시장 데이터를 불러오는 중
전체 종목
아카디아 파마슈티컬스 과거 주가
ACADIA Pharmaceuticals Inc. - Common Stock · ACAD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ACADIA Pharmaceuticals Inc. - Common Stock · ACAD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,264 | ₩26,867 | ₩26,238 | ₩26,506 | +0.92% | 147만 |
| 2026.10.08 | ₩26,077 | ₩26,519 | ₩25,889 | ₩26,238 | +0.62% | 200.7만 |
| 2026.10.07 | ₩26,264 | ₩26,532 | ₩26,077 | ₩26,331 | +0.26% | 178.5만 |
| 2026.10.06 | ₩27,015 | ₩27,283 | ₩26,358 | ₩26,452 | -2.08% | 166.6만 |
| 2026.10.05 | ₩26,867 | ₩27,403 | ₩26,224 | ₩26,948 | +0.30% | 315.2만 |
| 2026.10.02 | ₩26,814 | ₩27,122 | ₩26,640 | ₩26,733 | -0.30% | 256.5만 |
| 2026.10.01 | ₩26,733 | ₩27,055 | ₩26,251 | ₩26,653 | -0.30% | 273.2만 |
| 2026.09.30 | ₩27,176 | ₩27,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,001 |
| -0.64% |
| 313.4만 |
| 2026.09.29 | ₩27,618 | ₩27,618 | ₩26,881 | ₩27,095 | -1.89% | 251.4만 |
|---|
| 2026.09.28 | ₩27,511 | ₩27,645 | ₩26,532 | ₩27,511 | 0.00% | 352.3만 |
|---|
| 2026.09.25 | ₩29,762 | ₩29,762 | ₩27,618 | ₩27,712 | -6.89% | 336.4만 |
|---|
| 2026.09.24 | ₩32,670 | ₩32,670 | ₩29,440 | ₩29,722 | -9.02% | 675.8만 |
|---|
| 2026.09.23 | ₩35,390 | ₩35,524 | ₩33,407 | ₩34,077 | -3.71% | 130.6만 |
|---|
| 2026.09.22 | ₩35,712 | ₩35,993 | ₩35,269 | ₩35,390 | -0.90% | 147.2만 |
|---|
| 2026.09.21 | ₩36,757 | ₩36,757 | ₩35,296 | ₩35,377 | -3.76% | 135.2만 |
|---|
| 2026.09.18 | ₩36,676 | ₩36,824 | ₩35,819 | ₩36,569 | -0.29% | 548.3만 |
|---|
| 2026.09.17 | ₩37,226 | ₩37,601 | ₩36,569 | ₩36,784 | -1.19% | 130.8만 |
|---|
| 2026.09.16 | ₩35,846 | ₩36,985 | ₩35,725 | ₩36,904 | +2.95% | 140.5만 |
|---|
| 2026.09.15 | ₩36,864 | ₩36,864 | ₩35,698 | ₩35,859 | -2.73% | 110.9만 |
|---|
| 2026.09.14 | ₩37,521 | ₩37,655 | ₩36,690 | ₩36,877 | -1.71% | 162.9만 |
|---|
| 2026.09.11 | ₩37,494 | ₩37,842 | ₩37,172 | ₩37,293 | -0.54% | 117.3만 |
|---|
| 2026.09.10 | ₩37,025 | ₩37,333 | ₩36,663 | ₩37,172 | +0.40% | 101.5만 |
|---|
| 2026.09.09 | ₩36,770 | ₩37,454 | ₩36,717 | ₩37,092 | +0.87% | 129.4만 |
|---|
| 2026.09.08 | ₩37,025 | ₩37,641 | ₩36,315 | ₩36,958 | -0.18% | 145.8만 |
|---|
| 2026.09.04 | ₩37,212 | ₩37,775 | ₩37,052 | ₩37,547 | +0.90% | 168.3만 |
|---|
| 2026.09.03 | ₩38,861 | ₩38,954 | ₩37,011 | ₩37,333 | -3.93% | 184.9만 |
|---|
| 2026.09.02 | ₩38,995 | ₩39,866 | ₩38,700 | ₩38,767 | -0.58% | 155.6만 |
|---|
| 2026.09.01 | ₩38,646 | ₩39,263 | ₩38,204 | ₩38,713 | +0.17% | 83.1만 |
|---|
| 2026.08.31 | ₩38,928 | ₩39,021 | ₩38,298 | ₩38,740 | -0.48% | 103.6만 |
|---|
| 2026.08.28 | ₩39,544 | ₩39,839 | ₩38,887 | ₩39,008 | -1.36% | 153만 |
|---|
| 2026.08.27 | ₩39,209 | ₩39,973 | ₩39,062 | ₩39,839 | +1.61% | 87.9만 |
|---|
| 2026.08.26 | ₩40,683 | ₩40,710 | ₩39,236 | ₩39,638 | -2.57% | 133.6만 |
|---|
| 2026.08.25 | ₩40,388 | ₩41,219 | ₩40,000 | ₩40,964 | +1.43% | 152.3만 |
|---|
| 2026.08.24 | ₩39,531 | ₩39,906 | ₩39,062 | ₩39,732 | +0.51% | 149만 |
|---|
| 2026.08.21 | ₩38,968 | ₩39,691 | ₩38,593 | ₩39,531 | +1.44% | 109.4만 |
|---|
| 2026.08.20 | ₩40,201 | ₩40,201 | ₩38,794 | ₩38,914 | -3.20% | 131.9만 |
|---|
| 2026.08.19 | ₩41,085 | ₩41,487 | ₩40,294 | ₩40,482 | -1.47% | 228.8만 |
|---|
| 2026.08.18 | ₩39,048 | ₩40,536 | ₩38,928 | ₩40,442 | +3.57% | 205.3만 |
|---|
| 2026.08.17 | ₩38,365 | ₩38,901 | ₩37,802 | ₩38,874 | +1.33% | 112.2만 |
|---|
| 2026.08.14 | ₩37,869 | ₩38,097 | ₩37,387 | ₩37,842 | -0.07% | 106.3만 |
|---|
| 2026.08.13 | ₩39,866 | ₩39,866 | ₩38,003 | ₩38,030 | -4.61% | 150.7만 |
|---|
| 2026.08.12 | ₩39,102 | ₩40,000 | ₩38,633 | ₩39,464 | +0.93% | 141만 |
|---|
| 2026.08.11 | ₩39,624 | ₩39,879 | ₩38,995 | ₩39,410 | -0.54% | 134.7만 |
|---|
| 2026.08.10 | ₩38,861 | ₩39,732 | ₩38,861 | ₩39,383 | +1.34% | 272.6만 |
|---|
| 2026.08.07 | ₩38,284 | ₩39,249 | ₩37,789 | ₩39,142 | +2.24% | 178.3만 |
|---|
| 2026.08.06 | ₩38,660 | ₩39,504 | ₩37,949 | ₩38,124 | -1.39% | 305만 |
|---|
| 2026.08.05 | ₩37,467 | ₩39,088 | ₩37,253 | ₩38,593 | +3.00% | 454.9만 |
|---|
| 2026.08.04 | ₩34,385 | ₩36,489 | ₩34,238 | ₩36,382 | +5.81% | 244만 |
|---|
| 2026.08.03 | ₩34,787 | ₩34,988 | ₩34,077 | ₩34,318 | -1.35% | 136.8만 |
|---|
| 2026.07.31 | ₩35,430 | ₩35,430 | ₩33,970 | ₩34,666 | -2.16% | 153.4만 |
|---|
| 2026.07.30 | ₩35,015 | ₩35,618 | ₩34,666 | ₩35,578 | +1.61% | 129.9만 |
|---|
| 2026.07.29 | ₩35,001 | ₩35,564 | ₩34,599 | ₩35,296 | +0.84% | 173.3만 |
|---|
| 2026.07.28 | ₩34,197 | ₩34,948 | ₩34,197 | ₩34,854 | +1.92% | 94.1만 |
|---|
| 2026.07.27 | ₩33,795 | ₩34,546 | ₩33,487 | ₩34,023 | +0.67% | 140만 |
|---|
| 2026.07.24 | ₩33,366 | ₩33,635 | ₩32,924 | ₩33,286 | -0.24% | 104.7만 |
|---|
| 2026.07.23 | ₩32,469 | ₩33,501 | ₩32,469 | ₩33,273 | +2.48% | 127.2만 |
|---|
| 2026.07.22 | ₩34,331 | ₩34,331 | ₩33,380 | ₩33,447 | -2.58% | 116.3만 |
|---|
| 2026.07.21 | ₩33,769 | ₩34,264 | ₩33,594 | ₩34,077 | +0.91% | 134.1만 |
|---|
| 2026.07.20 | ₩34,934 | ₩35,055 | ₩33,541 | ₩33,621 | -3.76% | 148.7만 |
|---|
| 2026.07.17 | ₩33,996 | ₩34,626 | ₩33,769 | ₩34,305 | +0.91% | 120.7만 |
|---|
| 2026.07.16 | ₩34,760 | ₩35,149 | ₩34,130 | ₩34,345 | -1.20% | 218.9만 |
|---|
| 2026.07.15 | ₩34,010 | ₩34,948 | ₩33,742 | ₩34,733 | +2.13% | 127.4만 |
|---|
| 2026.07.14 | ₩34,278 | ₩34,358 | ₩33,434 | ₩34,157 | -0.35% | 122.1만 |
|---|
| 2026.07.13 | ₩34,894 | ₩34,894 | ₩33,903 | ₩34,171 | -2.07% | 156.3만 |
|---|
| 2026.07.10 | ₩35,524 | ₩35,524 | ₩34,385 | ₩35,135 | -1.09% | 144.3만 |
|---|
| 2026.07.09 | ₩34,439 | ₩35,524 | ₩34,291 | ₩35,390 | +2.76% | 180.1만 |
|---|
| 2026.07.08 | ₩35,042 | ₩35,229 | ₩34,291 | ₩34,841 | -0.57% | 155.2만 |
|---|
| 2026.07.07 | ₩35,055 | ₩35,310 | ₩34,345 | ₩35,109 | +0.15% | 167.5만 |
|---|
| 2026.07.06 | ₩34,573 | ₩34,841 | ₩33,822 | ₩34,532 | -0.12% | 115.5만 |
|---|
| 2026.07.02 | ₩34,050 | ₩35,149 | ₩33,675 | ₩34,800 | +2.20% | 158.6만 |
|---|
| 2026.07.01 | ₩33,822 | ₩34,238 | ₩33,420 | ₩33,769 | -0.16% | 141.8만 |
|---|
| 2026.06.30 | ₩33,956 | ₩34,841 | ₩33,527 | ₩33,903 | -0.16% | 172.1만 |
|---|
| 2026.06.29 | ₩34,037 | ₩34,479 | ₩33,434 | ₩33,769 | -0.79% | 209만 |
|---|
| 2026.06.26 | ₩35,350 | ₩36,596 | ₩33,594 | ₩33,929 | -4.02% | 737.1만 |
|---|
| 2026.06.25 | ₩31,196 | ₩32,308 | ₩31,196 | ₩31,785 | +1.89% | 149.2만 |
|---|
| 2026.06.24 | ₩30,378 | ₩31,879 | ₩30,378 | ₩31,303 | +3.04% | 149.6만 |
|---|
| 2026.06.23 | ₩29,829 | ₩30,365 | ₩29,494 | ₩30,284 | +1.53% | 147.7만 |
|---|
| 2026.06.22 | ₩28,998 | ₩30,097 | ₩28,931 | ₩29,601 | +2.08% | 190.4만 |
|---|
| 2026.06.18 | ₩29,119 | ₩29,346 | ₩28,408 | ₩28,971 | -0.51% | 322.6만 |
|---|
| 2026.06.17 | ₩28,127 | ₩29,119 | ₩28,033 | ₩28,944 | +2.91% | 134만 |
|---|
| 2026.06.16 | ₩28,596 | ₩28,770 | ₩27,926 | ₩28,060 | -1.87% | 124.2만 |
|---|
| 2026.06.15 | ₩28,274 | ₩28,663 | ₩28,207 | ₩28,502 | +0.81% | 121만 |
|---|
| 2026.06.12 | ₩28,797 | ₩28,877 | ₩28,207 | ₩28,261 | -1.86% | 75.4만 |
|---|
| 2026.06.11 | ₩28,301 | ₩29,052 | ₩28,033 | ₩28,663 | +1.28% | 94.5만 |
|---|
| 2026.06.10 | ₩29,199 | ₩29,681 | ₩28,449 | ₩28,475 | -2.48% | 123.2만 |
|---|
| 2026.06.09 | ₩29,293 | ₩29,521 | ₩28,770 | ₩29,266 | -0.09% | 110.5만 |
|---|
| 2026.06.08 | ₩28,891 | ₩29,199 | ₩28,502 | ₩29,078 | +0.65% | 88.4만 |
|---|
| 2026.06.05 | ₩29,092 | ₩29,427 | ₩28,743 | ₩28,891 | -0.69% | 80.7만 |
|---|
| 2026.06.04 | ₩29,105 | ₩29,279 | ₩28,784 | ₩29,105 | 0.00% | 112.3만 |
|---|
| 2026.06.03 | ₩27,966 | ₩28,730 | ₩27,819 | ₩28,717 | +2.68% | 128.2만 |
|---|
| 2026.06.02 | ₩28,502 | ₩28,650 | ₩27,805 | ₩27,993 | -1.79% | 123.6만 |
|---|
| 2026.06.01 | ₩28,676 | ₩28,944 | ₩28,087 | ₩28,837 | +0.56% | 111.9만 |
|---|
| 2026.05.29 | ₩29,011 | ₩29,427 | ₩28,918 | ₩29,025 | +0.05% | 174.5만 |
|---|
| 2026.05.28 | ₩28,140 | ₩29,253 | ₩27,993 | ₩28,985 | +3.00% | 107.6만 |
|---|
| 2026.05.27 | ₩28,784 | ₩28,944 | ₩28,328 | ₩28,395 | -1.35% | 98.2만 |
|---|
| 2026.05.26 | ₩28,234 | ₩28,502 | ₩28,020 | ₩28,489 | +0.90% | 96.5만 |
|---|
| 2026.05.22 | ₩28,355 | ₩28,944 | ₩28,234 | ₩28,274 | -0.28% | 137.7만 |
|---|
| 2026.05.21 | ₩27,658 | ₩28,770 | ₩27,350 | ₩28,569 | +3.29% | 166.5만 |
|---|
| 2026.05.20 | ₩27,444 | ₩28,154 | ₩27,444 | ₩28,073 | +2.29% | 170.4만 |
|---|
| 2026.05.19 | ₩27,725 | ₩28,033 | ₩27,202 | ₩27,444 | -1.01% | 208.9만 |
|---|
| 2026.05.18 | ₩28,743 | ₩29,052 | ₩27,671 | ₩27,725 | -3.54% | 162.3만 |
|---|
| 2026.05.15 | ₩29,373 | ₩29,480 | ₩28,636 | ₩28,676 | -2.37% | 129.3만 |
|---|
| 2026.05.14 | ₩29,815 | ₩30,003 | ₩29,320 | ₩29,601 | -0.72% | 202.9만 |
|---|
| 2026.05.13 | ₩28,904 | ₩29,842 | ₩28,690 | ₩29,722 | +2.83% | 154.3만 |
|---|
| 2026.05.12 | ₩29,320 | ₩29,614 | ₩28,904 | ₩29,105 | -0.73% | 112.5만 |
|---|
| 2026.05.11 | ₩29,614 | ₩30,164 | ₩29,145 | ₩29,212 | -1.36% | 194.4만 |
|---|
| 2026.05.08 | ₩30,057 | ₩30,700 | ₩29,829 | ₩30,016 | -0.13% | 208.4만 |
|---|
| 2026.05.07 | ₩29,333 | ₩30,606 | ₩28,837 | ₩30,231 | +3.06% | 367만 |
|---|
| 2026.05.06 | ₩30,204 | ₩30,914 | ₩28,623 | ₩28,784 | -4.70% | 357.8만 |
|---|
| 2026.05.05 | ₩29,990 | ₩30,418 | ₩29,641 | ₩29,949 | -0.13% | 103.1만 |
|---|
| 2026.05.04 | ₩29,199 | ₩29,856 | ₩28,998 | ₩29,735 | +1.84% | 190.8만 |
|---|
| 2026.05.01 | ₩29,896 | ₩29,949 | ₩28,985 | ₩29,413 | -1.61% | 144.9만 |
|---|
| 2026.04.30 | ₩29,748 | ₩30,445 | ₩29,735 | ₩30,083 | +1.13% | 173.5만 |
|---|
| 2026.04.29 | ₩29,963 | ₩30,459 | ₩29,494 | ₩29,748 | -0.72% | 132.2만 |
|---|
| 2026.04.28 | ₩30,110 | ₩30,526 | ₩29,882 | ₩30,378 | +0.89% | 131.9만 |
|---|
| 2026.04.27 | ₩29,346 | ₩30,539 | ₩29,346 | ₩29,882 | +1.83% | 107.5만 |
|---|
| 2026.04.24 | ₩29,521 | ₩29,789 | ₩29,038 | ₩29,427 | -0.32% | 86.8만 |
|---|
| 2026.04.23 | ₩29,775 | ₩29,789 | ₩29,266 | ₩29,628 | -0.50% | 121만 |
|---|
| 2026.04.22 | ₩29,454 | ₩29,963 | ₩29,226 | ₩29,802 | +1.18% | 118만 |
|---|
| 2026.04.21 | ₩29,628 | ₩29,722 | ₩29,078 | ₩29,212 | -1.40% | 99.2만 |
|---|
| 2026.04.20 | ₩29,655 | ₩29,976 | ₩29,413 | ₩29,601 | -0.18% | 103.8만 |
|---|
| 2026.04.17 | ₩29,279 | ₩29,869 | ₩29,025 | ₩29,708 | +1.46% | 855.3만 |
|---|
| 2026.04.16 | ₩29,293 | ₩29,574 | ₩28,355 | ₩28,475 | -2.79% | 167.8만 |
|---|
| 2026.04.15 | ₩29,507 | ₩29,909 | ₩29,105 | ₩29,159 | -1.18% | 123.3만 |
|---|
| 2026.04.14 | ₩28,757 | ₩29,655 | ₩28,757 | ₩29,507 | +2.61% | 197.3만 |
|---|
| 2026.04.13 | ₩28,851 | ₩29,025 | ₩28,087 | ₩28,757 | -0.33% | 203.8만 |
|---|
| 2026.04.10 | ₩30,177 | ₩30,284 | ₩28,703 | ₩29,132 | -3.46% | 84.9만 |
|---|
| 2026.04.09 | ₩29,949 | ₩30,378 | ₩29,601 | ₩30,244 | +0.98% | 122.9만 |
|---|
| 2026.04.08 | ₩30,619 | ₩30,633 | ₩30,003 | ₩30,231 | -1.27% | 164.1만 |
|---|
| 2026.04.07 | ₩29,748 | ₩29,896 | ₩29,346 | ₩29,601 | -0.50% | 142.9만 |
|---|
| 2026.04.06 | ₩29,467 | ₩30,472 | ₩29,467 | ₩29,909 | +1.50% | 129.9만 |
|---|
| 2026.04.02 | ₩29,279 | ₩30,137 | ₩29,105 | ₩29,748 | +1.60% | 170.3만 |
|---|
| 2026.04.01 | ₩29,775 | ₩30,673 | ₩29,467 | ₩29,909 | +0.45% | 161.3만 |
|---|
| 2026.03.31 | ₩28,489 | ₩30,003 | ₩28,489 | ₩29,829 | +4.70% | 221.1만 |
|---|
| 2026.03.30 | ₩28,355 | ₩28,355 | ₩27,698 | ₩28,234 | -0.43% | 172.4만 |
|---|
| 2026.03.27 | ₩28,475 | ₩28,703 | ₩27,805 | ₩27,805 | -2.35% | 121.5만 |
|---|
| 2026.03.26 | ₩29,011 | ₩29,400 | ₩28,717 | ₩28,770 | -0.83% | 146.6만 |
|---|
| 2026.03.25 | ₩28,676 | ₩29,976 | ₩28,676 | ₩29,494 | +2.85% | 235.7만 |
|---|
| 2026.03.24 | ₩27,899 | ₩28,234 | ₩27,283 | ₩28,087 | +0.67% | 199만 |
|---|
| 2026.03.23 | ₩28,569 | ₩28,824 | ₩28,060 | ₩28,127 | -1.55% | 141.5만 |
|---|
| 2026.03.20 | ₩27,725 | ₩28,221 | ₩27,591 | ₩27,792 | +0.24% | 334.4만 |
|---|
| 2026.03.19 | ₩26,921 | ₩28,006 | ₩26,653 | ₩27,765 | +3.14% | 242만 |
|---|
| 2026.03.18 | ₩27,872 | ₩27,872 | ₩26,975 | ₩27,229 | -2.31% | 256.3만 |
|---|
| 2026.03.17 | ₩28,663 | ₩28,971 | ₩27,886 | ₩28,006 | -2.29% | 242.3만 |
|---|
| 2026.03.16 | ₩28,194 | ₩28,864 | ₩28,060 | ₩28,663 | +1.66% | 305만 |
|---|
| 2026.03.13 | ₩28,690 | ₩28,904 | ₩27,524 | ₩27,618 | -3.74% | 155.3만 |
|---|
| 2026.03.12 | ₩28,864 | ₩29,226 | ₩28,395 | ₩28,502 | -1.25% | 135.1만 |
|---|
| 2026.03.11 | ₩29,909 | ₩30,137 | ₩29,186 | ₩29,440 | -1.57% | 113.6만 |
|---|
| 2026.03.10 | ₩30,177 | ₩30,713 | ₩29,856 | ₩30,204 | +0.09% | 125.2만 |
|---|
| 2026.03.09 | ₩29,400 | ₩30,311 | ₩28,824 | ₩30,258 | +2.92% | 175.3만 |
|---|
| 2026.03.06 | ₩29,534 | ₩29,896 | ₩28,985 | ₩29,695 | +0.54% | 132.4만 |
|---|
| 2026.03.05 | ₩30,646 | ₩30,995 | ₩29,588 | ₩30,016 | -2.06% | 220.9만 |
|---|
| 2026.03.04 | ₩30,887 | ₩31,437 | ₩29,681 | ₩31,343 | +1.48% | 192.7만 |
|---|
| 2026.03.03 | ₩29,936 | ₩30,767 | ₩29,856 | ₩30,150 | +0.72% | 197.5만 |
|---|
| 2026.03.02 | ₩32,442 | ₩32,616 | ₩30,459 | ₩30,566 | -5.78% | 302.7만 |
|---|
| 2026.02.27 | ₩32,616 | ₩33,983 | ₩32,442 | ₩32,911 | +0.90% | 179.7만 |
|---|
| 2026.02.26 | ₩31,678 | ₩33,554 | ₩30,097 | ₩33,018 | +4.23% | 397.3만 |
|---|
| 2026.02.25 | ₩33,018 | ₩33,635 | ₩32,562 | ₩33,460 | +1.34% | 179.8만 |
|---|
| 2026.02.24 | ₩33,554 | ₩33,755 | ₩32,817 | ₩32,951 | -1.80% | 150.1만 |
|---|
| 2026.02.23 | ₩33,206 | ₩33,460 | ₩32,147 | ₩33,139 | -0.20% | 290.1만 |
|---|
| 2026.02.20 | ₩32,174 | ₩32,455 | ₩31,598 | ₩32,147 | -0.08% | 224.7만 |
|---|
| 2026.02.19 | ₩30,874 | ₩32,911 | ₩30,660 | ₩32,603 | +5.60% | 192.4만 |
|---|
| 2026.02.18 | ₩30,552 | ₩31,196 | ₩30,271 | ₩31,088 | +1.75% | 109.1만 |
|---|
| 2026.02.17 | ₩29,400 | ₩30,901 | ₩29,346 | ₩30,753 | +4.60% | 180.6만 |
|---|
| 2026.02.13 | ₩29,333 | ₩29,735 | ₩29,199 | ₩29,521 | +0.64% | 98.5만 |
|---|
| 2026.02.12 | ₩30,097 | ₩30,258 | ₩28,824 | ₩28,958 | -3.78% | 123.8만 |
|---|
| 2026.02.11 | ₩30,673 | ₩30,713 | ₩29,681 | ₩30,110 | -1.83% | 97.8만 |
|---|
| 2026.02.10 | ₩31,008 | ₩31,169 | ₩30,365 | ₩30,418 | -1.90% | 131.4만 |
|---|
| 2026.02.09 | ₩31,330 | ₩31,544 | ₩30,847 | ₩31,115 | -0.68% | 155만 |
|---|
| 2026.02.06 | ₩32,214 | ₩32,214 | ₩31,316 | ₩31,571 | -2.00% | 235.6만 |
|---|
| 2026.02.05 | ₩32,830 | ₩33,058 | ₩31,316 | ₩31,437 | -4.24% | 118.5만 |
|---|
| 2026.02.04 | ₩33,259 | ₩33,434 | ₩32,375 | ₩32,469 | -2.38% | 147.7만 |
|---|
| 2026.02.03 | ₩34,425 | ₩34,707 | ₩32,723 | ₩33,179 | -3.62% | 180.8만 |
|---|
| 2026.02.02 | ₩33,889 | ₩35,149 | ₩33,541 | ₩35,015 | +3.32% | 133.2만 |
|---|
| 2026.01.30 | ₩34,291 | ₩34,532 | ₩33,581 | ₩33,675 | -1.80% | 121만 |
|---|
| 2026.01.29 | ₩34,331 | ₩34,894 | ₩34,130 | ₩34,439 | +0.31% | 105.5만 |
|---|
| 2026.01.28 | ₩35,323 | ₩36,462 | ₩34,197 | ₩34,331 | -2.81% | 150.1만 |
|---|
| 2026.01.27 | ₩35,939 | ₩36,475 | ₩34,452 | ₩35,109 | -2.31% | 107.6만 |
|---|
| 2026.01.26 | ₩35,618 | ₩36,288 | ₩35,417 | ₩35,993 | +1.05% | 59.6만 |
|---|
| 2026.01.23 | ₩36,730 | ₩37,266 | ₩35,738 | ₩35,966 | -2.08% | 195.1만 |
|---|
| 2026.01.22 | ₩35,738 | ₩37,092 | ₩35,738 | ₩36,864 | +3.15% | 161.1만 |
|---|
| 2026.01.21 | ₩35,028 | ₩36,114 | ₩34,908 | ₩35,859 | +2.37% | 137.4만 |
|---|
| 2026.01.20 | ₩34,465 | ₩35,269 | ₩33,836 | ₩35,229 | +2.22% | 124.9만 |
|---|
| 2026.01.16 | ₩35,779 | ₩35,779 | ₩34,586 | ₩34,827 | -2.66% | 135.8만 |
|---|
| 2026.01.15 | ₩36,167 | ₩36,261 | ₩35,403 | ₩35,551 | -1.70% | 99.8만 |
|---|
| 2026.01.14 | ₩35,537 | ₩36,006 | ₩35,310 | ₩35,993 | +1.28% | 95.2만 |
|---|
| 2026.01.13 | ₩36,127 | ₩36,154 | ₩34,854 | ₩35,457 | -1.85% | 114.1만 |
|---|
| 2026.01.12 | ₩35,511 | ₩35,832 | ₩34,707 | ₩35,631 | +0.34% | 104.7만 |
|---|
| 2026.01.09 | ₩36,100 | ₩36,449 | ₩35,497 | ₩35,886 | -0.59% | 75.7만 |
|---|
| 2026.01.08 | ₩36,596 | ₩36,851 | ₩35,578 | ₩36,060 | -1.46% | 130.3만 |
|---|
| 2026.01.07 | ₩36,341 | ₩37,172 | ₩36,248 | ₩36,743 | +1.11% | 161.4만 |
|---|
| 2026.01.06 | ₩35,511 | ₩36,167 | ₩35,323 | ₩36,100 | +1.66% | 141.1만 |
|---|
| 2026.01.05 | ₩35,068 | ₩35,645 | ₩34,251 | ₩35,042 | -0.08% | 142.7만 |
|---|
| 2026.01.02 | ₩35,846 | ₩36,047 | ₩34,948 | ₩35,229 | -1.72% | 166.6만 |
|---|
| 2025.12.31 | ₩35,779 | ₩36,006 | ₩35,698 | ₩35,792 | +0.04% | 76.8만 |
|---|
| 2025.12.30 | ₩36,341 | ₩36,583 | ₩35,725 | ₩35,779 | -1.55% | 104.8만 |
|---|
| 2025.12.29 | ₩36,891 | ₩37,011 | ₩36,274 | ₩36,529 | -0.98% | 99.6만 |
|---|
| 2025.12.26 | ₩37,454 | ₩37,454 | ₩36,717 | ₩37,011 | -1.18% | 62.6만 |
|---|
| 2025.12.24 | ₩37,454 | ₩37,467 | ₩37,052 | ₩37,346 | -0.29% | 50만 |
|---|
| 2025.12.23 | ₩37,561 | ₩37,990 | ₩36,958 | ₩37,293 | -0.71% | 103.4만 |
|---|
| 2025.12.22 | ₩36,395 | ₩37,869 | ₩36,073 | ₩37,601 | +3.31% | 160.9만 |
|---|
| 2025.12.19 | ₩35,926 | ₩36,864 | ₩35,591 | ₩36,395 | +1.31% | 336.4만 |
|---|
| 2025.12.18 | ₩36,127 | ₩36,462 | ₩35,631 | ₩35,645 | -1.34% | 128.6만 |
|---|
| 2025.12.17 | ₩35,872 | ₩36,650 | ₩35,645 | ₩36,087 | +0.60% | 144.7만 |
|---|
| 2025.12.16 | ₩36,569 | ₩36,810 | ₩35,645 | ₩35,913 | -1.80% | 154.7만 |
|---|
| 2025.12.15 | ₩36,422 | ₩36,797 | ₩35,939 | ₩36,529 | +0.29% | 138.7만 |
|---|
| 2025.12.12 | ₩35,846 | ₩36,556 | ₩35,403 | ₩36,382 | +1.50% | 139.9만 |
|---|
| 2025.12.11 | ₩35,738 | ₩36,140 | ₩35,350 | ₩35,752 | +0.04% | 94.1만 |
|---|
| 2025.12.10 | ₩36,006 | ₩36,274 | ₩35,578 | ₩35,926 | -0.22% | 173.2만 |
|---|
| 2025.12.09 | ₩35,859 | ₩37,078 | ₩35,779 | ₩36,033 | +0.49% | 191만 |
|---|
| 2025.12.08 | ₩37,078 | ₩37,159 | ₩35,645 | ₩35,859 | -3.29% | 161.4만 |
|---|
| 2025.12.05 | ₩35,846 | ₩36,998 | ₩35,832 | ₩36,770 | +2.58% | 212.3만 |
|---|
| 2025.12.04 | ₩34,264 | ₩35,859 | ₩34,037 | ₩35,578 | +3.83% | 181.2만 |
|---|
| 2025.12.03 | ₩34,184 | ₩35,001 | ₩33,889 | ₩34,680 | +1.45% | 143.6만 |
|---|
| 2025.12.02 | ₩33,822 | ₩34,412 | ₩33,326 | ₩34,077 | +0.75% | 172.6만 |
|---|
| 2025.12.01 | ₩33,152 | ₩33,782 | ₩32,951 | ₩33,299 | +0.44% | 107.7만 |
|---|
| 2025.11.28 | ₩33,407 | ₩33,661 | ₩32,911 | ₩33,554 | +0.44% | 56.3만 |
|---|
| 2025.11.26 | ₩32,455 | ₩33,769 | ₩32,428 | ₩33,246 | +2.44% | 188만 |
|---|
| 2025.11.25 | ₩32,254 | ₩33,045 | ₩32,160 | ₩32,683 | +1.33% | 114.3만 |
|---|
| 2025.11.24 | ₩31,584 | ₩32,067 | ₩30,954 | ₩32,026 | +1.40% | 183.7만 |
|---|
| 2025.11.21 | ₩30,874 | ₩32,134 | ₩30,606 | ₩31,571 | +2.26% | 135.4만 |
|---|
| 2025.11.20 | ₩31,477 | ₩31,638 | ₩30,566 | ₩30,686 | -2.51% | 114.9만 |
|---|
| 2025.11.19 | ₩31,638 | ₩31,799 | ₩30,619 | ₩30,954 | -2.16% | 145만 |
|---|
| 2025.11.18 | ₩31,745 | ₩32,268 | ₩31,490 | ₩31,892 | +0.46% | 161.4만 |
|---|
| 2025.11.17 | ₩31,691 | ₩32,830 | ₩31,276 | ₩32,174 | +1.52% | 120.7만 |
|---|
| 2025.11.14 | ₩31,209 | ₩32,308 | ₩31,088 | ₩32,187 | +3.13% | 124.1만 |
|---|
| 2025.11.13 | ₩32,107 | ₩32,683 | ₩31,477 | ₩31,678 | -1.34% | 204.6만 |
|---|
| 2025.11.12 | ₩31,464 | ₩32,683 | ₩31,330 | ₩32,335 | +2.77% | 239.1만 |
|---|
| 2025.11.11 | ₩29,668 | ₩31,933 | ₩29,480 | ₩31,785 | +7.14% | 167.4만 |
|---|
| 2025.11.10 | ₩30,552 | ₩30,686 | ₩29,588 | ₩29,748 | -2.63% | 143.2만 |
|---|
| 2025.11.07 | ₩29,320 | ₩30,459 | ₩28,958 | ₩30,244 | +3.15% | 155.9만 |
|---|
| 2025.11.06 | ₩31,598 | ₩31,598 | ₩27,658 | ₩29,011 | -8.18% | 231.4만 |
|---|
| 2025.11.05 | ₩29,159 | ₩30,177 | ₩29,052 | ₩29,923 | +2.62% | 234.2만 |
|---|
| 2025.11.04 | ₩29,454 | ₩29,748 | ₩29,105 | ₩29,279 | -0.59% | 138.6만 |
|---|
| 2025.11.03 | ₩30,150 | ₩30,526 | ₩29,306 | ₩29,976 | -0.58% | 181.6만 |
|---|
| 2025.10.31 | ₩30,217 | ₩30,700 | ₩29,815 | ₩30,418 | +0.67% | 141.6만 |
|---|
| 2025.10.30 | ₩29,802 | ₩30,660 | ₩29,681 | ₩30,472 | +2.25% | 119만 |
|---|
| 2025.10.29 | ₩30,217 | ₩30,713 | ₩29,547 | ₩30,191 | -0.09% | 208.1만 |
|---|
| 2025.10.28 | ₩30,807 | ₩30,887 | ₩30,217 | ₩30,311 | -1.61% | 133.1만 |
|---|
| 2025.10.27 | ₩29,815 | ₩30,834 | ₩29,427 | ₩30,807 | +3.33% | 221.1만 |
|---|
| 2025.10.24 | ₩29,226 | ₩29,735 | ₩28,784 | ₩29,507 | +0.96% | 138.4만 |
|---|
| 2025.10.23 | ₩28,502 | ₩29,145 | ₩28,234 | ₩29,119 | +2.16% | 162.1만 |
|---|
| 2025.10.22 | ₩28,502 | ₩28,690 | ₩27,980 | ₩28,663 | +0.56% | 146.2만 |
|---|
| 2025.10.21 | ₩28,328 | ₩28,609 | ₩27,886 | ₩28,502 | +0.61% | 151.5만 |
|---|
| 2025.10.20 | ₩28,207 | ₩28,596 | ₩27,805 | ₩28,060 | -0.52% | 166.1만 |
|---|
| 2025.10.17 | ₩27,417 | ₩28,234 | ₩27,243 | ₩27,993 | +2.10% | 211.6만 |
|---|
| 2025.10.16 | ₩29,199 | ₩29,614 | ₩27,417 | ₩27,631 | -5.37% | 280.7만 |
|---|
| 2025.10.15 | ₩27,350 | ₩29,373 | ₩27,350 | ₩29,132 | +6.52% | 275.3만 |
|---|
| 2025.10.14 | ₩26,613 | ₩27,430 | ₩26,425 | ₩27,283 | +2.52% | 257.1만 |
|---|
| 2025.10.13 | ₩27,591 | ₩27,832 | ₩26,385 | ₩26,881 | -2.57% | 256.9만 |
|---|
| 2025.10.10 | ₩28,087 | ₩28,087 | ₩26,827 | ₩26,881 | -4.29% | 285.4만 |
|---|