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 | ₩26,285 | ₩26,888 | ₩26,258 | ₩26,526 | +0.92% | 147만 |
| 2026.10.08 | ₩26,097 | ₩26,540 | ₩25,909 | ₩26,258 | +0.62% | 200.7만 |
| 2026.10.07 | ₩26,285 | ₩26,553 | ₩26,097 | ₩26,352 | +0.26% | 178.5만 |
| 2026.10.06 | ₩27,036 | ₩27,304 | ₩26,379 | ₩26,473 | -2.08% | 166.6만 |
| 2026.10.05 | ₩26,888 | ₩27,425 | ₩26,245 | ₩26,969 | +0.30% | 315.2만 |
| 2026.10.02 | ₩26,835 | ₩27,143 | ₩26,660 | ₩26,754 | -0.30% | 256.5만 |
| 2026.10.01 | ₩26,754 | ₩27,076 | ₩26,272 | ₩26,674 | -0.30% | 273.2만 |
| 2026.09.30 | ₩27,197 | ₩27,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,023 |
| -0.64% |
| 313.4만 |
| 2026.09.29 | ₩27,639 | ₩27,639 | ₩26,902 | ₩27,116 | -1.89% | 251.4만 |
|---|
| 2026.09.28 | ₩27,532 | ₩27,666 | ₩26,553 | ₩27,532 | 0.00% | 352.3만 |
|---|
| 2026.09.25 | ₩29,785 | ₩29,785 | ₩27,639 | ₩27,733 | -6.89% | 336.4만 |
|---|
| 2026.09.24 | ₩32,695 | ₩32,695 | ₩29,463 | ₩29,745 | -9.02% | 675.8만 |
|---|
| 2026.09.23 | ₩35,418 | ₩35,552 | ₩33,433 | ₩34,103 | -3.71% | 130.6만 |
|---|
| 2026.09.22 | ₩35,740 | ₩36,021 | ₩35,297 | ₩35,418 | -0.90% | 147.2만 |
|---|
| 2026.09.21 | ₩36,786 | ₩36,786 | ₩35,324 | ₩35,404 | -3.76% | 135.2만 |
|---|
| 2026.09.18 | ₩36,705 | ₩36,853 | ₩35,847 | ₩36,598 | -0.29% | 548.3만 |
|---|
| 2026.09.17 | ₩37,255 | ₩37,630 | ₩36,598 | ₩36,812 | -1.19% | 130.8만 |
|---|
| 2026.09.16 | ₩35,874 | ₩37,014 | ₩35,753 | ₩36,933 | +2.95% | 140.5만 |
|---|
| 2026.09.15 | ₩36,893 | ₩36,893 | ₩35,726 | ₩35,887 | -2.73% | 110.9만 |
|---|
| 2026.09.14 | ₩37,550 | ₩37,684 | ₩36,718 | ₩36,906 | -1.71% | 162.9만 |
|---|
| 2026.09.11 | ₩37,523 | ₩37,872 | ₩37,201 | ₩37,322 | -0.54% | 117.3만 |
|---|
| 2026.09.10 | ₩37,054 | ₩37,362 | ₩36,692 | ₩37,201 | +0.40% | 101.5만 |
|---|
| 2026.09.09 | ₩36,799 | ₩37,483 | ₩36,745 | ₩37,121 | +0.87% | 129.4만 |
|---|
| 2026.09.08 | ₩37,054 | ₩37,671 | ₩36,343 | ₩36,987 | -0.18% | 145.8만 |
|---|
| 2026.09.04 | ₩37,242 | ₩37,805 | ₩37,081 | ₩37,577 | +0.90% | 168.3만 |
|---|
| 2026.09.03 | ₩38,891 | ₩38,985 | ₩37,040 | ₩37,362 | -3.93% | 184.9만 |
|---|
| 2026.09.02 | ₩39,025 | ₩39,897 | ₩38,730 | ₩38,797 | -0.58% | 155.6만 |
|---|
| 2026.09.01 | ₩38,676 | ₩39,293 | ₩38,234 | ₩38,744 | +0.17% | 83.1만 |
|---|
| 2026.08.31 | ₩38,958 | ₩39,052 | ₩38,328 | ₩38,770 | -0.48% | 103.6만 |
|---|
| 2026.08.28 | ₩39,575 | ₩39,870 | ₩38,918 | ₩39,039 | -1.36% | 153만 |
|---|
| 2026.08.27 | ₩39,240 | ₩40,004 | ₩39,092 | ₩39,870 | +1.61% | 87.9만 |
|---|
| 2026.08.26 | ₩40,715 | ₩40,742 | ₩39,267 | ₩39,669 | -2.57% | 133.6만 |
|---|
| 2026.08.25 | ₩40,420 | ₩41,251 | ₩40,031 | ₩40,997 | +1.43% | 152.3만 |
|---|
| 2026.08.24 | ₩39,562 | ₩39,937 | ₩39,092 | ₩39,763 | +0.51% | 149만 |
|---|
| 2026.08.21 | ₩38,998 | ₩39,722 | ₩38,623 | ₩39,562 | +1.44% | 109.4만 |
|---|
| 2026.08.20 | ₩40,232 | ₩40,232 | ₩38,824 | ₩38,945 | -3.20% | 131.9만 |
|---|
| 2026.08.19 | ₩41,117 | ₩41,520 | ₩40,326 | ₩40,514 | -1.47% | 228.8만 |
|---|
| 2026.08.18 | ₩39,079 | ₩40,567 | ₩38,958 | ₩40,473 | +3.57% | 205.3만 |
|---|
| 2026.08.17 | ₩38,395 | ₩38,931 | ₩37,832 | ₩38,904 | +1.33% | 112.2만 |
|---|
| 2026.08.14 | ₩37,899 | ₩38,127 | ₩37,416 | ₩37,872 | -0.07% | 106.3만 |
|---|
| 2026.08.13 | ₩39,897 | ₩39,897 | ₩38,033 | ₩38,060 | -4.61% | 150.7만 |
|---|
| 2026.08.12 | ₩39,132 | ₩40,031 | ₩38,663 | ₩39,495 | +0.93% | 141만 |
|---|
| 2026.08.11 | ₩39,655 | ₩39,910 | ₩39,025 | ₩39,441 | -0.54% | 134.7만 |
|---|
| 2026.08.10 | ₩38,891 | ₩39,763 | ₩38,891 | ₩39,414 | +1.34% | 272.6만 |
|---|
| 2026.08.07 | ₩38,314 | ₩39,280 | ₩37,818 | ₩39,173 | +2.24% | 178.3만 |
|---|
| 2026.08.06 | ₩38,690 | ₩39,535 | ₩37,979 | ₩38,153 | -1.39% | 305만 |
|---|
| 2026.08.05 | ₩37,496 | ₩39,119 | ₩37,282 | ₩38,623 | +3.00% | 454.9만 |
|---|
| 2026.08.04 | ₩34,412 | ₩36,517 | ₩34,264 | ₩36,410 | +5.81% | 244만 |
|---|
| 2026.08.03 | ₩34,814 | ₩35,015 | ₩34,103 | ₩34,345 | -1.35% | 136.8만 |
|---|
| 2026.07.31 | ₩35,458 | ₩35,458 | ₩33,996 | ₩34,693 | -2.16% | 153.4만 |
|---|
| 2026.07.30 | ₩35,042 | ₩35,646 | ₩34,693 | ₩35,605 | +1.61% | 129.9만 |
|---|
| 2026.07.29 | ₩35,029 | ₩35,592 | ₩34,626 | ₩35,324 | +0.84% | 173.3만 |
|---|
| 2026.07.28 | ₩34,224 | ₩34,975 | ₩34,224 | ₩34,881 | +1.92% | 94.1만 |
|---|
| 2026.07.27 | ₩33,822 | ₩34,573 | ₩33,513 | ₩34,050 | +0.67% | 140만 |
|---|
| 2026.07.24 | ₩33,393 | ₩33,661 | ₩32,950 | ₩33,312 | -0.24% | 104.7만 |
|---|
| 2026.07.23 | ₩32,494 | ₩33,527 | ₩32,494 | ₩33,299 | +2.48% | 127.2만 |
|---|
| 2026.07.22 | ₩34,358 | ₩34,358 | ₩33,406 | ₩33,473 | -2.58% | 116.3만 |
|---|
| 2026.07.21 | ₩33,795 | ₩34,291 | ₩33,621 | ₩34,103 | +0.91% | 134.1만 |
|---|
| 2026.07.20 | ₩34,962 | ₩35,082 | ₩33,567 | ₩33,647 | -3.76% | 148.7만 |
|---|
| 2026.07.17 | ₩34,023 | ₩34,653 | ₩33,795 | ₩34,331 | +0.91% | 120.7만 |
|---|
| 2026.07.16 | ₩34,787 | ₩35,176 | ₩34,157 | ₩34,372 | -1.20% | 218.9만 |
|---|
| 2026.07.15 | ₩34,036 | ₩34,975 | ₩33,768 | ₩34,761 | +2.13% | 127.4만 |
|---|
| 2026.07.14 | ₩34,305 | ₩34,385 | ₩33,460 | ₩34,184 | -0.35% | 122.1만 |
|---|
| 2026.07.13 | ₩34,921 | ₩34,921 | ₩33,929 | ₩34,197 | -2.07% | 156.3만 |
|---|
| 2026.07.10 | ₩35,552 | ₩35,552 | ₩34,412 | ₩35,163 | -1.09% | 144.3만 |
|---|
| 2026.07.09 | ₩34,466 | ₩35,552 | ₩34,318 | ₩35,418 | +2.76% | 180.1만 |
|---|
| 2026.07.08 | ₩35,069 | ₩35,257 | ₩34,318 | ₩34,868 | -0.57% | 155.2만 |
|---|
| 2026.07.07 | ₩35,082 | ₩35,337 | ₩34,372 | ₩35,136 | +0.15% | 167.5만 |
|---|
| 2026.07.06 | ₩34,600 | ₩34,868 | ₩33,849 | ₩34,559 | -0.12% | 115.5만 |
|---|
| 2026.07.02 | ₩34,077 | ₩35,176 | ₩33,701 | ₩34,828 | +2.20% | 158.6만 |
|---|
| 2026.07.01 | ₩33,849 | ₩34,264 | ₩33,446 | ₩33,795 | -0.16% | 141.8만 |
|---|
| 2026.06.30 | ₩33,983 | ₩34,868 | ₩33,554 | ₩33,929 | -0.16% | 172.1만 |
|---|
| 2026.06.29 | ₩34,063 | ₩34,506 | ₩33,460 | ₩33,795 | -0.79% | 209만 |
|---|
| 2026.06.26 | ₩35,377 | ₩36,625 | ₩33,621 | ₩33,956 | -4.02% | 737.1만 |
|---|
| 2026.06.25 | ₩31,220 | ₩32,333 | ₩31,220 | ₩31,810 | +1.89% | 149.2만 |
|---|
| 2026.06.24 | ₩30,402 | ₩31,904 | ₩30,402 | ₩31,327 | +3.04% | 149.6만 |
|---|
| 2026.06.23 | ₩29,852 | ₩30,389 | ₩29,517 | ₩30,308 | +1.53% | 147.7만 |
|---|
| 2026.06.22 | ₩29,021 | ₩30,120 | ₩28,954 | ₩29,624 | +2.08% | 190.4만 |
|---|
| 2026.06.18 | ₩29,141 | ₩29,369 | ₩28,431 | ₩28,994 | -0.51% | 322.6만 |
|---|
| 2026.06.17 | ₩28,149 | ₩29,141 | ₩28,055 | ₩28,967 | +2.91% | 134만 |
|---|
| 2026.06.16 | ₩28,618 | ₩28,793 | ₩27,948 | ₩28,082 | -1.87% | 124.2만 |
|---|
| 2026.06.15 | ₩28,297 | ₩28,685 | ₩28,230 | ₩28,525 | +0.81% | 121만 |
|---|
| 2026.06.12 | ₩28,820 | ₩28,900 | ₩28,230 | ₩28,283 | -1.86% | 75.4만 |
|---|
| 2026.06.11 | ₩28,323 | ₩29,074 | ₩28,055 | ₩28,685 | +1.28% | 94.5만 |
|---|
| 2026.06.10 | ₩29,222 | ₩29,705 | ₩28,471 | ₩28,498 | -2.48% | 123.2만 |
|---|
| 2026.06.09 | ₩29,316 | ₩29,544 | ₩28,793 | ₩29,289 | -0.09% | 110.5만 |
|---|
| 2026.06.08 | ₩28,913 | ₩29,222 | ₩28,525 | ₩29,101 | +0.65% | 88.4만 |
|---|
| 2026.06.05 | ₩29,115 | ₩29,450 | ₩28,766 | ₩28,913 | -0.69% | 80.7만 |
|---|
| 2026.06.04 | ₩29,128 | ₩29,302 | ₩28,806 | ₩29,128 | 0.00% | 112.3만 |
|---|
| 2026.06.03 | ₩27,988 | ₩28,753 | ₩27,841 | ₩28,739 | +2.68% | 128.2만 |
|---|
| 2026.06.02 | ₩28,525 | ₩28,672 | ₩27,827 | ₩28,015 | -1.79% | 123.6만 |
|---|
| 2026.06.01 | ₩28,699 | ₩28,967 | ₩28,109 | ₩28,860 | +0.56% | 111.9만 |
|---|
| 2026.05.29 | ₩29,034 | ₩29,450 | ₩28,940 | ₩29,048 | +0.05% | 174.5만 |
|---|
| 2026.05.28 | ₩28,162 | ₩29,276 | ₩28,015 | ₩29,007 | +3.00% | 107.6만 |
|---|
| 2026.05.27 | ₩28,806 | ₩28,967 | ₩28,350 | ₩28,417 | -1.35% | 98.2만 |
|---|
| 2026.05.26 | ₩28,256 | ₩28,525 | ₩28,042 | ₩28,511 | +0.90% | 96.5만 |
|---|
| 2026.05.22 | ₩28,377 | ₩28,967 | ₩28,256 | ₩28,297 | -0.28% | 137.7만 |
|---|
| 2026.05.21 | ₩27,680 | ₩28,793 | ₩27,371 | ₩28,592 | +3.29% | 166.5만 |
|---|
| 2026.05.20 | ₩27,465 | ₩28,176 | ₩27,465 | ₩28,095 | +2.29% | 170.4만 |
|---|
| 2026.05.19 | ₩27,747 | ₩28,055 | ₩27,224 | ₩27,465 | -1.01% | 208.9만 |
|---|
| 2026.05.18 | ₩28,766 | ₩29,074 | ₩27,693 | ₩27,747 | -3.54% | 162.3만 |
|---|
| 2026.05.15 | ₩29,396 | ₩29,504 | ₩28,659 | ₩28,699 | -2.37% | 129.3만 |
|---|
| 2026.05.14 | ₩29,839 | ₩30,027 | ₩29,343 | ₩29,624 | -0.72% | 202.9만 |
|---|
| 2026.05.13 | ₩28,927 | ₩29,866 | ₩28,712 | ₩29,745 | +2.83% | 154.3만 |
|---|
| 2026.05.12 | ₩29,343 | ₩29,638 | ₩28,927 | ₩29,128 | -0.73% | 112.5만 |
|---|
| 2026.05.11 | ₩29,638 | ₩30,187 | ₩29,168 | ₩29,235 | -1.36% | 194.4만 |
|---|
| 2026.05.08 | ₩30,080 | ₩30,724 | ₩29,852 | ₩30,040 | -0.13% | 208.4만 |
|---|
| 2026.05.07 | ₩29,356 | ₩30,630 | ₩28,860 | ₩30,255 | +3.06% | 367만 |
|---|
| 2026.05.06 | ₩30,228 | ₩30,938 | ₩28,645 | ₩28,806 | -4.70% | 357.8만 |
|---|
| 2026.05.05 | ₩30,013 | ₩30,442 | ₩29,664 | ₩29,973 | -0.13% | 103.1만 |
|---|
| 2026.05.04 | ₩29,222 | ₩29,879 | ₩29,021 | ₩29,758 | +1.84% | 190.8만 |
|---|
| 2026.05.01 | ₩29,919 | ₩29,973 | ₩29,007 | ₩29,436 | -1.61% | 144.9만 |
|---|
| 2026.04.30 | ₩29,772 | ₩30,469 | ₩29,758 | ₩30,107 | +1.13% | 173.5만 |
|---|
| 2026.04.29 | ₩29,986 | ₩30,483 | ₩29,517 | ₩29,772 | -0.72% | 132.2만 |
|---|
| 2026.04.28 | ₩30,134 | ₩30,550 | ₩29,906 | ₩30,402 | +0.89% | 131.9만 |
|---|
| 2026.04.27 | ₩29,369 | ₩30,563 | ₩29,369 | ₩29,906 | +1.83% | 107.5만 |
|---|
| 2026.04.24 | ₩29,544 | ₩29,812 | ₩29,061 | ₩29,450 | -0.32% | 86.8만 |
|---|
| 2026.04.23 | ₩29,799 | ₩29,812 | ₩29,289 | ₩29,651 | -0.50% | 121만 |
|---|
| 2026.04.22 | ₩29,477 | ₩29,986 | ₩29,249 | ₩29,825 | +1.18% | 118만 |
|---|
| 2026.04.21 | ₩29,651 | ₩29,745 | ₩29,101 | ₩29,235 | -1.40% | 99.2만 |
|---|
| 2026.04.20 | ₩29,678 | ₩30,000 | ₩29,436 | ₩29,624 | -0.18% | 103.8만 |
|---|
| 2026.04.17 | ₩29,302 | ₩29,892 | ₩29,048 | ₩29,732 | +1.46% | 855.3만 |
|---|
| 2026.04.16 | ₩29,316 | ₩29,597 | ₩28,377 | ₩28,498 | -2.79% | 167.8만 |
|---|
| 2026.04.15 | ₩29,530 | ₩29,933 | ₩29,128 | ₩29,182 | -1.18% | 123.3만 |
|---|
| 2026.04.14 | ₩28,779 | ₩29,678 | ₩28,779 | ₩29,530 | +2.61% | 197.3만 |
|---|
| 2026.04.13 | ₩28,873 | ₩29,048 | ₩28,109 | ₩28,779 | -0.33% | 203.8만 |
|---|
| 2026.04.10 | ₩30,201 | ₩30,308 | ₩28,726 | ₩29,155 | -3.46% | 84.9만 |
|---|
| 2026.04.09 | ₩29,973 | ₩30,402 | ₩29,624 | ₩30,268 | +0.98% | 122.9만 |
|---|
| 2026.04.08 | ₩30,643 | ₩30,657 | ₩30,027 | ₩30,255 | -1.27% | 164.1만 |
|---|
| 2026.04.07 | ₩29,772 | ₩29,919 | ₩29,369 | ₩29,624 | -0.50% | 142.9만 |
|---|
| 2026.04.06 | ₩29,490 | ₩30,496 | ₩29,490 | ₩29,933 | +1.50% | 129.9만 |
|---|
| 2026.04.02 | ₩29,302 | ₩30,161 | ₩29,128 | ₩29,772 | +1.60% | 170.3만 |
|---|
| 2026.04.01 | ₩29,799 | ₩30,697 | ₩29,490 | ₩29,933 | +0.45% | 161.3만 |
|---|
| 2026.03.31 | ₩28,511 | ₩30,027 | ₩28,511 | ₩29,852 | +4.70% | 221.1만 |
|---|
| 2026.03.30 | ₩28,377 | ₩28,377 | ₩27,720 | ₩28,256 | -0.43% | 172.4만 |
|---|
| 2026.03.27 | ₩28,498 | ₩28,726 | ₩27,827 | ₩27,827 | -2.35% | 121.5만 |
|---|
| 2026.03.26 | ₩29,034 | ₩29,423 | ₩28,739 | ₩28,793 | -0.83% | 146.6만 |
|---|
| 2026.03.25 | ₩28,699 | ₩30,000 | ₩28,699 | ₩29,517 | +2.85% | 235.7만 |
|---|
| 2026.03.24 | ₩27,921 | ₩28,256 | ₩27,304 | ₩28,109 | +0.67% | 199만 |
|---|
| 2026.03.23 | ₩28,592 | ₩28,846 | ₩28,082 | ₩28,149 | -1.55% | 141.5만 |
|---|
| 2026.03.20 | ₩27,747 | ₩28,243 | ₩27,613 | ₩27,814 | +0.24% | 334.4만 |
|---|
| 2026.03.19 | ₩26,942 | ₩28,028 | ₩26,674 | ₩27,787 | +3.14% | 242만 |
|---|
| 2026.03.18 | ₩27,894 | ₩27,894 | ₩26,996 | ₩27,251 | -2.31% | 256.3만 |
|---|
| 2026.03.17 | ₩28,685 | ₩28,994 | ₩27,908 | ₩28,028 | -2.29% | 242.3만 |
|---|
| 2026.03.16 | ₩28,216 | ₩28,887 | ₩28,082 | ₩28,685 | +1.66% | 305만 |
|---|
| 2026.03.13 | ₩28,712 | ₩28,927 | ₩27,546 | ₩27,639 | -3.74% | 155.3만 |
|---|
| 2026.03.12 | ₩28,887 | ₩29,249 | ₩28,417 | ₩28,525 | -1.25% | 135.1만 |
|---|
| 2026.03.11 | ₩29,933 | ₩30,161 | ₩29,209 | ₩29,463 | -1.57% | 113.6만 |
|---|
| 2026.03.10 | ₩30,201 | ₩30,737 | ₩29,879 | ₩30,228 | +0.09% | 125.2만 |
|---|
| 2026.03.09 | ₩29,423 | ₩30,335 | ₩28,846 | ₩30,281 | +2.92% | 175.3만 |
|---|
| 2026.03.06 | ₩29,557 | ₩29,919 | ₩29,007 | ₩29,718 | +0.54% | 132.4만 |
|---|
| 2026.03.05 | ₩30,670 | ₩31,019 | ₩29,611 | ₩30,040 | -2.06% | 220.9만 |
|---|
| 2026.03.04 | ₩30,912 | ₩31,462 | ₩29,705 | ₩31,368 | +1.48% | 192.7만 |
|---|
| 2026.03.03 | ₩29,960 | ₩30,791 | ₩29,879 | ₩30,174 | +0.72% | 197.5만 |
|---|
| 2026.03.02 | ₩32,467 | ₩32,642 | ₩30,483 | ₩30,590 | -5.78% | 302.7만 |
|---|
| 2026.02.27 | ₩32,642 | ₩34,010 | ₩32,467 | ₩32,937 | +0.90% | 179.7만 |
|---|
| 2026.02.26 | ₩31,703 | ₩33,580 | ₩30,120 | ₩33,044 | +4.23% | 397.3만 |
|---|
| 2026.02.25 | ₩33,044 | ₩33,661 | ₩32,588 | ₩33,487 | +1.34% | 179.8만 |
|---|
| 2026.02.24 | ₩33,580 | ₩33,782 | ₩32,843 | ₩32,977 | -1.80% | 150.1만 |
|---|
| 2026.02.23 | ₩33,232 | ₩33,487 | ₩32,172 | ₩33,165 | -0.20% | 290.1만 |
|---|
| 2026.02.20 | ₩32,199 | ₩32,481 | ₩31,622 | ₩32,172 | -0.08% | 224.7만 |
|---|
| 2026.02.19 | ₩30,898 | ₩32,937 | ₩30,684 | ₩32,628 | +5.60% | 192.4만 |
|---|
| 2026.02.18 | ₩30,576 | ₩31,220 | ₩30,295 | ₩31,113 | +1.75% | 109.1만 |
|---|
| 2026.02.17 | ₩29,423 | ₩30,925 | ₩29,369 | ₩30,778 | +4.60% | 180.6만 |
|---|
| 2026.02.13 | ₩29,356 | ₩29,758 | ₩29,222 | ₩29,544 | +0.64% | 98.5만 |
|---|
| 2026.02.12 | ₩30,120 | ₩30,281 | ₩28,846 | ₩28,981 | -3.78% | 123.8만 |
|---|
| 2026.02.11 | ₩30,697 | ₩30,737 | ₩29,705 | ₩30,134 | -1.83% | 97.8만 |
|---|
| 2026.02.10 | ₩31,032 | ₩31,193 | ₩30,389 | ₩30,442 | -1.90% | 131.4만 |
|---|
| 2026.02.09 | ₩31,354 | ₩31,569 | ₩30,871 | ₩31,140 | -0.68% | 155만 |
|---|
| 2026.02.06 | ₩32,239 | ₩32,239 | ₩31,341 | ₩31,596 | -2.00% | 235.6만 |
|---|
| 2026.02.05 | ₩32,856 | ₩33,084 | ₩31,341 | ₩31,462 | -4.24% | 118.5만 |
|---|
| 2026.02.04 | ₩33,285 | ₩33,460 | ₩32,400 | ₩32,494 | -2.38% | 147.7만 |
|---|
| 2026.02.03 | ₩34,452 | ₩34,734 | ₩32,749 | ₩33,205 | -3.62% | 180.8만 |
|---|
| 2026.02.02 | ₩33,916 | ₩35,176 | ₩33,567 | ₩35,042 | +3.32% | 133.2만 |
|---|
| 2026.01.30 | ₩34,318 | ₩34,559 | ₩33,607 | ₩33,701 | -1.80% | 121만 |
|---|
| 2026.01.29 | ₩34,358 | ₩34,921 | ₩34,157 | ₩34,466 | +0.31% | 105.5만 |
|---|
| 2026.01.28 | ₩35,351 | ₩36,491 | ₩34,224 | ₩34,358 | -2.81% | 150.1만 |
|---|
| 2026.01.27 | ₩35,967 | ₩36,504 | ₩34,479 | ₩35,136 | -2.31% | 107.6만 |
|---|
| 2026.01.26 | ₩35,646 | ₩36,316 | ₩35,444 | ₩36,021 | +1.05% | 59.6만 |
|---|
| 2026.01.23 | ₩36,759 | ₩37,295 | ₩35,766 | ₩35,994 | -2.08% | 195.1만 |
|---|
| 2026.01.22 | ₩35,766 | ₩37,121 | ₩35,766 | ₩36,893 | +3.15% | 161.1만 |
|---|
| 2026.01.21 | ₩35,056 | ₩36,142 | ₩34,935 | ₩35,887 | +2.37% | 137.4만 |
|---|
| 2026.01.20 | ₩34,492 | ₩35,297 | ₩33,862 | ₩35,257 | +2.22% | 124.9만 |
|---|
| 2026.01.16 | ₩35,807 | ₩35,807 | ₩34,613 | ₩34,854 | -2.66% | 135.8만 |
|---|
| 2026.01.15 | ₩36,195 | ₩36,289 | ₩35,431 | ₩35,579 | -1.70% | 99.8만 |
|---|
| 2026.01.14 | ₩35,565 | ₩36,035 | ₩35,337 | ₩36,021 | +1.28% | 95.2만 |
|---|
| 2026.01.13 | ₩36,155 | ₩36,182 | ₩34,881 | ₩35,485 | -1.85% | 114.1만 |
|---|
| 2026.01.12 | ₩35,538 | ₩35,860 | ₩34,734 | ₩35,659 | +0.34% | 104.7만 |
|---|
| 2026.01.09 | ₩36,128 | ₩36,477 | ₩35,525 | ₩35,914 | -0.59% | 75.7만 |
|---|
| 2026.01.08 | ₩36,625 | ₩36,879 | ₩35,605 | ₩36,088 | -1.46% | 130.3만 |
|---|
| 2026.01.07 | ₩36,370 | ₩37,201 | ₩36,276 | ₩36,772 | +1.11% | 161.4만 |
|---|
| 2026.01.06 | ₩35,538 | ₩36,195 | ₩35,351 | ₩36,128 | +1.66% | 141.1만 |
|---|
| 2026.01.05 | ₩35,096 | ₩35,672 | ₩34,278 | ₩35,069 | -0.08% | 142.7만 |
|---|
| 2026.01.02 | ₩35,874 | ₩36,075 | ₩34,975 | ₩35,257 | -1.72% | 166.6만 |
|---|
| 2025.12.31 | ₩35,807 | ₩36,035 | ₩35,726 | ₩35,820 | +0.04% | 76.8만 |
|---|
| 2025.12.30 | ₩36,370 | ₩36,611 | ₩35,753 | ₩35,807 | -1.55% | 104.8만 |
|---|
| 2025.12.29 | ₩36,920 | ₩37,040 | ₩36,303 | ₩36,558 | -0.98% | 99.6만 |
|---|
| 2025.12.26 | ₩37,483 | ₩37,483 | ₩36,745 | ₩37,040 | -1.18% | 62.6만 |
|---|
| 2025.12.24 | ₩37,483 | ₩37,496 | ₩37,081 | ₩37,376 | -0.29% | 50만 |
|---|
| 2025.12.23 | ₩37,590 | ₩38,019 | ₩36,987 | ₩37,322 | -0.71% | 103.4만 |
|---|
| 2025.12.22 | ₩36,423 | ₩37,899 | ₩36,102 | ₩37,630 | +3.31% | 160.9만 |
|---|
| 2025.12.19 | ₩35,954 | ₩36,893 | ₩35,619 | ₩36,423 | +1.31% | 336.4만 |
|---|
| 2025.12.18 | ₩36,155 | ₩36,491 | ₩35,659 | ₩35,672 | -1.34% | 128.6만 |
|---|
| 2025.12.17 | ₩35,900 | ₩36,678 | ₩35,672 | ₩36,115 | +0.60% | 144.7만 |
|---|
| 2025.12.16 | ₩36,598 | ₩36,839 | ₩35,672 | ₩35,941 | -1.80% | 154.7만 |
|---|
| 2025.12.15 | ₩36,450 | ₩36,826 | ₩35,967 | ₩36,558 | +0.29% | 138.7만 |
|---|
| 2025.12.12 | ₩35,874 | ₩36,584 | ₩35,431 | ₩36,410 | +1.50% | 139.9만 |
|---|
| 2025.12.11 | ₩35,766 | ₩36,169 | ₩35,377 | ₩35,780 | +0.04% | 94.1만 |
|---|
| 2025.12.10 | ₩36,035 | ₩36,303 | ₩35,605 | ₩35,954 | -0.22% | 173.2만 |
|---|
| 2025.12.09 | ₩35,887 | ₩37,107 | ₩35,807 | ₩36,061 | +0.49% | 191만 |
|---|
| 2025.12.08 | ₩37,107 | ₩37,188 | ₩35,672 | ₩35,887 | -3.29% | 161.4만 |
|---|
| 2025.12.05 | ₩35,874 | ₩37,027 | ₩35,860 | ₩36,799 | +2.58% | 212.3만 |
|---|
| 2025.12.04 | ₩34,291 | ₩35,887 | ₩34,063 | ₩35,605 | +3.83% | 181.2만 |
|---|
| 2025.12.03 | ₩34,211 | ₩35,029 | ₩33,916 | ₩34,707 | +1.45% | 143.6만 |
|---|
| 2025.12.02 | ₩33,849 | ₩34,439 | ₩33,352 | ₩34,103 | +0.75% | 172.6만 |
|---|
| 2025.12.01 | ₩33,178 | ₩33,808 | ₩32,977 | ₩33,326 | +0.44% | 107.7만 |
|---|
| 2025.11.28 | ₩33,433 | ₩33,688 | ₩32,937 | ₩33,580 | +0.44% | 56.3만 |
|---|
| 2025.11.26 | ₩32,481 | ₩33,795 | ₩32,454 | ₩33,272 | +2.44% | 188만 |
|---|
| 2025.11.25 | ₩32,280 | ₩33,071 | ₩32,186 | ₩32,709 | +1.33% | 114.3만 |
|---|
| 2025.11.24 | ₩31,609 | ₩32,092 | ₩30,979 | ₩32,052 | +1.40% | 183.7만 |
|---|
| 2025.11.21 | ₩30,898 | ₩32,159 | ₩30,630 | ₩31,596 | +2.26% | 135.4만 |
|---|
| 2025.11.20 | ₩31,502 | ₩31,663 | ₩30,590 | ₩30,711 | -2.51% | 114.9만 |
|---|
| 2025.11.19 | ₩31,663 | ₩31,824 | ₩30,643 | ₩30,979 | -2.16% | 145만 |
|---|
| 2025.11.18 | ₩31,770 | ₩32,293 | ₩31,515 | ₩31,917 | +0.46% | 161.4만 |
|---|
| 2025.11.17 | ₩31,716 | ₩32,856 | ₩31,301 | ₩32,199 | +1.52% | 120.7만 |
|---|
| 2025.11.14 | ₩31,234 | ₩32,333 | ₩31,113 | ₩32,213 | +3.13% | 124.1만 |
|---|
| 2025.11.13 | ₩32,132 | ₩32,709 | ₩31,502 | ₩31,703 | -1.34% | 204.6만 |
|---|
| 2025.11.12 | ₩31,488 | ₩32,709 | ₩31,354 | ₩32,360 | +2.77% | 239.1만 |
|---|
| 2025.11.11 | ₩29,691 | ₩31,958 | ₩29,504 | ₩31,810 | +7.14% | 167.4만 |
|---|
| 2025.11.10 | ₩30,576 | ₩30,711 | ₩29,611 | ₩29,772 | -2.63% | 143.2만 |
|---|
| 2025.11.07 | ₩29,343 | ₩30,483 | ₩28,981 | ₩30,268 | +3.15% | 155.9만 |
|---|
| 2025.11.06 | ₩31,622 | ₩31,622 | ₩27,680 | ₩29,034 | -8.18% | 231.4만 |
|---|
| 2025.11.05 | ₩29,182 | ₩30,201 | ₩29,074 | ₩29,946 | +2.62% | 234.2만 |
|---|
| 2025.11.04 | ₩29,477 | ₩29,772 | ₩29,128 | ₩29,302 | -0.59% | 138.6만 |
|---|
| 2025.11.03 | ₩30,174 | ₩30,550 | ₩29,329 | ₩30,000 | -0.58% | 181.6만 |
|---|
| 2025.10.31 | ₩30,241 | ₩30,724 | ₩29,839 | ₩30,442 | +0.67% | 141.6만 |
|---|
| 2025.10.30 | ₩29,825 | ₩30,684 | ₩29,705 | ₩30,496 | +2.25% | 119만 |
|---|
| 2025.10.29 | ₩30,241 | ₩30,737 | ₩29,571 | ₩30,214 | -0.09% | 208.1만 |
|---|
| 2025.10.28 | ₩30,831 | ₩30,912 | ₩30,241 | ₩30,335 | -1.61% | 133.1만 |
|---|
| 2025.10.27 | ₩29,839 | ₩30,858 | ₩29,450 | ₩30,831 | +3.33% | 221.1만 |
|---|
| 2025.10.24 | ₩29,249 | ₩29,758 | ₩28,806 | ₩29,530 | +0.96% | 138.4만 |
|---|
| 2025.10.23 | ₩28,525 | ₩29,168 | ₩28,256 | ₩29,141 | +2.16% | 162.1만 |
|---|
| 2025.10.22 | ₩28,525 | ₩28,712 | ₩28,002 | ₩28,685 | +0.56% | 146.2만 |
|---|
| 2025.10.21 | ₩28,350 | ₩28,632 | ₩27,908 | ₩28,525 | +0.61% | 151.5만 |
|---|
| 2025.10.20 | ₩28,230 | ₩28,618 | ₩27,827 | ₩28,082 | -0.52% | 166.1만 |
|---|
| 2025.10.17 | ₩27,438 | ₩28,256 | ₩27,264 | ₩28,015 | +2.10% | 211.6만 |
|---|
| 2025.10.16 | ₩29,222 | ₩29,638 | ₩27,438 | ₩27,653 | -5.37% | 280.7만 |
|---|
| 2025.10.15 | ₩27,371 | ₩29,396 | ₩27,371 | ₩29,155 | +6.52% | 275.3만 |
|---|
| 2025.10.14 | ₩26,634 | ₩27,452 | ₩26,446 | ₩27,304 | +2.52% | 257.1만 |
|---|
| 2025.10.13 | ₩27,613 | ₩27,854 | ₩26,406 | ₩26,902 | -2.57% | 256.9만 |
|---|
| 2025.10.10 | ₩28,109 | ₩28,109 | ₩26,848 | ₩26,902 | -4.29% | 285.4만 |
|---|