | 16.8만 |
|---|
| 2026.04.20 | ₩6,920 | ₩7,738 | ₩6,843 | ₩7,577 | +9.50% | 25.3만 |
|---|
| 2026.04.17 | ₩6,839 | ₩7,202 | ₩6,607 | ₩7,014 | +2.55% | 21.4만 |
|---|
| 2026.04.16 | ₩6,813 | ₩6,947 | ₩6,558 | ₩6,692 | -1.77% | 15만 |
|---|
| 2026.04.15 | ₩6,142 | ₩6,900 | ₩6,142 | ₩6,813 | +10.92% | 28.7만 |
|---|
| 2026.04.14 | ₩5,418 | ₩6,283 | ₩5,364 | ₩6,223 | +14.85% | 22.4만 |
|---|
| 2026.04.13 | ₩5,203 | ₩5,438 | ₩5,203 | ₩5,378 | +3.35% | 18.3만 |
|---|
| 2026.04.10 | ₩5,257 | ₩5,384 | ₩5,190 | ₩5,284 | +0.51% | 11.6만 |
|---|
| 2026.04.09 | ₩5,270 | ₩5,311 | ₩5,096 | ₩5,230 | -0.76% | 13.2만 |
|---|
| 2026.04.08 | ₩5,539 | ₩5,539 | ₩5,244 | ₩5,270 | -4.84% | 14.9만 |
|---|
| 2026.04.07 | ₩5,525 | ₩5,525 | ₩5,284 | ₩5,418 | -1.94% | 14.1만 |
|---|
| 2026.04.06 | ₩5,767 | ₩5,887 | ₩5,418 | ₩5,539 | -3.95% | 22.7만 |
|---|
| 2026.04.02 | ₩5,257 | ₩5,767 | ₩5,230 | ₩5,767 | +9.69% | 13.5만 |
|---|
| 2026.04.01 | ₩5,096 | ₩5,539 | ₩5,056 | ₩5,485 | +7.63% | 42.1만 |
|---|
| 2026.03.31 | ₩5,029 | ₩5,229 | ₩4,680 | ₩5,056 | +0.53% | 39.4만 |
|---|
| 2026.03.30 | ₩4,801 | ₩4,989 | ₩4,686 | ₩4,881 | +1.68% | 18.5만 |
|---|
| 2026.03.27 | ₩4,613 | ₩4,935 | ₩4,493 | ₩4,761 | +3.20% | 22.5만 |
|---|
| 2026.03.26 | ₩4,694 | ₩4,908 | ₩4,566 | ₩4,707 | +0.29% | 28만 |
|---|
| 2026.03.25 | ₩5,203 | ₩5,203 | ₩4,721 | ₩4,747 | -8.76% | 24.9만 |
|---|
| 2026.03.24 | ₩5,364 | ₩5,492 | ₩4,761 | ₩5,056 | -5.75% | 46.2만 |
|---|
| 2026.03.23 | ₩5,445 | ₩5,592 | ₩5,378 | ₩5,451 | +0.12% | 21.4만 |
|---|
| 2026.03.20 | ₩6,491 | ₩6,611 | ₩5,438 | ₩5,458 | -15.91% | 43.8만 |
|---|
| 2026.03.19 | ₩6,491 | ₩6,679 | ₩6,437 | ₩6,571 | +1.24% | 21.5만 |
|---|
| 2026.03.18 | ₩7,094 | ₩7,332 | ₩6,491 | ₩6,544 | -7.75% | 38.3만 |
|---|
| 2026.03.17 | ₩7,242 | ₩7,322 | ₩7,097 | ₩7,148 | -1.30% | 29.3만 |
|---|
| 2026.03.16 | ₩6,799 | ₩7,362 | ₩6,705 | ₩7,188 | +5.72% | 27.7만 |
|---|
| 2026.03.13 | ₩7,108 | ₩7,195 | ₩6,477 | ₩6,826 | -3.96% | 26.6만 |
|---|
| 2026.03.12 | ₩7,041 | ₩7,295 | ₩6,839 | ₩7,054 | +0.19% | 28.4만 |
|---|
| 2026.03.11 | ₩7,617 | ₩7,953 | ₩6,839 | ₩6,974 | -8.45% | 82.2만 |
|---|
| 2026.03.10 | ₩8,194 | ₩8,717 | ₩7,658 | ₩7,765 | -5.24% | 60.2만 |
|---|
| 2026.03.09 | ₩7,644 | ₩8,301 | ₩7,644 | ₩8,167 | +6.84% | 32만 |
|---|
| 2026.03.06 | ₩7,483 | ₩8,046 | ₩7,483 | ₩7,845 | +4.84% | 35.1만 |
|---|
| 2026.03.05 | ₩7,497 | ₩8,033 | ₩7,376 | ₩7,698 | +2.68% | 39.4만 |
|---|
| 2026.03.04 | ₩6,799 | ₩7,778 | ₩6,437 | ₩7,564 | +11.24% | 94만 |
|---|
| 2026.03.03 | ₩7,255 | ₩7,360 | ₩6,357 | ₩6,571 | -9.43% | 117.5만 |
|---|
| 2026.03.02 | ₩8,020 | ₩8,046 | ₩7,041 | ₩7,336 | -8.53% | 286.3만 |
|---|
| 2026.02.27 | ₩16,442 | ₩17,005 | ₩16,361 | ₩16,750 | +1.88% | 53.1만 |
|---|
| 2026.02.26 | ₩16,629 | ₩16,763 | ₩16,234 | ₩16,763 | +0.81% | 3.1만 |
|---|
| 2026.02.25 | ₩17,085 | ₩17,139 | ₩16,509 | ₩16,602 | -2.83% | 5.9만 |
|---|
| 2026.02.24 | ₩16,790 | ₩17,300 | ₩16,629 | ₩17,005 | +1.28% | 9.3만 |
|---|
| 2026.02.23 | ₩16,656 | ₩16,897 | ₩16,173 | ₩16,871 | +1.29% | 7만 |
|---|
| 2026.02.20 | ₩16,495 | ₩16,754 | ₩16,093 | ₩16,522 | +0.16% | 5.1만 |
|---|
| 2026.02.19 | ₩16,911 | ₩16,911 | ₩16,167 | ₩16,643 | -1.59% | 5.2만 |
|---|
| 2026.02.18 | ₩16,777 | ₩17,434 | ₩16,696 | ₩16,965 | +1.12% | 5.7만 |
|---|
| 2026.02.17 | ₩16,214 | ₩16,750 | ₩16,093 | ₩16,696 | +2.98% | 4.3만 |
|---|
| 2026.02.13 | ₩16,334 | ₩16,790 | ₩16,093 | ₩16,227 | -0.66% | 6.7만 |
|---|
| 2026.02.12 | ₩16,750 | ₩16,978 | ₩16,093 | ₩16,468 | -1.68% | 7.7만 |
|---|
| 2026.02.11 | ₩17,032 | ₩17,340 | ₩16,093 | ₩16,991 | -0.24% | 10만 |
|---|
| 2026.02.10 | ₩18,051 | ₩18,051 | ₩16,763 | ₩16,911 | -6.32% | 13.5만 |
|---|
| 2026.02.09 | ₩16,965 | ₩18,212 | ₩16,897 | ₩18,078 | +6.56% | 10.5만 |
|---|
| 2026.02.06 | ₩15,570 | ₩17,474 | ₩15,436 | ₩16,965 | +8.96% | 15.2만 |
|---|
| 2026.02.05 | ₩16,723 | ₩16,853 | ₩14,933 | ₩15,141 | -9.46% | 18.4만 |
|---|
| 2026.02.04 | ₩17,434 | ₩17,850 | ₩16,562 | ₩16,844 | -3.38% | 14.9만 |
|---|
| 2026.02.03 | ₩17,836 | ₩18,547 | ₩16,954 | ₩17,313 | -2.93% | 17.6만 |
|---|
| 2026.02.02 | ₩17,219 | ₩18,319 | ₩17,166 | ₩17,836 | +3.58% | 15.2만 |
|---|
| 2026.01.30 | ₩17,729 | ₩18,547 | ₩16,664 | ₩17,420 | -1.74% | 16.8만 |
|---|
| 2026.01.29 | ₩17,783 | ₩18,708 | ₩17,541 | ₩17,903 | +0.68% | 12.6만 |
|---|
| 2026.01.28 | ₩20,264 | ₩20,264 | ₩17,729 | ₩17,769 | -12.31% | 20.9만 |
|---|
| 2026.01.27 | ₩19,647 | ₩19,714 | ₩18,882 | ₩19,714 | +0.34% | 13.2만 |
|---|
| 2026.01.26 | ₩20,036 | ₩20,612 | ₩19,553 | ₩19,794 | -1.20% | 11.9만 |
|---|
| 2026.01.23 | ₩20,183 | ₩21,096 | ₩19,928 | ₩20,129 | -0.27% | 11.8만 |
|---|
| 2026.01.22 | ₩21,377 | ₩22,262 | ₩20,062 | ₩20,223 | -5.40% | 26.6만 |
|---|
| 2026.01.21 | ₩20,854 | ₩21,296 | ₩19,852 | ₩21,216 | +1.74% | 25.4만 |
|---|
| 2026.01.20 | ₩20,116 | ₩22,128 | ₩20,116 | ₩20,813 | +3.47% | 29.1만 |
|---|
| 2026.01.16 | ₩20,787 | ₩20,787 | ₩19,955 | ₩20,612 | -0.84% | 13.8만 |
|---|
| 2026.01.15 | ₩20,009 | ₩20,706 | ₩19,694 | ₩20,585 | +2.88% | 15.8만 |
|---|
| 2026.01.14 | ₩20,746 | ₩20,988 | ₩19,110 | ₩20,089 | -3.17% | 25.5만 |
|---|
| 2026.01.13 | ₩19,982 | ₩21,068 | ₩19,794 | ₩20,639 | +3.29% | 32.4만 |
|---|
| 2026.01.12 | ₩19,137 | ₩21,457 | ₩19,137 | ₩19,901 | +3.99% | 40만 |
|---|
| 2026.01.09 | ₩19,566 | ₩19,781 | ₩18,835 | ₩19,137 | -2.19% | 10.6만 |
|---|
| 2026.01.08 | ₩18,239 | ₩20,116 | ₩18,185 | ₩19,459 | +6.69% | 14.4만 |
|---|
| 2026.01.07 | ₩17,823 | ₩18,641 | ₩17,823 | ₩18,373 | +3.09% | 12.9만 |
|---|
| 2026.01.06 | ₩17,796 | ₩18,024 | ₩17,139 | ₩17,850 | +0.30% | 12.4만 |
|---|
| 2026.01.05 | ₩18,078 | ₩18,259 | ₩17,260 | ₩17,809 | -1.48% | 13.6만 |
|---|
| 2026.01.02 | ₩17,836 | ₩18,212 | ₩16,763 | ₩17,689 | -0.83% | 8만 |
|---|
| 2025.12.31 | ₩17,796 | ₩18,281 | ₩17,434 | ₩17,602 | -1.09% | 9만 |
|---|
| 2025.12.30 | ₩18,051 | ₩18,125 | ₩17,213 | ₩17,736 | -1.75% | 12.6만 |
|---|
| 2025.12.29 | ₩18,641 | ₩19,231 | ₩17,897 | ₩18,058 | -3.13% | 17.7만 |
|---|
| 2025.12.26 | ₩19,124 | ₩19,157 | ₩18,212 | ₩18,306 | -4.28% | 8.6만 |
|---|
| 2025.12.24 | ₩18,976 | ₩19,592 | ₩18,775 | ₩19,124 | +0.78% | 6.4만 |
|---|
| 2025.12.23 | ₩20,559 | ₩20,559 | ₩18,601 | ₩18,976 | -7.70% | 24.5만 |
|---|
| 2025.12.22 | ₩18,520 | ₩20,304 | ₩18,520 | ₩19,513 | +5.36% | 21.9만 |
|---|
| 2025.12.19 | ₩18,239 | ₩19,633 | ₩17,937 | ₩18,467 | +1.25% | 118.6만 |
|---|
| 2025.12.18 | ₩17,823 | ₩18,735 | ₩17,300 | ₩18,359 | +3.01% | 16.4만 |
|---|
| 2025.12.17 | ₩18,654 | ₩19,057 | ₩17,615 | ₩17,729 | -4.96% | 13.5만 |
|---|
| 2025.12.16 | ₩19,311 | ₩19,995 | ₩18,453 | ₩18,668 | -3.33% | 19.8만 |
|---|
| 2025.12.15 | ₩20,974 | ₩21,122 | ₩19,352 | ₩19,405 | -7.48% | 29.4만 |
|---|
| 2025.12.12 | ₩21,417 | ₩21,417 | ₩19,130 | ₩19,352 | -9.64% | 26.7만 |
|---|
| 2025.12.11 | ₩19,311 | ₩21,457 | ₩19,191 | ₩20,934 | +8.40% | 33.3만 |
|---|
| 2025.12.10 | ₩18,292 | ₩19,834 | ₩18,292 | ₩18,748 | +2.49% | 25.3만 |
|---|
| 2025.12.09 | ₩18,534 | ₩18,802 | ₩16,817 | ₩18,359 | -0.94% | 25.5만 |
|---|
| 2025.12.08 | ₩18,507 | ₩19,164 | ₩18,239 | ₩18,534 | +0.14% | 29.2만 |
|---|
| 2025.12.05 | ₩16,576 | ₩18,467 | ₩16,522 | ₩18,185 | +9.71% | 22.9만 |
|---|
| 2025.12.04 | ₩16,093 | ₩17,206 | ₩15,959 | ₩16,629 | +3.33% | 24.2만 |
|---|
| 2025.12.03 | ₩13,987 | ₩16,210 | ₩13,893 | ₩15,999 | +14.38% | 54.2만 |
|---|
| 2025.12.02 | ₩12,740 | ₩13,102 | ₩12,311 | ₩12,418 | -2.53% | 20.6만 |
|---|
| 2025.12.01 | ₩13,344 | ₩13,549 | ₩12,445 | ₩12,767 | -4.32% | 20.5만 |
|---|
| 2025.11.28 | ₩13,236 | ₩14,001 | ₩13,149 | ₩13,384 | +1.11% | 13.4만 |
|---|
| 2025.11.26 | ₩12,646 | ₩13,015 | ₩12,450 | ₩12,968 | +2.55% | 16.7만 |
|---|
| 2025.11.25 | ₩12,780 | ₩13,002 | ₩12,465 | ₩12,566 | -1.68% | 9.1만 |
|---|
| 2025.11.24 | ₩12,780 | ₩12,982 | ₩12,472 | ₩12,740 | -0.31% | 13.9만 |
|---|
| 2025.11.21 | ₩12,646 | ₩12,874 | ₩11,828 | ₩12,566 | -0.64% | 25.4만 |
|---|
| 2025.11.20 | ₩14,752 | ₩15,060 | ₩12,633 | ₩12,646 | -14.27% | 11만 |
|---|
| 2025.11.19 | ₩13,277 | ₩14,296 | ₩13,075 | ₩14,028 | +5.66% | 17.6만 |
|---|
| 2025.11.18 | ₩13,867 | ₩13,867 | ₩12,619 | ₩13,196 | -4.84% | 21.2만 |
|---|
| 2025.11.17 | ₩13,370 | ₩14,671 | ₩13,303 | ₩13,893 | +3.91% | 20.7만 |
|---|
| 2025.11.14 | ₩13,893 | ₩14,148 | ₩13,075 | ₩13,303 | -4.25% | 9.4만 |
|---|
| 2025.11.13 | ₩14,323 | ₩14,886 | ₩13,666 | ₩14,564 | +1.69% | 8.9만 |
|---|
| 2025.11.12 | ₩14,980 | ₩15,436 | ₩14,269 | ₩14,390 | -3.94% | 11.8만 |
|---|
| 2025.11.11 | ₩13,934 | ₩14,846 | ₩13,598 | ₩14,832 | +6.45% | 8.9만 |
|---|
| 2025.11.10 | ₩13,692 | ₩14,320 | ₩13,572 | ₩14,001 | +2.25% | 13.4만 |
|---|
| 2025.11.07 | ₩13,344 | ₩13,686 | ₩12,526 | ₩13,598 | +1.91% | 14만 |
|---|
| 2025.11.06 | ₩14,162 | ₩14,671 | ₩13,156 | ₩13,236 | -6.53% | 15.8만 |
|---|
| 2025.11.05 | ₩13,142 | ₩14,081 | ₩13,022 | ₩14,081 | +7.14% | 10.8만 |
|---|
| 2025.11.04 | ₩13,840 | ₩13,920 | ₩13,008 | ₩13,142 | -5.04% | 24.2만 |
|---|
| 2025.11.03 | ₩14,296 | ₩14,398 | ₩13,277 | ₩13,934 | -2.53% | 24.1만 |
|---|
| 2025.10.31 | ₩14,631 | ₩14,750 | ₩13,714 | ₩14,336 | -2.02% | 9.9만 |
|---|
| 2025.10.30 | ₩15,235 | ₩15,281 | ₩13,974 | ₩14,028 | -7.92% | 16만 |
|---|
| 2025.10.29 | ₩16,160 | ₩16,160 | ₩15,261 | ₩15,382 | -4.81% | 18.4만 |
|---|
| 2025.10.28 | ₩15,623 | ₩16,307 | ₩14,752 | ₩16,093 | +3.00% | 20.5만 |
|---|
| 2025.10.27 | ₩14,752 | ₩15,725 | ₩14,175 | ₩15,677 | +6.27% | 47.9만 |
|---|
| 2025.10.24 | ₩14,564 | ₩14,913 | ₩14,282 | ₩14,349 | -1.47% | 12.2만 |
|---|
| 2025.10.23 | ₩14,792 | ₩15,127 | ₩14,484 | ₩14,551 | -1.63% | 15.8만 |
|---|
| 2025.10.22 | ₩15,972 | ₩16,093 | ₩14,363 | ₩14,712 | -7.89% | 15.5만 |
|---|
| 2025.10.21 | ₩16,401 | ₩16,401 | ₩15,664 | ₩16,039 | -2.21% | 14.3만 |
|---|
| 2025.10.20 | ₩17,125 | ₩17,246 | ₩16,200 | ₩16,468 | -3.84% | 13.6만 |
|---|
| 2025.10.17 | ₩17,662 | ₩17,901 | ₩16,522 | ₩17,179 | -2.73% | 16.9만 |
|---|
| 2025.10.16 | ₩18,855 | ₩18,922 | ₩17,474 | ₩17,836 | -5.41% | 17.6만 |
|---|
| 2025.10.15 | ₩20,036 | ₩20,116 | ₩18,011 | ₩18,681 | -6.76% | 15.3만 |
|---|
| 2025.10.14 | ₩19,513 | ₩20,264 | ₩19,177 | ₩19,915 | +2.06% | 13.5만 |
|---|
| 2025.10.13 | ₩21,873 | ₩21,980 | ₩19,446 | ₩19,620 | -10.30% | 14.6만 |
|---|
| 2025.10.10 | ₩22,248 | ₩22,872 | ₩21,064 | ₩21,806 | -1.99% | 30만 |
|---|