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 | ₩26,183 | ₩26,784 | ₩26,157 | ₩26,424 | +0.92% | 147만 |
| 2026.10.08 | ₩25,996 | ₩26,437 | ₩25,809 | ₩26,157 | +0.62% | 200.7만 |
| 2026.10.07 | ₩26,183 | ₩26,450 | ₩25,996 | ₩26,250 | +0.26% | 178.5만 |
| 2026.10.06 | ₩26,931 | ₩27,199 | ₩26,277 | ₩26,370 | -2.08% | 166.6만 |
| 2026.10.05 | ₩26,784 | ₩27,319 | ₩26,143 | ₩26,865 | +0.30% | 315.2만 |
| 2026.10.02 | ₩26,731 | ₩27,038 | ₩26,557 | ₩26,651 | -0.30% | 256.5만 |
| 2026.10.01 | ₩26,651 | ₩26,971 | ₩26,170 | ₩26,571 | -0.30% | 273.2만 |
| 2026.09.30 | ₩27,092 | ₩27,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,918 |
| -0.64% |
| 313.4만 |
| 2026.09.29 | ₩27,532 | ₩27,532 | ₩26,798 | ₩27,011 | -1.89% | 251.4만 |
|---|
| 2026.09.28 | ₩27,426 | ₩27,559 | ₩26,450 | ₩27,426 | 0.00% | 352.3만 |
|---|
| 2026.09.25 | ₩29,670 | ₩29,670 | ₩27,532 | ₩27,626 | -6.89% | 336.4만 |
|---|
| 2026.09.24 | ₩32,569 | ₩32,569 | ₩29,349 | ₩29,630 | -9.02% | 675.8만 |
|---|
| 2026.09.23 | ₩35,281 | ₩35,414 | ₩33,303 | ₩33,971 | -3.71% | 130.6만 |
|---|
| 2026.09.22 | ₩35,601 | ₩35,882 | ₩35,160 | ₩35,281 | -0.90% | 147.2만 |
|---|
| 2026.09.21 | ₩36,643 | ₩36,643 | ₩35,187 | ₩35,267 | -3.76% | 135.2만 |
|---|
| 2026.09.18 | ₩36,563 | ₩36,710 | ₩35,708 | ₩36,456 | -0.29% | 548.3만 |
|---|
| 2026.09.17 | ₩37,111 | ₩37,485 | ₩36,456 | ₩36,670 | -1.19% | 130.8만 |
|---|
| 2026.09.16 | ₩35,735 | ₩36,870 | ₩35,615 | ₩36,790 | +2.95% | 140.5만 |
|---|
| 2026.09.15 | ₩36,750 | ₩36,750 | ₩35,588 | ₩35,748 | -2.73% | 110.9만 |
|---|
| 2026.09.14 | ₩37,405 | ₩37,538 | ₩36,576 | ₩36,763 | -1.71% | 162.9만 |
|---|
| 2026.09.11 | ₩37,378 | ₩37,725 | ₩37,057 | ₩37,178 | -0.54% | 117.3만 |
|---|
| 2026.09.10 | ₩36,910 | ₩37,218 | ₩36,550 | ₩37,057 | +0.40% | 101.5만 |
|---|
| 2026.09.09 | ₩36,657 | ₩37,338 | ₩36,603 | ₩36,977 | +0.87% | 129.4만 |
|---|
| 2026.09.08 | ₩36,910 | ₩37,525 | ₩36,202 | ₩36,844 | -0.18% | 145.8만 |
|---|
| 2026.09.04 | ₩37,097 | ₩37,658 | ₩36,937 | ₩37,431 | +0.90% | 168.3만 |
|---|
| 2026.09.03 | ₩38,741 | ₩38,834 | ₩36,897 | ₩37,218 | -3.93% | 184.9만 |
|---|
| 2026.09.02 | ₩38,874 | ₩39,742 | ₩38,580 | ₩38,647 | -0.58% | 155.6만 |
|---|
| 2026.09.01 | ₩38,527 | ₩39,141 | ₩38,086 | ₩38,594 | +0.17% | 83.1만 |
|---|
| 2026.08.31 | ₩38,807 | ₩38,901 | ₩38,179 | ₩38,620 | -0.48% | 103.6만 |
|---|
| 2026.08.28 | ₩39,422 | ₩39,716 | ₩38,767 | ₩38,887 | -1.36% | 153만 |
|---|
| 2026.08.27 | ₩39,088 | ₩39,849 | ₩38,941 | ₩39,716 | +1.61% | 87.9만 |
|---|
| 2026.08.26 | ₩40,557 | ₩40,584 | ₩39,115 | ₩39,515 | -2.57% | 133.6만 |
|---|
| 2026.08.25 | ₩40,263 | ₩41,092 | ₩39,876 | ₩40,838 | +1.43% | 152.3만 |
|---|
| 2026.08.24 | ₩39,408 | ₩39,783 | ₩38,941 | ₩39,609 | +0.51% | 149만 |
|---|
| 2026.08.21 | ₩38,847 | ₩39,569 | ₩38,473 | ₩39,408 | +1.44% | 109.4만 |
|---|
| 2026.08.20 | ₩40,076 | ₩40,076 | ₩38,674 | ₩38,794 | -3.20% | 131.9만 |
|---|
| 2026.08.19 | ₩40,958 | ₩41,359 | ₩40,170 | ₩40,357 | -1.47% | 228.8만 |
|---|
| 2026.08.18 | ₩38,928 | ₩40,410 | ₩38,807 | ₩40,317 | +3.57% | 205.3만 |
|---|
| 2026.08.17 | ₩38,246 | ₩38,781 | ₩37,685 | ₩38,754 | +1.33% | 112.2만 |
|---|
| 2026.08.14 | ₩37,752 | ₩37,979 | ₩37,271 | ₩37,725 | -0.07% | 106.3만 |
|---|
| 2026.08.13 | ₩39,742 | ₩39,742 | ₩37,886 | ₩37,912 | -4.61% | 150.7만 |
|---|
| 2026.08.12 | ₩38,981 | ₩39,876 | ₩38,513 | ₩39,342 | +0.93% | 141만 |
|---|
| 2026.08.11 | ₩39,502 | ₩39,756 | ₩38,874 | ₩39,288 | -0.54% | 134.7만 |
|---|
| 2026.08.10 | ₩38,741 | ₩39,609 | ₩38,741 | ₩39,262 | +1.34% | 272.6만 |
|---|
| 2026.08.07 | ₩38,166 | ₩39,128 | ₩37,672 | ₩39,021 | +2.24% | 178.3만 |
|---|
| 2026.08.06 | ₩38,540 | ₩39,382 | ₩37,832 | ₩38,006 | -1.39% | 305만 |
|---|
| 2026.08.05 | ₩37,351 | ₩38,968 | ₩37,137 | ₩38,473 | +3.00% | 454.9만 |
|---|
| 2026.08.04 | ₩34,279 | ₩36,376 | ₩34,132 | ₩36,269 | +5.81% | 244만 |
|---|
| 2026.08.03 | ₩34,679 | ₩34,880 | ₩33,971 | ₩34,212 | -1.35% | 136.8만 |
|---|
| 2026.07.31 | ₩35,321 | ₩35,321 | ₩33,865 | ₩34,559 | -2.16% | 153.4만 |
|---|
| 2026.07.30 | ₩34,907 | ₩35,508 | ₩34,559 | ₩35,468 | +1.61% | 129.9만 |
|---|
| 2026.07.29 | ₩34,893 | ₩35,454 | ₩34,492 | ₩35,187 | +0.84% | 173.3만 |
|---|
| 2026.07.28 | ₩34,092 | ₩34,840 | ₩34,092 | ₩34,746 | +1.92% | 94.1만 |
|---|
| 2026.07.27 | ₩33,691 | ₩34,439 | ₩33,384 | ₩33,918 | +0.67% | 140만 |
|---|
| 2026.07.24 | ₩33,263 | ₩33,531 | ₩32,823 | ₩33,183 | -0.24% | 104.7만 |
|---|
| 2026.07.23 | ₩32,368 | ₩33,397 | ₩32,368 | ₩33,170 | +2.48% | 127.2만 |
|---|
| 2026.07.22 | ₩34,225 | ₩34,225 | ₩33,277 | ₩33,344 | -2.58% | 116.3만 |
|---|
| 2026.07.21 | ₩33,664 | ₩34,158 | ₩33,491 | ₩33,971 | +0.91% | 134.1만 |
|---|
| 2026.07.20 | ₩34,826 | ₩34,947 | ₩33,437 | ₩33,517 | -3.76% | 148.7만 |
|---|
| 2026.07.17 | ₩33,891 | ₩34,519 | ₩33,664 | ₩34,199 | +0.91% | 120.7만 |
|---|
| 2026.07.16 | ₩34,653 | ₩35,040 | ₩34,025 | ₩34,239 | -1.20% | 218.9만 |
|---|
| 2026.07.15 | ₩33,905 | ₩34,840 | ₩33,637 | ₩34,626 | +2.13% | 127.4만 |
|---|
| 2026.07.14 | ₩34,172 | ₩34,252 | ₩33,330 | ₩34,052 | -0.35% | 122.1만 |
|---|
| 2026.07.13 | ₩34,786 | ₩34,786 | ₩33,798 | ₩34,065 | -2.07% | 156.3만 |
|---|
| 2026.07.10 | ₩35,414 | ₩35,414 | ₩34,279 | ₩35,027 | -1.09% | 144.3만 |
|---|
| 2026.07.09 | ₩34,332 | ₩35,414 | ₩34,185 | ₩35,281 | +2.76% | 180.1만 |
|---|
| 2026.07.08 | ₩34,933 | ₩35,120 | ₩34,185 | ₩34,733 | -0.57% | 155.2만 |
|---|
| 2026.07.07 | ₩34,947 | ₩35,200 | ₩34,239 | ₩35,000 | +0.15% | 167.5만 |
|---|
| 2026.07.06 | ₩34,466 | ₩34,733 | ₩33,718 | ₩34,426 | -0.12% | 115.5만 |
|---|
| 2026.07.02 | ₩33,945 | ₩35,040 | ₩33,571 | ₩34,693 | +2.20% | 158.6만 |
|---|
| 2026.07.01 | ₩33,718 | ₩34,132 | ₩33,317 | ₩33,664 | -0.16% | 141.8만 |
|---|
| 2026.06.30 | ₩33,851 | ₩34,733 | ₩33,424 | ₩33,798 | -0.16% | 172.1만 |
|---|
| 2026.06.29 | ₩33,931 | ₩34,372 | ₩33,330 | ₩33,664 | -0.79% | 209만 |
|---|
| 2026.06.26 | ₩35,241 | ₩36,483 | ₩33,491 | ₩33,824 | -4.02% | 737.1만 |
|---|
| 2026.06.25 | ₩31,099 | ₩32,208 | ₩31,099 | ₩31,687 | +1.89% | 149.2만 |
|---|
| 2026.06.24 | ₩30,284 | ₩31,781 | ₩30,284 | ₩31,206 | +3.04% | 149.6만 |
|---|
| 2026.06.23 | ₩29,737 | ₩30,271 | ₩29,403 | ₩30,191 | +1.53% | 147.7만 |
|---|
| 2026.06.22 | ₩28,908 | ₩30,004 | ₩28,842 | ₩29,510 | +2.08% | 190.4만 |
|---|
| 2026.06.18 | ₩29,029 | ₩29,256 | ₩28,321 | ₩28,882 | -0.51% | 322.6만 |
|---|
| 2026.06.17 | ₩28,040 | ₩29,029 | ₩27,947 | ₩28,855 | +2.91% | 134만 |
|---|
| 2026.06.16 | ₩28,508 | ₩28,681 | ₩27,840 | ₩27,973 | -1.87% | 124.2만 |
|---|
| 2026.06.15 | ₩28,187 | ₩28,574 | ₩28,120 | ₩28,414 | +0.81% | 121만 |
|---|
| 2026.06.12 | ₩28,708 | ₩28,788 | ₩28,120 | ₩28,174 | -1.86% | 75.4만 |
|---|
| 2026.06.11 | ₩28,214 | ₩28,962 | ₩27,947 | ₩28,574 | +1.28% | 94.5만 |
|---|
| 2026.06.10 | ₩29,109 | ₩29,590 | ₩28,361 | ₩28,387 | -2.48% | 123.2만 |
|---|
| 2026.06.09 | ₩29,202 | ₩29,429 | ₩28,681 | ₩29,176 | -0.09% | 110.5만 |
|---|
| 2026.06.08 | ₩28,802 | ₩29,109 | ₩28,414 | ₩28,989 | +0.65% | 88.4만 |
|---|
| 2026.06.05 | ₩29,002 | ₩29,336 | ₩28,655 | ₩28,802 | -0.69% | 80.7만 |
|---|
| 2026.06.04 | ₩29,015 | ₩29,189 | ₩28,695 | ₩29,015 | 0.00% | 112.3만 |
|---|
| 2026.06.03 | ₩27,880 | ₩28,641 | ₩27,733 | ₩28,628 | +2.68% | 128.2만 |
|---|
| 2026.06.02 | ₩28,414 | ₩28,561 | ₩27,720 | ₩27,907 | -1.79% | 123.6만 |
|---|
| 2026.06.01 | ₩28,588 | ₩28,855 | ₩28,000 | ₩28,748 | +0.56% | 111.9만 |
|---|
| 2026.05.29 | ₩28,922 | ₩29,336 | ₩28,828 | ₩28,935 | +0.05% | 174.5만 |
|---|
| 2026.05.28 | ₩28,053 | ₩29,162 | ₩27,907 | ₩28,895 | +3.00% | 107.6만 |
|---|
| 2026.05.27 | ₩28,695 | ₩28,855 | ₩28,241 | ₩28,307 | -1.35% | 98.2만 |
|---|
| 2026.05.26 | ₩28,147 | ₩28,414 | ₩27,933 | ₩28,401 | +0.90% | 96.5만 |
|---|
| 2026.05.22 | ₩28,267 | ₩28,855 | ₩28,147 | ₩28,187 | -0.28% | 137.7만 |
|---|
| 2026.05.21 | ₩27,573 | ₩28,681 | ₩27,265 | ₩28,481 | +3.29% | 166.5만 |
|---|
| 2026.05.20 | ₩27,359 | ₩28,067 | ₩27,359 | ₩27,987 | +2.29% | 170.4만 |
|---|
| 2026.05.19 | ₩27,639 | ₩27,947 | ₩27,118 | ₩27,359 | -1.01% | 208.9만 |
|---|
| 2026.05.18 | ₩28,655 | ₩28,962 | ₩27,586 | ₩27,639 | -3.54% | 162.3만 |
|---|
| 2026.05.15 | ₩29,282 | ₩29,389 | ₩28,548 | ₩28,588 | -2.37% | 129.3만 |
|---|
| 2026.05.14 | ₩29,723 | ₩29,910 | ₩29,229 | ₩29,510 | -0.72% | 202.9만 |
|---|
| 2026.05.13 | ₩28,815 | ₩29,750 | ₩28,601 | ₩29,630 | +2.83% | 154.3만 |
|---|
| 2026.05.12 | ₩29,229 | ₩29,523 | ₩28,815 | ₩29,015 | -0.73% | 112.5만 |
|---|
| 2026.05.11 | ₩29,523 | ₩30,071 | ₩29,055 | ₩29,122 | -1.36% | 194.4만 |
|---|
| 2026.05.08 | ₩29,964 | ₩30,605 | ₩29,737 | ₩29,924 | -0.13% | 208.4만 |
|---|
| 2026.05.07 | ₩29,242 | ₩30,511 | ₩28,748 | ₩30,137 | +3.06% | 367만 |
|---|
| 2026.05.06 | ₩30,111 | ₩30,819 | ₩28,534 | ₩28,695 | -4.70% | 357.8만 |
|---|
| 2026.05.05 | ₩29,897 | ₩30,324 | ₩29,550 | ₩29,857 | -0.13% | 103.1만 |
|---|
| 2026.05.04 | ₩29,109 | ₩29,763 | ₩28,908 | ₩29,643 | +1.84% | 190.8만 |
|---|
| 2026.05.01 | ₩29,803 | ₩29,857 | ₩28,895 | ₩29,323 | -1.61% | 144.9만 |
|---|
| 2026.04.30 | ₩29,657 | ₩30,351 | ₩29,643 | ₩29,991 | +1.13% | 173.5만 |
|---|
| 2026.04.29 | ₩29,870 | ₩30,365 | ₩29,403 | ₩29,657 | -0.72% | 132.2만 |
|---|
| 2026.04.28 | ₩30,017 | ₩30,431 | ₩29,790 | ₩30,284 | +0.89% | 131.9만 |
|---|
| 2026.04.27 | ₩29,256 | ₩30,445 | ₩29,256 | ₩29,790 | +1.83% | 107.5만 |
|---|
| 2026.04.24 | ₩29,429 | ₩29,697 | ₩28,949 | ₩29,336 | -0.32% | 86.8만 |
|---|
| 2026.04.23 | ₩29,683 | ₩29,697 | ₩29,176 | ₩29,536 | -0.50% | 121만 |
|---|
| 2026.04.22 | ₩29,363 | ₩29,870 | ₩29,136 | ₩29,710 | +1.18% | 118만 |
|---|
| 2026.04.21 | ₩29,536 | ₩29,630 | ₩28,989 | ₩29,122 | -1.40% | 99.2만 |
|---|
| 2026.04.20 | ₩29,563 | ₩29,884 | ₩29,323 | ₩29,510 | -0.18% | 103.8만 |
|---|
| 2026.04.17 | ₩29,189 | ₩29,777 | ₩28,935 | ₩29,616 | +1.46% | 855.3만 |
|---|
| 2026.04.16 | ₩29,202 | ₩29,483 | ₩28,267 | ₩28,387 | -2.79% | 167.8만 |
|---|
| 2026.04.15 | ₩29,416 | ₩29,817 | ₩29,015 | ₩29,069 | -1.18% | 123.3만 |
|---|
| 2026.04.14 | ₩28,668 | ₩29,563 | ₩28,668 | ₩29,416 | +2.61% | 197.3만 |
|---|
| 2026.04.13 | ₩28,761 | ₩28,935 | ₩28,000 | ₩28,668 | -0.33% | 203.8만 |
|---|
| 2026.04.10 | ₩30,084 | ₩30,191 | ₩28,615 | ₩29,042 | -3.46% | 84.9만 |
|---|
| 2026.04.09 | ₩29,857 | ₩30,284 | ₩29,510 | ₩30,151 | +0.98% | 122.9만 |
|---|
| 2026.04.08 | ₩30,525 | ₩30,538 | ₩29,910 | ₩30,137 | -1.27% | 164.1만 |
|---|
| 2026.04.07 | ₩29,657 | ₩29,803 | ₩29,256 | ₩29,510 | -0.50% | 142.9만 |
|---|
| 2026.04.06 | ₩29,376 | ₩30,378 | ₩29,376 | ₩29,817 | +1.50% | 129.9만 |
|---|
| 2026.04.02 | ₩29,189 | ₩30,044 | ₩29,015 | ₩29,657 | +1.60% | 170.3만 |
|---|
| 2026.04.01 | ₩29,683 | ₩30,578 | ₩29,376 | ₩29,817 | +0.45% | 161.3만 |
|---|
| 2026.03.31 | ₩28,401 | ₩29,910 | ₩28,401 | ₩29,737 | +4.70% | 221.1만 |
|---|
| 2026.03.30 | ₩28,267 | ₩28,267 | ₩27,613 | ₩28,147 | -0.43% | 172.4만 |
|---|
| 2026.03.27 | ₩28,387 | ₩28,615 | ₩27,720 | ₩27,720 | -2.35% | 121.5만 |
|---|
| 2026.03.26 | ₩28,922 | ₩29,309 | ₩28,628 | ₩28,681 | -0.83% | 146.6만 |
|---|
| 2026.03.25 | ₩28,588 | ₩29,884 | ₩28,588 | ₩29,403 | +2.85% | 235.7만 |
|---|
| 2026.03.24 | ₩27,813 | ₩28,147 | ₩27,199 | ₩28,000 | +0.67% | 199만 |
|---|
| 2026.03.23 | ₩28,481 | ₩28,735 | ₩27,973 | ₩28,040 | -1.55% | 141.5만 |
|---|
| 2026.03.20 | ₩27,639 | ₩28,134 | ₩27,506 | ₩27,706 | +0.24% | 334.4만 |
|---|
| 2026.03.19 | ₩26,838 | ₩27,920 | ₩26,571 | ₩27,679 | +3.14% | 242만 |
|---|
| 2026.03.18 | ₩27,786 | ₩27,786 | ₩26,891 | ₩27,145 | -2.31% | 256.3만 |
|---|
| 2026.03.17 | ₩28,574 | ₩28,882 | ₩27,800 | ₩27,920 | -2.29% | 242.3만 |
|---|
| 2026.03.16 | ₩28,107 | ₩28,775 | ₩27,973 | ₩28,574 | +1.66% | 305만 |
|---|
| 2026.03.13 | ₩28,601 | ₩28,815 | ₩27,439 | ₩27,532 | -3.74% | 155.3만 |
|---|
| 2026.03.12 | ₩28,775 | ₩29,136 | ₩28,307 | ₩28,414 | -1.25% | 135.1만 |
|---|
| 2026.03.11 | ₩29,817 | ₩30,044 | ₩29,095 | ₩29,349 | -1.57% | 113.6만 |
|---|
| 2026.03.10 | ₩30,084 | ₩30,618 | ₩29,763 | ₩30,111 | +0.09% | 125.2만 |
|---|
| 2026.03.09 | ₩29,309 | ₩30,218 | ₩28,735 | ₩30,164 | +2.92% | 175.3만 |
|---|
| 2026.03.06 | ₩29,443 | ₩29,803 | ₩28,895 | ₩29,603 | +0.54% | 132.4만 |
|---|
| 2026.03.05 | ₩30,552 | ₩30,899 | ₩29,496 | ₩29,924 | -2.06% | 220.9만 |
|---|
| 2026.03.04 | ₩30,792 | ₩31,340 | ₩29,590 | ₩31,246 | +1.48% | 192.7만 |
|---|
| 2026.03.03 | ₩29,844 | ₩30,672 | ₩29,763 | ₩30,057 | +0.72% | 197.5만 |
|---|
| 2026.03.02 | ₩32,342 | ₩32,515 | ₩30,365 | ₩30,471 | -5.78% | 302.7만 |
|---|
| 2026.02.27 | ₩32,515 | ₩33,878 | ₩32,342 | ₩32,809 | +0.90% | 179.7만 |
|---|
| 2026.02.26 | ₩31,580 | ₩33,450 | ₩30,004 | ₩32,916 | +4.23% | 397.3만 |
|---|
| 2026.02.25 | ₩32,916 | ₩33,531 | ₩32,462 | ₩33,357 | +1.34% | 179.8만 |
|---|
| 2026.02.24 | ₩33,450 | ₩33,651 | ₩32,716 | ₩32,849 | -1.80% | 150.1만 |
|---|
| 2026.02.23 | ₩33,103 | ₩33,357 | ₩32,048 | ₩33,036 | -0.20% | 290.1만 |
|---|
| 2026.02.20 | ₩32,074 | ₩32,355 | ₩31,500 | ₩32,048 | -0.08% | 224.7만 |
|---|
| 2026.02.19 | ₩30,779 | ₩32,809 | ₩30,565 | ₩32,502 | +5.60% | 192.4만 |
|---|
| 2026.02.18 | ₩30,458 | ₩31,099 | ₩30,178 | ₩30,992 | +1.75% | 109.1만 |
|---|
| 2026.02.17 | ₩29,309 | ₩30,805 | ₩29,256 | ₩30,658 | +4.60% | 180.6만 |
|---|
| 2026.02.13 | ₩29,242 | ₩29,643 | ₩29,109 | ₩29,429 | +0.64% | 98.5만 |
|---|
| 2026.02.12 | ₩30,004 | ₩30,164 | ₩28,735 | ₩28,868 | -3.78% | 123.8만 |
|---|
| 2026.02.11 | ₩30,578 | ₩30,618 | ₩29,590 | ₩30,017 | -1.83% | 97.8만 |
|---|
| 2026.02.10 | ₩30,912 | ₩31,073 | ₩30,271 | ₩30,324 | -1.90% | 131.4만 |
|---|
| 2026.02.09 | ₩31,233 | ₩31,447 | ₩30,752 | ₩31,019 | -0.68% | 155만 |
|---|
| 2026.02.06 | ₩32,115 | ₩32,115 | ₩31,220 | ₩31,473 | -2.00% | 235.6만 |
|---|
| 2026.02.05 | ₩32,729 | ₩32,956 | ₩31,220 | ₩31,340 | -4.24% | 118.5만 |
|---|
| 2026.02.04 | ₩33,157 | ₩33,330 | ₩32,275 | ₩32,368 | -2.38% | 147.7만 |
|---|
| 2026.02.03 | ₩34,319 | ₩34,599 | ₩32,622 | ₩33,076 | -3.62% | 180.8만 |
|---|
| 2026.02.02 | ₩33,784 | ₩35,040 | ₩33,437 | ₩34,907 | +3.32% | 133.2만 |
|---|
| 2026.01.30 | ₩34,185 | ₩34,426 | ₩33,477 | ₩33,571 | -1.80% | 121만 |
|---|
| 2026.01.29 | ₩34,225 | ₩34,786 | ₩34,025 | ₩34,332 | +0.31% | 105.5만 |
|---|
| 2026.01.28 | ₩35,214 | ₩36,349 | ₩34,092 | ₩34,225 | -2.81% | 150.1만 |
|---|
| 2026.01.27 | ₩35,828 | ₩36,363 | ₩34,345 | ₩35,000 | -2.31% | 107.6만 |
|---|
| 2026.01.26 | ₩35,508 | ₩36,176 | ₩35,307 | ₩35,882 | +1.05% | 59.6만 |
|---|
| 2026.01.23 | ₩36,616 | ₩37,151 | ₩35,628 | ₩35,855 | -2.08% | 195.1만 |
|---|
| 2026.01.22 | ₩35,628 | ₩36,977 | ₩35,628 | ₩36,750 | +3.15% | 161.1만 |
|---|
| 2026.01.21 | ₩34,920 | ₩36,002 | ₩34,800 | ₩35,748 | +2.37% | 137.4만 |
|---|
| 2026.01.20 | ₩34,359 | ₩35,160 | ₩33,731 | ₩35,120 | +2.22% | 124.9만 |
|---|
| 2026.01.16 | ₩35,668 | ₩35,668 | ₩34,479 | ₩34,720 | -2.66% | 135.8만 |
|---|
| 2026.01.15 | ₩36,055 | ₩36,149 | ₩35,294 | ₩35,441 | -1.70% | 99.8만 |
|---|
| 2026.01.14 | ₩35,428 | ₩35,895 | ₩35,200 | ₩35,882 | +1.28% | 95.2만 |
|---|
| 2026.01.13 | ₩36,015 | ₩36,042 | ₩34,746 | ₩35,347 | -1.85% | 114.1만 |
|---|
| 2026.01.12 | ₩35,401 | ₩35,721 | ₩34,599 | ₩35,521 | +0.34% | 104.7만 |
|---|
| 2026.01.09 | ₩35,989 | ₩36,336 | ₩35,387 | ₩35,775 | -0.59% | 75.7만 |
|---|
| 2026.01.08 | ₩36,483 | ₩36,737 | ₩35,468 | ₩35,949 | -1.46% | 130.3만 |
|---|
| 2026.01.07 | ₩36,229 | ₩37,057 | ₩36,136 | ₩36,630 | +1.11% | 161.4만 |
|---|
| 2026.01.06 | ₩35,401 | ₩36,055 | ₩35,214 | ₩35,989 | +1.66% | 141.1만 |
|---|
| 2026.01.05 | ₩34,960 | ₩35,534 | ₩34,145 | ₩34,933 | -0.08% | 142.7만 |
|---|
| 2026.01.02 | ₩35,735 | ₩35,935 | ₩34,840 | ₩35,120 | -1.72% | 166.6만 |
|---|
| 2025.12.31 | ₩35,668 | ₩35,895 | ₩35,588 | ₩35,681 | +0.04% | 76.8만 |
|---|
| 2025.12.30 | ₩36,229 | ₩36,470 | ₩35,615 | ₩35,668 | -1.55% | 104.8만 |
|---|
| 2025.12.29 | ₩36,777 | ₩36,897 | ₩36,162 | ₩36,416 | -0.98% | 99.6만 |
|---|
| 2025.12.26 | ₩37,338 | ₩37,338 | ₩36,603 | ₩36,897 | -1.18% | 62.6만 |
|---|
| 2025.12.24 | ₩37,338 | ₩37,351 | ₩36,937 | ₩37,231 | -0.29% | 50만 |
|---|
| 2025.12.23 | ₩37,445 | ₩37,872 | ₩36,844 | ₩37,178 | -0.71% | 103.4만 |
|---|
| 2025.12.22 | ₩36,283 | ₩37,752 | ₩35,962 | ₩37,485 | +3.31% | 160.9만 |
|---|
| 2025.12.19 | ₩35,815 | ₩36,750 | ₩35,481 | ₩36,283 | +1.31% | 336.4만 |
|---|
| 2025.12.18 | ₩36,015 | ₩36,349 | ₩35,521 | ₩35,534 | -1.34% | 128.6만 |
|---|
| 2025.12.17 | ₩35,762 | ₩36,536 | ₩35,534 | ₩35,975 | +0.60% | 144.7만 |
|---|
| 2025.12.16 | ₩36,456 | ₩36,697 | ₩35,534 | ₩35,802 | -1.80% | 154.7만 |
|---|
| 2025.12.15 | ₩36,309 | ₩36,683 | ₩35,828 | ₩36,416 | +0.29% | 138.7만 |
|---|
| 2025.12.12 | ₩35,735 | ₩36,443 | ₩35,294 | ₩36,269 | +1.50% | 139.9만 |
|---|
| 2025.12.11 | ₩35,628 | ₩36,029 | ₩35,241 | ₩35,641 | +0.04% | 94.1만 |
|---|
| 2025.12.10 | ₩35,895 | ₩36,162 | ₩35,468 | ₩35,815 | -0.22% | 173.2만 |
|---|
| 2025.12.09 | ₩35,748 | ₩36,964 | ₩35,668 | ₩35,922 | +0.49% | 191만 |
|---|
| 2025.12.08 | ₩36,964 | ₩37,044 | ₩35,534 | ₩35,748 | -3.29% | 161.4만 |
|---|
| 2025.12.05 | ₩35,735 | ₩36,884 | ₩35,721 | ₩36,657 | +2.58% | 212.3만 |
|---|
| 2025.12.04 | ₩34,158 | ₩35,748 | ₩33,931 | ₩35,468 | +3.83% | 181.2만 |
|---|
| 2025.12.03 | ₩34,078 | ₩34,893 | ₩33,784 | ₩34,573 | +1.45% | 143.6만 |
|---|
| 2025.12.02 | ₩33,718 | ₩34,305 | ₩33,223 | ₩33,971 | +0.75% | 172.6만 |
|---|
| 2025.12.01 | ₩33,050 | ₩33,678 | ₩32,849 | ₩33,197 | +0.44% | 107.7만 |
|---|
| 2025.11.28 | ₩33,303 | ₩33,557 | ₩32,809 | ₩33,450 | +0.44% | 56.3만 |
|---|
| 2025.11.26 | ₩32,355 | ₩33,664 | ₩32,328 | ₩33,143 | +2.44% | 188만 |
|---|
| 2025.11.25 | ₩32,155 | ₩32,943 | ₩32,061 | ₩32,582 | +1.33% | 114.3만 |
|---|
| 2025.11.24 | ₩31,487 | ₩31,968 | ₩30,859 | ₩31,928 | +1.40% | 183.7만 |
|---|
| 2025.11.21 | ₩30,779 | ₩32,034 | ₩30,511 | ₩31,473 | +2.26% | 135.4만 |
|---|
| 2025.11.20 | ₩31,380 | ₩31,540 | ₩30,471 | ₩30,592 | -2.51% | 114.9만 |
|---|
| 2025.11.19 | ₩31,540 | ₩31,700 | ₩30,525 | ₩30,859 | -2.16% | 145만 |
|---|
| 2025.11.18 | ₩31,647 | ₩32,168 | ₩31,393 | ₩31,794 | +0.46% | 161.4만 |
|---|
| 2025.11.17 | ₩31,594 | ₩32,729 | ₩31,179 | ₩32,074 | +1.52% | 120.7만 |
|---|
| 2025.11.14 | ₩31,113 | ₩32,208 | ₩30,992 | ₩32,088 | +3.13% | 124.1만 |
|---|
| 2025.11.13 | ₩32,008 | ₩32,582 | ₩31,380 | ₩31,580 | -1.34% | 204.6만 |
|---|
| 2025.11.12 | ₩31,366 | ₩32,582 | ₩31,233 | ₩32,235 | +2.77% | 239.1만 |
|---|
| 2025.11.11 | ₩29,576 | ₩31,834 | ₩29,389 | ₩31,687 | +7.14% | 167.4만 |
|---|
| 2025.11.10 | ₩30,458 | ₩30,592 | ₩29,496 | ₩29,657 | -2.63% | 143.2만 |
|---|
| 2025.11.07 | ₩29,229 | ₩30,365 | ₩28,868 | ₩30,151 | +3.15% | 155.9만 |
|---|
| 2025.11.06 | ₩31,500 | ₩31,500 | ₩27,573 | ₩28,922 | -8.18% | 231.4만 |
|---|
| 2025.11.05 | ₩29,069 | ₩30,084 | ₩28,962 | ₩29,830 | +2.62% | 234.2만 |
|---|
| 2025.11.04 | ₩29,363 | ₩29,657 | ₩29,015 | ₩29,189 | -0.59% | 138.6만 |
|---|
| 2025.11.03 | ₩30,057 | ₩30,431 | ₩29,216 | ₩29,884 | -0.58% | 181.6만 |
|---|
| 2025.10.31 | ₩30,124 | ₩30,605 | ₩29,723 | ₩30,324 | +0.67% | 141.6만 |
|---|
| 2025.10.30 | ₩29,710 | ₩30,565 | ₩29,590 | ₩30,378 | +2.25% | 119만 |
|---|
| 2025.10.29 | ₩30,124 | ₩30,618 | ₩29,456 | ₩30,097 | -0.09% | 208.1만 |
|---|
| 2025.10.28 | ₩30,712 | ₩30,792 | ₩30,124 | ₩30,218 | -1.61% | 133.1만 |
|---|
| 2025.10.27 | ₩29,723 | ₩30,739 | ₩29,336 | ₩30,712 | +3.33% | 221.1만 |
|---|
| 2025.10.24 | ₩29,136 | ₩29,643 | ₩28,695 | ₩29,416 | +0.96% | 138.4만 |
|---|
| 2025.10.23 | ₩28,414 | ₩29,055 | ₩28,147 | ₩29,029 | +2.16% | 162.1만 |
|---|
| 2025.10.22 | ₩28,414 | ₩28,601 | ₩27,893 | ₩28,574 | +0.56% | 146.2만 |
|---|
| 2025.10.21 | ₩28,241 | ₩28,521 | ₩27,800 | ₩28,414 | +0.61% | 151.5만 |
|---|
| 2025.10.20 | ₩28,120 | ₩28,508 | ₩27,720 | ₩27,973 | -0.52% | 166.1만 |
|---|
| 2025.10.17 | ₩27,332 | ₩28,147 | ₩27,158 | ₩27,907 | +2.10% | 211.6만 |
|---|
| 2025.10.16 | ₩29,109 | ₩29,523 | ₩27,332 | ₩27,546 | -5.37% | 280.7만 |
|---|
| 2025.10.15 | ₩27,265 | ₩29,282 | ₩27,265 | ₩29,042 | +6.52% | 275.3만 |
|---|
| 2025.10.14 | ₩26,531 | ₩27,345 | ₩26,344 | ₩27,199 | +2.52% | 257.1만 |
|---|
| 2025.10.13 | ₩27,506 | ₩27,746 | ₩26,303 | ₩26,798 | -2.57% | 256.9만 |
|---|
| 2025.10.10 | ₩28,000 | ₩28,000 | ₩26,744 | ₩26,798 | -4.29% | 285.4만 |
|---|