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 | ₩26,286 | ₩26,890 | ₩26,260 | ₩26,528 | +0.92% | 147만 |
| 2026.10.08 | ₩26,099 | ₩26,541 | ₩25,911 | ₩26,260 | +0.62% | 200.7만 |
| 2026.10.07 | ₩26,286 | ₩26,555 | ₩26,099 | ₩26,353 | +0.26% | 178.5만 |
| 2026.10.06 | ₩27,037 | ₩27,306 | ₩26,380 | ₩26,474 | -2.08% | 166.6만 |
| 2026.10.05 | ₩26,890 | ₩27,426 | ₩26,246 | ₩26,970 | +0.30% | 315.2만 |
| 2026.10.02 | ₩26,836 | ₩27,145 | ₩26,662 | ₩26,756 | -0.30% | 256.5만 |
| 2026.10.01 | ₩26,756 | ₩27,078 | ₩26,273 | ₩26,675 | -0.30% | 273.2만 |
| 2026.09.30 | ₩27,198 | ₩27,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,024 |
| -0.64% |
| 313.4만 |
| 2026.09.29 | ₩27,641 | ₩27,641 | ₩26,903 | ₩27,118 | -1.89% | 251.4만 |
|---|
| 2026.09.28 | ₩27,534 | ₩27,668 | ₩26,555 | ₩27,534 | 0.00% | 352.3만 |
|---|
| 2026.09.25 | ₩29,787 | ₩29,787 | ₩27,641 | ₩27,735 | -6.89% | 336.4만 |
|---|
| 2026.09.24 | ₩32,697 | ₩32,697 | ₩29,465 | ₩29,746 | -9.02% | 675.8만 |
|---|
| 2026.09.23 | ₩35,420 | ₩35,554 | ₩33,435 | ₩34,105 | -3.71% | 130.6만 |
|---|
| 2026.09.22 | ₩35,741 | ₩36,023 | ₩35,299 | ₩35,420 | -0.90% | 147.2만 |
|---|
| 2026.09.21 | ₩36,787 | ₩36,787 | ₩35,326 | ₩35,406 | -3.76% | 135.2만 |
|---|
| 2026.09.18 | ₩36,707 | ₩36,855 | ₩35,849 | ₩36,600 | -0.29% | 548.3만 |
|---|
| 2026.09.17 | ₩37,257 | ₩37,632 | ₩36,600 | ₩36,814 | -1.19% | 130.8만 |
|---|
| 2026.09.16 | ₩35,875 | ₩37,015 | ₩35,755 | ₩36,935 | +2.95% | 140.5만 |
|---|
| 2026.09.15 | ₩36,895 | ₩36,895 | ₩35,728 | ₩35,889 | -2.73% | 110.9만 |
|---|
| 2026.09.14 | ₩37,552 | ₩37,686 | ₩36,720 | ₩36,908 | -1.71% | 162.9만 |
|---|
| 2026.09.11 | ₩37,525 | ₩37,874 | ₩37,203 | ₩37,324 | -0.54% | 117.3만 |
|---|
| 2026.09.10 | ₩37,056 | ₩37,364 | ₩36,694 | ₩37,203 | +0.40% | 101.5만 |
|---|
| 2026.09.09 | ₩36,801 | ₩37,485 | ₩36,747 | ₩37,123 | +0.87% | 129.4만 |
|---|
| 2026.09.08 | ₩37,056 | ₩37,673 | ₩36,345 | ₩36,989 | -0.18% | 145.8만 |
|---|
| 2026.09.04 | ₩37,243 | ₩37,807 | ₩37,083 | ₩37,579 | +0.90% | 168.3만 |
|---|
| 2026.09.03 | ₩38,893 | ₩38,987 | ₩37,042 | ₩37,364 | -3.93% | 184.9만 |
|---|
| 2026.09.02 | ₩39,027 | ₩39,899 | ₩38,732 | ₩38,799 | -0.58% | 155.6만 |
|---|
| 2026.09.01 | ₩38,678 | ₩39,295 | ₩38,236 | ₩38,746 | +0.17% | 83.1만 |
|---|
| 2026.08.31 | ₩38,960 | ₩39,054 | ₩38,330 | ₩38,772 | -0.48% | 103.6만 |
|---|
| 2026.08.28 | ₩39,577 | ₩39,872 | ₩38,920 | ₩39,041 | -1.36% | 153만 |
|---|
| 2026.08.27 | ₩39,242 | ₩40,006 | ₩39,094 | ₩39,872 | +1.61% | 87.9만 |
|---|
| 2026.08.26 | ₩40,717 | ₩40,744 | ₩39,269 | ₩39,671 | -2.57% | 133.6만 |
|---|
| 2026.08.25 | ₩40,422 | ₩41,253 | ₩40,033 | ₩40,999 | +1.43% | 152.3만 |
|---|
| 2026.08.24 | ₩39,564 | ₩39,939 | ₩39,094 | ₩39,765 | +0.51% | 149만 |
|---|
| 2026.08.21 | ₩39,000 | ₩39,725 | ₩38,625 | ₩39,564 | +1.44% | 109.4만 |
|---|
| 2026.08.20 | ₩40,234 | ₩40,234 | ₩38,826 | ₩38,947 | -3.20% | 131.9만 |
|---|
| 2026.08.19 | ₩41,119 | ₩41,522 | ₩40,328 | ₩40,516 | -1.47% | 228.8만 |
|---|
| 2026.08.18 | ₩39,081 | ₩40,569 | ₩38,960 | ₩40,476 | +3.57% | 205.3만 |
|---|
| 2026.08.17 | ₩38,397 | ₩38,933 | ₩37,834 | ₩38,906 | +1.33% | 112.2만 |
|---|
| 2026.08.14 | ₩37,901 | ₩38,129 | ₩37,418 | ₩37,874 | -0.07% | 106.3만 |
|---|
| 2026.08.13 | ₩39,899 | ₩39,899 | ₩38,035 | ₩38,062 | -4.61% | 150.7만 |
|---|
| 2026.08.12 | ₩39,134 | ₩40,033 | ₩38,665 | ₩39,497 | +0.93% | 141만 |
|---|
| 2026.08.11 | ₩39,658 | ₩39,912 | ₩39,027 | ₩39,443 | -0.54% | 134.7만 |
|---|
| 2026.08.10 | ₩38,893 | ₩39,765 | ₩38,893 | ₩39,416 | +1.34% | 272.6만 |
|---|
| 2026.08.07 | ₩38,316 | ₩39,282 | ₩37,820 | ₩39,175 | +2.24% | 178.3만 |
|---|
| 2026.08.06 | ₩38,692 | ₩39,537 | ₩37,981 | ₩38,155 | -1.39% | 305만 |
|---|
| 2026.08.05 | ₩37,498 | ₩39,121 | ₩37,284 | ₩38,625 | +3.00% | 454.9만 |
|---|
| 2026.08.04 | ₩34,414 | ₩36,519 | ₩34,266 | ₩36,412 | +5.81% | 244만 |
|---|
| 2026.08.03 | ₩34,816 | ₩35,017 | ₩34,105 | ₩34,347 | -1.35% | 136.8만 |
|---|
| 2026.07.31 | ₩35,460 | ₩35,460 | ₩33,998 | ₩34,695 | -2.16% | 153.4만 |
|---|
| 2026.07.30 | ₩35,044 | ₩35,648 | ₩34,695 | ₩35,607 | +1.61% | 129.9만 |
|---|
| 2026.07.29 | ₩35,031 | ₩35,594 | ₩34,628 | ₩35,326 | +0.84% | 173.3만 |
|---|
| 2026.07.28 | ₩34,226 | ₩34,977 | ₩34,226 | ₩34,883 | +1.92% | 94.1만 |
|---|
| 2026.07.27 | ₩33,824 | ₩34,575 | ₩33,515 | ₩34,052 | +0.67% | 140만 |
|---|
| 2026.07.24 | ₩33,394 | ₩33,663 | ₩32,952 | ₩33,314 | -0.24% | 104.7만 |
|---|
| 2026.07.23 | ₩32,496 | ₩33,529 | ₩32,496 | ₩33,301 | +2.48% | 127.2만 |
|---|
| 2026.07.22 | ₩34,360 | ₩34,360 | ₩33,408 | ₩33,475 | -2.58% | 116.3만 |
|---|
| 2026.07.21 | ₩33,797 | ₩34,293 | ₩33,622 | ₩34,105 | +0.91% | 134.1만 |
|---|
| 2026.07.20 | ₩34,964 | ₩35,084 | ₩33,569 | ₩33,649 | -3.76% | 148.7만 |
|---|
| 2026.07.17 | ₩34,025 | ₩34,655 | ₩33,797 | ₩34,333 | +0.91% | 120.7만 |
|---|
| 2026.07.16 | ₩34,789 | ₩35,178 | ₩34,159 | ₩34,373 | -1.20% | 218.9만 |
|---|
| 2026.07.15 | ₩34,038 | ₩34,977 | ₩33,770 | ₩34,762 | +2.13% | 127.4만 |
|---|
| 2026.07.14 | ₩34,306 | ₩34,387 | ₩33,461 | ₩34,186 | -0.35% | 122.1만 |
|---|
| 2026.07.13 | ₩34,923 | ₩34,923 | ₩33,931 | ₩34,199 | -2.07% | 156.3만 |
|---|
| 2026.07.10 | ₩35,554 | ₩35,554 | ₩34,414 | ₩35,165 | -1.09% | 144.3만 |
|---|
| 2026.07.09 | ₩34,467 | ₩35,554 | ₩34,320 | ₩35,420 | +2.76% | 180.1만 |
|---|
| 2026.07.08 | ₩35,071 | ₩35,259 | ₩34,320 | ₩34,870 | -0.57% | 155.2만 |
|---|
| 2026.07.07 | ₩35,084 | ₩35,339 | ₩34,373 | ₩35,138 | +0.15% | 167.5만 |
|---|
| 2026.07.06 | ₩34,601 | ₩34,870 | ₩33,850 | ₩34,561 | -0.12% | 115.5만 |
|---|
| 2026.07.02 | ₩34,078 | ₩35,178 | ₩33,703 | ₩34,829 | +2.20% | 158.6만 |
|---|
| 2026.07.01 | ₩33,850 | ₩34,266 | ₩33,448 | ₩33,797 | -0.16% | 141.8만 |
|---|
| 2026.06.30 | ₩33,984 | ₩34,870 | ₩33,555 | ₩33,931 | -0.16% | 172.1만 |
|---|
| 2026.06.29 | ₩34,065 | ₩34,508 | ₩33,461 | ₩33,797 | -0.79% | 209만 |
|---|
| 2026.06.26 | ₩35,379 | ₩36,627 | ₩33,622 | ₩33,958 | -4.02% | 737.1만 |
|---|
| 2026.06.25 | ₩31,222 | ₩32,335 | ₩31,222 | ₩31,812 | +1.89% | 149.2만 |
|---|
| 2026.06.24 | ₩30,404 | ₩31,906 | ₩30,404 | ₩31,329 | +3.04% | 149.6만 |
|---|
| 2026.06.23 | ₩29,854 | ₩30,390 | ₩29,518 | ₩30,310 | +1.53% | 147.7만 |
|---|
| 2026.06.22 | ₩29,022 | ₩30,122 | ₩28,955 | ₩29,626 | +2.08% | 190.4만 |
|---|
| 2026.06.18 | ₩29,143 | ₩29,371 | ₩28,432 | ₩28,995 | -0.51% | 322.6만 |
|---|
| 2026.06.17 | ₩28,151 | ₩29,143 | ₩28,057 | ₩28,969 | +2.91% | 134만 |
|---|
| 2026.06.16 | ₩28,620 | ₩28,794 | ₩27,949 | ₩28,083 | -1.87% | 124.2만 |
|---|
| 2026.06.15 | ₩28,298 | ₩28,687 | ₩28,231 | ₩28,526 | +0.81% | 121만 |
|---|
| 2026.06.12 | ₩28,821 | ₩28,902 | ₩28,231 | ₩28,285 | -1.86% | 75.4만 |
|---|
| 2026.06.11 | ₩28,325 | ₩29,076 | ₩28,057 | ₩28,687 | +1.28% | 94.5만 |
|---|
| 2026.06.10 | ₩29,223 | ₩29,706 | ₩28,472 | ₩28,499 | -2.48% | 123.2만 |
|---|
| 2026.06.09 | ₩29,317 | ₩29,545 | ₩28,794 | ₩29,290 | -0.09% | 110.5만 |
|---|
| 2026.06.08 | ₩28,915 | ₩29,223 | ₩28,526 | ₩29,103 | +0.65% | 88.4만 |
|---|
| 2026.06.05 | ₩29,116 | ₩29,451 | ₩28,767 | ₩28,915 | -0.69% | 80.7만 |
|---|
| 2026.06.04 | ₩29,130 | ₩29,304 | ₩28,808 | ₩29,130 | 0.00% | 112.3만 |
|---|
| 2026.06.03 | ₩27,990 | ₩28,754 | ₩27,842 | ₩28,741 | +2.68% | 128.2만 |
|---|
| 2026.06.02 | ₩28,526 | ₩28,674 | ₩27,829 | ₩28,016 | -1.79% | 123.6만 |
|---|
| 2026.06.01 | ₩28,700 | ₩28,969 | ₩28,110 | ₩28,861 | +0.56% | 111.9만 |
|---|
| 2026.05.29 | ₩29,036 | ₩29,451 | ₩28,942 | ₩29,049 | +0.05% | 174.5만 |
|---|
| 2026.05.28 | ₩28,164 | ₩29,277 | ₩28,016 | ₩29,009 | +3.00% | 107.6만 |
|---|
| 2026.05.27 | ₩28,808 | ₩28,969 | ₩28,352 | ₩28,419 | -1.35% | 98.2만 |
|---|
| 2026.05.26 | ₩28,258 | ₩28,526 | ₩28,043 | ₩28,513 | +0.90% | 96.5만 |
|---|
| 2026.05.22 | ₩28,379 | ₩28,969 | ₩28,258 | ₩28,298 | -0.28% | 137.7만 |
|---|
| 2026.05.21 | ₩27,681 | ₩28,794 | ₩27,373 | ₩28,593 | +3.29% | 166.5만 |
|---|
| 2026.05.20 | ₩27,467 | ₩28,177 | ₩27,467 | ₩28,097 | +2.29% | 170.4만 |
|---|
| 2026.05.19 | ₩27,748 | ₩28,057 | ₩27,225 | ₩27,467 | -1.01% | 208.9만 |
|---|
| 2026.05.18 | ₩28,767 | ₩29,076 | ₩27,695 | ₩27,748 | -3.54% | 162.3만 |
|---|
| 2026.05.15 | ₩29,398 | ₩29,505 | ₩28,660 | ₩28,700 | -2.37% | 129.3만 |
|---|
| 2026.05.14 | ₩29,840 | ₩30,028 | ₩29,344 | ₩29,626 | -0.72% | 202.9만 |
|---|
| 2026.05.13 | ₩28,928 | ₩29,867 | ₩28,714 | ₩29,746 | +2.83% | 154.3만 |
|---|
| 2026.05.12 | ₩29,344 | ₩29,639 | ₩28,928 | ₩29,130 | -0.73% | 112.5만 |
|---|
| 2026.05.11 | ₩29,639 | ₩30,189 | ₩29,170 | ₩29,237 | -1.36% | 194.4만 |
|---|
| 2026.05.08 | ₩30,082 | ₩30,726 | ₩29,854 | ₩30,042 | -0.13% | 208.4만 |
|---|
| 2026.05.07 | ₩29,358 | ₩30,632 | ₩28,861 | ₩30,256 | +3.06% | 367만 |
|---|
| 2026.05.06 | ₩30,229 | ₩30,940 | ₩28,647 | ₩28,808 | -4.70% | 357.8만 |
|---|
| 2026.05.05 | ₩30,015 | ₩30,444 | ₩29,666 | ₩29,974 | -0.13% | 103.1만 |
|---|
| 2026.05.04 | ₩29,223 | ₩29,881 | ₩29,022 | ₩29,760 | +1.84% | 190.8만 |
|---|
| 2026.05.01 | ₩29,921 | ₩29,974 | ₩29,009 | ₩29,438 | -1.61% | 144.9만 |
|---|
| 2026.04.30 | ₩29,773 | ₩30,471 | ₩29,760 | ₩30,109 | +1.13% | 173.5만 |
|---|
| 2026.04.29 | ₩29,988 | ₩30,484 | ₩29,518 | ₩29,773 | -0.72% | 132.2만 |
|---|
| 2026.04.28 | ₩30,135 | ₩30,551 | ₩29,907 | ₩30,404 | +0.89% | 131.9만 |
|---|
| 2026.04.27 | ₩29,371 | ₩30,565 | ₩29,371 | ₩29,907 | +1.83% | 107.5만 |
|---|
| 2026.04.24 | ₩29,545 | ₩29,814 | ₩29,063 | ₩29,451 | -0.32% | 86.8만 |
|---|
| 2026.04.23 | ₩29,800 | ₩29,814 | ₩29,290 | ₩29,653 | -0.50% | 121만 |
|---|
| 2026.04.22 | ₩29,478 | ₩29,988 | ₩29,250 | ₩29,827 | +1.18% | 118만 |
|---|
| 2026.04.21 | ₩29,653 | ₩29,746 | ₩29,103 | ₩29,237 | -1.40% | 99.2만 |
|---|
| 2026.04.20 | ₩29,679 | ₩30,001 | ₩29,438 | ₩29,626 | -0.18% | 103.8만 |
|---|
| 2026.04.17 | ₩29,304 | ₩29,894 | ₩29,049 | ₩29,733 | +1.46% | 855.3만 |
|---|
| 2026.04.16 | ₩29,317 | ₩29,599 | ₩28,379 | ₩28,499 | -2.79% | 167.8만 |
|---|
| 2026.04.15 | ₩29,532 | ₩29,934 | ₩29,130 | ₩29,183 | -1.18% | 123.3만 |
|---|
| 2026.04.14 | ₩28,781 | ₩29,679 | ₩28,781 | ₩29,532 | +2.61% | 197.3만 |
|---|
| 2026.04.13 | ₩28,875 | ₩29,049 | ₩28,110 | ₩28,781 | -0.33% | 203.8만 |
|---|
| 2026.04.10 | ₩30,202 | ₩30,310 | ₩28,727 | ₩29,156 | -3.46% | 84.9만 |
|---|
| 2026.04.09 | ₩29,974 | ₩30,404 | ₩29,626 | ₩30,270 | +0.98% | 122.9만 |
|---|
| 2026.04.08 | ₩30,645 | ₩30,658 | ₩30,028 | ₩30,256 | -1.27% | 164.1만 |
|---|
| 2026.04.07 | ₩29,773 | ₩29,921 | ₩29,371 | ₩29,626 | -0.50% | 142.9만 |
|---|
| 2026.04.06 | ₩29,492 | ₩30,498 | ₩29,492 | ₩29,934 | +1.50% | 129.9만 |
|---|
| 2026.04.02 | ₩29,304 | ₩30,162 | ₩29,130 | ₩29,773 | +1.60% | 170.3만 |
|---|
| 2026.04.01 | ₩29,800 | ₩30,699 | ₩29,492 | ₩29,934 | +0.45% | 161.3만 |
|---|
| 2026.03.31 | ₩28,513 | ₩30,028 | ₩28,513 | ₩29,854 | +4.70% | 221.1만 |
|---|
| 2026.03.30 | ₩28,379 | ₩28,379 | ₩27,721 | ₩28,258 | -0.43% | 172.4만 |
|---|
| 2026.03.27 | ₩28,499 | ₩28,727 | ₩27,829 | ₩27,829 | -2.35% | 121.5만 |
|---|
| 2026.03.26 | ₩29,036 | ₩29,425 | ₩28,741 | ₩28,794 | -0.83% | 146.6만 |
|---|
| 2026.03.25 | ₩28,700 | ₩30,001 | ₩28,700 | ₩29,518 | +2.85% | 235.7만 |
|---|
| 2026.03.24 | ₩27,923 | ₩28,258 | ₩27,306 | ₩28,110 | +0.67% | 199만 |
|---|
| 2026.03.23 | ₩28,593 | ₩28,848 | ₩28,083 | ₩28,151 | -1.55% | 141.5만 |
|---|
| 2026.03.20 | ₩27,748 | ₩28,244 | ₩27,614 | ₩27,815 | +0.24% | 334.4만 |
|---|
| 2026.03.19 | ₩26,944 | ₩28,030 | ₩26,675 | ₩27,788 | +3.14% | 242만 |
|---|
| 2026.03.18 | ₩27,896 | ₩27,896 | ₩26,997 | ₩27,252 | -2.31% | 256.3만 |
|---|
| 2026.03.17 | ₩28,687 | ₩28,995 | ₩27,909 | ₩28,030 | -2.29% | 242.3만 |
|---|
| 2026.03.16 | ₩28,218 | ₩28,888 | ₩28,083 | ₩28,687 | +1.66% | 305만 |
|---|
| 2026.03.13 | ₩28,714 | ₩28,928 | ₩27,547 | ₩27,641 | -3.74% | 155.3만 |
|---|
| 2026.03.12 | ₩28,888 | ₩29,250 | ₩28,419 | ₩28,526 | -1.25% | 135.1만 |
|---|
| 2026.03.11 | ₩29,934 | ₩30,162 | ₩29,210 | ₩29,465 | -1.57% | 113.6만 |
|---|
| 2026.03.10 | ₩30,202 | ₩30,739 | ₩29,881 | ₩30,229 | +0.09% | 125.2만 |
|---|
| 2026.03.09 | ₩29,425 | ₩30,337 | ₩28,848 | ₩30,283 | +2.92% | 175.3만 |
|---|
| 2026.03.06 | ₩29,559 | ₩29,921 | ₩29,009 | ₩29,720 | +0.54% | 132.4만 |
|---|
| 2026.03.05 | ₩30,672 | ₩31,021 | ₩29,612 | ₩30,042 | -2.06% | 220.9만 |
|---|
| 2026.03.04 | ₩30,913 | ₩31,463 | ₩29,706 | ₩31,369 | +1.48% | 192.7만 |
|---|
| 2026.03.03 | ₩29,961 | ₩30,793 | ₩29,881 | ₩30,176 | +0.72% | 197.5만 |
|---|
| 2026.03.02 | ₩32,469 | ₩32,643 | ₩30,484 | ₩30,591 | -5.78% | 302.7만 |
|---|
| 2026.02.27 | ₩32,643 | ₩34,011 | ₩32,469 | ₩32,938 | +0.90% | 179.7만 |
|---|
| 2026.02.26 | ₩31,705 | ₩33,582 | ₩30,122 | ₩33,046 | +4.23% | 397.3만 |
|---|
| 2026.02.25 | ₩33,046 | ₩33,663 | ₩32,590 | ₩33,488 | +1.34% | 179.8만 |
|---|
| 2026.02.24 | ₩33,582 | ₩33,783 | ₩32,845 | ₩32,979 | -1.80% | 150.1만 |
|---|
| 2026.02.23 | ₩33,233 | ₩33,488 | ₩32,174 | ₩33,166 | -0.20% | 290.1만 |
|---|
| 2026.02.20 | ₩32,201 | ₩32,482 | ₩31,624 | ₩32,174 | -0.08% | 224.7만 |
|---|
| 2026.02.19 | ₩30,900 | ₩32,938 | ₩30,685 | ₩32,630 | +5.60% | 192.4만 |
|---|
| 2026.02.18 | ₩30,578 | ₩31,222 | ₩30,296 | ₩31,114 | +1.75% | 109.1만 |
|---|
| 2026.02.17 | ₩29,425 | ₩30,927 | ₩29,371 | ₩30,779 | +4.60% | 180.6만 |
|---|
| 2026.02.13 | ₩29,358 | ₩29,760 | ₩29,223 | ₩29,545 | +0.64% | 98.5만 |
|---|
| 2026.02.12 | ₩30,122 | ₩30,283 | ₩28,848 | ₩28,982 | -3.78% | 123.8만 |
|---|
| 2026.02.11 | ₩30,699 | ₩30,739 | ₩29,706 | ₩30,135 | -1.83% | 97.8만 |
|---|
| 2026.02.10 | ₩31,034 | ₩31,195 | ₩30,390 | ₩30,444 | -1.90% | 131.4만 |
|---|
| 2026.02.09 | ₩31,356 | ₩31,570 | ₩30,873 | ₩31,141 | -0.68% | 155만 |
|---|
| 2026.02.06 | ₩32,241 | ₩32,241 | ₩31,342 | ₩31,597 | -2.00% | 235.6만 |
|---|
| 2026.02.05 | ₩32,858 | ₩33,086 | ₩31,342 | ₩31,463 | -4.24% | 118.5만 |
|---|
| 2026.02.04 | ₩33,287 | ₩33,461 | ₩32,402 | ₩32,496 | -2.38% | 147.7만 |
|---|
| 2026.02.03 | ₩34,454 | ₩34,736 | ₩32,751 | ₩33,207 | -3.62% | 180.8만 |
|---|
| 2026.02.02 | ₩33,917 | ₩35,178 | ₩33,569 | ₩35,044 | +3.32% | 133.2만 |
|---|
| 2026.01.30 | ₩34,320 | ₩34,561 | ₩33,609 | ₩33,703 | -1.80% | 121만 |
|---|
| 2026.01.29 | ₩34,360 | ₩34,923 | ₩34,159 | ₩34,467 | +0.31% | 105.5만 |
|---|
| 2026.01.28 | ₩35,352 | ₩36,492 | ₩34,226 | ₩34,360 | -2.81% | 150.1만 |
|---|
| 2026.01.27 | ₩35,969 | ₩36,506 | ₩34,481 | ₩35,138 | -2.31% | 107.6만 |
|---|
| 2026.01.26 | ₩35,648 | ₩36,318 | ₩35,446 | ₩36,023 | +1.05% | 59.6만 |
|---|
| 2026.01.23 | ₩36,761 | ₩37,297 | ₩35,768 | ₩35,996 | -2.08% | 195.1만 |
|---|
| 2026.01.22 | ₩35,768 | ₩37,123 | ₩35,768 | ₩36,895 | +3.15% | 161.1만 |
|---|
| 2026.01.21 | ₩35,057 | ₩36,144 | ₩34,937 | ₩35,889 | +2.37% | 137.4만 |
|---|
| 2026.01.20 | ₩34,494 | ₩35,299 | ₩33,864 | ₩35,259 | +2.22% | 124.9만 |
|---|
| 2026.01.16 | ₩35,808 | ₩35,808 | ₩34,615 | ₩34,856 | -2.66% | 135.8만 |
|---|
| 2026.01.15 | ₩36,197 | ₩36,291 | ₩35,433 | ₩35,580 | -1.70% | 99.8만 |
|---|
| 2026.01.14 | ₩35,567 | ₩36,036 | ₩35,339 | ₩36,023 | +1.28% | 95.2만 |
|---|
| 2026.01.13 | ₩36,157 | ₩36,184 | ₩34,883 | ₩35,487 | -1.85% | 114.1만 |
|---|
| 2026.01.12 | ₩35,540 | ₩35,862 | ₩34,736 | ₩35,661 | +0.34% | 104.7만 |
|---|
| 2026.01.09 | ₩36,130 | ₩36,479 | ₩35,527 | ₩35,916 | -0.59% | 75.7만 |
|---|
| 2026.01.08 | ₩36,627 | ₩36,881 | ₩35,607 | ₩36,090 | -1.46% | 130.3만 |
|---|
| 2026.01.07 | ₩36,372 | ₩37,203 | ₩36,278 | ₩36,774 | +1.11% | 161.4만 |
|---|
| 2026.01.06 | ₩35,540 | ₩36,197 | ₩35,352 | ₩36,130 | +1.66% | 141.1만 |
|---|
| 2026.01.05 | ₩35,098 | ₩35,674 | ₩34,280 | ₩35,071 | -0.08% | 142.7만 |
|---|
| 2026.01.02 | ₩35,875 | ₩36,077 | ₩34,977 | ₩35,259 | -1.72% | 166.6만 |
|---|
| 2025.12.31 | ₩35,808 | ₩36,036 | ₩35,728 | ₩35,822 | +0.04% | 76.8만 |
|---|
| 2025.12.30 | ₩36,372 | ₩36,613 | ₩35,755 | ₩35,808 | -1.55% | 104.8만 |
|---|
| 2025.12.29 | ₩36,922 | ₩37,042 | ₩36,305 | ₩36,559 | -0.98% | 99.6만 |
|---|
| 2025.12.26 | ₩37,485 | ₩37,485 | ₩36,747 | ₩37,042 | -1.18% | 62.6만 |
|---|
| 2025.12.24 | ₩37,485 | ₩37,498 | ₩37,083 | ₩37,378 | -0.29% | 50만 |
|---|
| 2025.12.23 | ₩37,592 | ₩38,021 | ₩36,989 | ₩37,324 | -0.71% | 103.4만 |
|---|
| 2025.12.22 | ₩36,425 | ₩37,901 | ₩36,103 | ₩37,632 | +3.31% | 160.9만 |
|---|
| 2025.12.19 | ₩35,956 | ₩36,895 | ₩35,621 | ₩36,425 | +1.31% | 336.4만 |
|---|
| 2025.12.18 | ₩36,157 | ₩36,492 | ₩35,661 | ₩35,674 | -1.34% | 128.6만 |
|---|
| 2025.12.17 | ₩35,902 | ₩36,680 | ₩35,674 | ₩36,117 | +0.60% | 144.7만 |
|---|
| 2025.12.16 | ₩36,600 | ₩36,841 | ₩35,674 | ₩35,943 | -1.80% | 154.7만 |
|---|
| 2025.12.15 | ₩36,452 | ₩36,828 | ₩35,969 | ₩36,559 | +0.29% | 138.7만 |
|---|
| 2025.12.12 | ₩35,875 | ₩36,586 | ₩35,433 | ₩36,412 | +1.50% | 139.9만 |
|---|
| 2025.12.11 | ₩35,768 | ₩36,171 | ₩35,379 | ₩35,782 | +0.04% | 94.1만 |
|---|
| 2025.12.10 | ₩36,036 | ₩36,305 | ₩35,607 | ₩35,956 | -0.22% | 173.2만 |
|---|
| 2025.12.09 | ₩35,889 | ₩37,109 | ₩35,808 | ₩36,063 | +0.49% | 191만 |
|---|
| 2025.12.08 | ₩37,109 | ₩37,190 | ₩35,674 | ₩35,889 | -3.29% | 161.4만 |
|---|
| 2025.12.05 | ₩35,875 | ₩37,029 | ₩35,862 | ₩36,801 | +2.58% | 212.3만 |
|---|
| 2025.12.04 | ₩34,293 | ₩35,889 | ₩34,065 | ₩35,607 | +3.83% | 181.2만 |
|---|
| 2025.12.03 | ₩34,212 | ₩35,031 | ₩33,917 | ₩34,709 | +1.45% | 143.6만 |
|---|
| 2025.12.02 | ₩33,850 | ₩34,440 | ₩33,354 | ₩34,105 | +0.75% | 172.6만 |
|---|
| 2025.12.01 | ₩33,180 | ₩33,810 | ₩32,979 | ₩33,327 | +0.44% | 107.7만 |
|---|
| 2025.11.28 | ₩33,435 | ₩33,689 | ₩32,938 | ₩33,582 | +0.44% | 56.3만 |
|---|
| 2025.11.26 | ₩32,482 | ₩33,797 | ₩32,456 | ₩33,274 | +2.44% | 188만 |
|---|
| 2025.11.25 | ₩32,281 | ₩33,073 | ₩32,187 | ₩32,710 | +1.33% | 114.3만 |
|---|
| 2025.11.24 | ₩31,611 | ₩32,093 | ₩30,980 | ₩32,053 | +1.40% | 183.7만 |
|---|
| 2025.11.21 | ₩30,900 | ₩32,161 | ₩30,632 | ₩31,597 | +2.26% | 135.4만 |
|---|
| 2025.11.20 | ₩31,503 | ₩31,664 | ₩30,591 | ₩30,712 | -2.51% | 114.9만 |
|---|
| 2025.11.19 | ₩31,664 | ₩31,825 | ₩30,645 | ₩30,980 | -2.16% | 145만 |
|---|
| 2025.11.18 | ₩31,772 | ₩32,295 | ₩31,517 | ₩31,919 | +0.46% | 161.4만 |
|---|
| 2025.11.17 | ₩31,718 | ₩32,858 | ₩31,302 | ₩32,201 | +1.52% | 120.7만 |
|---|
| 2025.11.14 | ₩31,235 | ₩32,335 | ₩31,114 | ₩32,214 | +3.13% | 124.1만 |
|---|
| 2025.11.13 | ₩32,134 | ₩32,710 | ₩31,503 | ₩31,705 | -1.34% | 204.6만 |
|---|
| 2025.11.12 | ₩31,490 | ₩32,710 | ₩31,356 | ₩32,362 | +2.77% | 239.1만 |
|---|
| 2025.11.11 | ₩29,693 | ₩31,959 | ₩29,505 | ₩31,812 | +7.14% | 167.4만 |
|---|
| 2025.11.10 | ₩30,578 | ₩30,712 | ₩29,612 | ₩29,773 | -2.63% | 143.2만 |
|---|
| 2025.11.07 | ₩29,344 | ₩30,484 | ₩28,982 | ₩30,270 | +3.15% | 155.9만 |
|---|
| 2025.11.06 | ₩31,624 | ₩31,624 | ₩27,681 | ₩29,036 | -8.18% | 231.4만 |
|---|
| 2025.11.05 | ₩29,183 | ₩30,202 | ₩29,076 | ₩29,948 | +2.62% | 234.2만 |
|---|
| 2025.11.04 | ₩29,478 | ₩29,773 | ₩29,130 | ₩29,304 | -0.59% | 138.6만 |
|---|
| 2025.11.03 | ₩30,176 | ₩30,551 | ₩29,331 | ₩30,001 | -0.58% | 181.6만 |
|---|
| 2025.10.31 | ₩30,243 | ₩30,726 | ₩29,840 | ₩30,444 | +0.67% | 141.6만 |
|---|
| 2025.10.30 | ₩29,827 | ₩30,685 | ₩29,706 | ₩30,498 | +2.25% | 119만 |
|---|
| 2025.10.29 | ₩30,243 | ₩30,739 | ₩29,572 | ₩30,216 | -0.09% | 208.1만 |
|---|
| 2025.10.28 | ₩30,833 | ₩30,913 | ₩30,243 | ₩30,337 | -1.61% | 133.1만 |
|---|
| 2025.10.27 | ₩29,840 | ₩30,860 | ₩29,451 | ₩30,833 | +3.33% | 221.1만 |
|---|
| 2025.10.24 | ₩29,250 | ₩29,760 | ₩28,808 | ₩29,532 | +0.96% | 138.4만 |
|---|
| 2025.10.23 | ₩28,526 | ₩29,170 | ₩28,258 | ₩29,143 | +2.16% | 162.1만 |
|---|
| 2025.10.22 | ₩28,526 | ₩28,714 | ₩28,003 | ₩28,687 | +0.56% | 146.2만 |
|---|
| 2025.10.21 | ₩28,352 | ₩28,633 | ₩27,909 | ₩28,526 | +0.61% | 151.5만 |
|---|
| 2025.10.20 | ₩28,231 | ₩28,620 | ₩27,829 | ₩28,083 | -0.52% | 166.1만 |
|---|
| 2025.10.17 | ₩27,440 | ₩28,258 | ₩27,265 | ₩28,016 | +2.10% | 211.6만 |
|---|
| 2025.10.16 | ₩29,223 | ₩29,639 | ₩27,440 | ₩27,654 | -5.37% | 280.7만 |
|---|
| 2025.10.15 | ₩27,373 | ₩29,398 | ₩27,373 | ₩29,156 | +6.52% | 275.3만 |
|---|
| 2025.10.14 | ₩26,635 | ₩27,453 | ₩26,447 | ₩27,306 | +2.52% | 257.1만 |
|---|
| 2025.10.13 | ₩27,614 | ₩27,855 | ₩26,407 | ₩26,903 | -2.57% | 256.9만 |
|---|
| 2025.10.10 | ₩28,110 | ₩28,110 | ₩26,850 | ₩26,903 | -4.29% | 285.4만 |
|---|