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 | ₩26,226 | ₩26,829 | ₩26,200 | ₩26,467 | +0.92% | 147만 |
| 2026.10.08 | ₩26,039 | ₩26,481 | ₩25,852 | ₩26,200 | +0.62% | 200.7만 |
| 2026.10.07 | ₩26,226 | ₩26,494 | ₩26,039 | ₩26,293 | +0.26% | 178.5만 |
| 2026.10.06 | ₩26,976 | ₩27,243 | ₩26,320 | ₩26,414 | -2.08% | 166.6만 |
| 2026.10.05 | ₩26,829 | ₩27,364 | ₩26,186 | ₩26,909 | +0.30% | 315.2만 |
| 2026.10.02 | ₩26,775 | ₩27,083 | ₩26,601 | ₩26,695 | -0.30% | 256.5만 |
| 2026.10.01 | ₩26,695 | ₩27,016 | ₩26,213 | ₩26,614 | -0.30% | 273.2만 |
| 2026.09.30 | ₩27,136 | ₩27,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,962 |
| -0.64% |
| 313.4만 |
| 2026.09.29 | ₩27,578 | ₩27,578 | ₩26,842 | ₩27,056 | -1.89% | 251.4만 |
|---|
| 2026.09.28 | ₩27,471 | ₩27,605 | ₩26,494 | ₩27,471 | 0.00% | 352.3만 |
|---|
| 2026.09.25 | ₩29,719 | ₩29,719 | ₩27,578 | ₩27,671 | -6.89% | 336.4만 |
|---|
| 2026.09.24 | ₩32,622 | ₩32,622 | ₩29,398 | ₩29,679 | -9.02% | 675.8만 |
|---|
| 2026.09.23 | ₩35,339 | ₩35,473 | ₩33,358 | ₩34,027 | -3.71% | 130.6만 |
|---|
| 2026.09.22 | ₩35,660 | ₩35,941 | ₩35,218 | ₩35,339 | -0.90% | 147.2만 |
|---|
| 2026.09.21 | ₩36,704 | ₩36,704 | ₩35,245 | ₩35,325 | -3.76% | 135.2만 |
|---|
| 2026.09.18 | ₩36,623 | ₩36,770 | ₩35,767 | ₩36,516 | -0.29% | 548.3만 |
|---|
| 2026.09.17 | ₩37,172 | ₩37,547 | ₩36,516 | ₩36,730 | -1.19% | 130.8만 |
|---|
| 2026.09.16 | ₩35,794 | ₩36,931 | ₩35,673 | ₩36,851 | +2.95% | 140.5만 |
|---|
| 2026.09.15 | ₩36,811 | ₩36,811 | ₩35,646 | ₩35,807 | -2.73% | 110.9만 |
|---|
| 2026.09.14 | ₩37,466 | ₩37,600 | ₩36,637 | ₩36,824 | -1.71% | 162.9만 |
|---|
| 2026.09.11 | ₩37,439 | ₩37,787 | ₩37,118 | ₩37,239 | -0.54% | 117.3만 |
|---|
| 2026.09.10 | ₩36,971 | ₩37,279 | ₩36,610 | ₩37,118 | +0.40% | 101.5만 |
|---|
| 2026.09.09 | ₩36,717 | ₩37,399 | ₩36,663 | ₩37,038 | +0.87% | 129.4만 |
|---|
| 2026.09.08 | ₩36,971 | ₩37,587 | ₩36,262 | ₩36,904 | -0.18% | 145.8만 |
|---|
| 2026.09.04 | ₩37,158 | ₩37,720 | ₩36,998 | ₩37,493 | +0.90% | 168.3만 |
|---|
| 2026.09.03 | ₩38,804 | ₩38,898 | ₩36,958 | ₩37,279 | -3.93% | 184.9만 |
|---|
| 2026.09.02 | ₩38,938 | ₩39,808 | ₩38,644 | ₩38,711 | -0.58% | 155.6만 |
|---|
| 2026.09.01 | ₩38,590 | ₩39,206 | ₩38,149 | ₩38,657 | +0.17% | 83.1만 |
|---|
| 2026.08.31 | ₩38,871 | ₩38,965 | ₩38,242 | ₩38,684 | -0.48% | 103.6만 |
|---|
| 2026.08.28 | ₩39,487 | ₩39,781 | ₩38,831 | ₩38,952 | -1.36% | 153만 |
|---|
| 2026.08.27 | ₩39,152 | ₩39,915 | ₩39,005 | ₩39,781 | +1.61% | 87.9만 |
|---|
| 2026.08.26 | ₩40,624 | ₩40,651 | ₩39,179 | ₩39,580 | -2.57% | 133.6만 |
|---|
| 2026.08.25 | ₩40,330 | ₩41,159 | ₩39,942 | ₩40,905 | +1.43% | 152.3만 |
|---|
| 2026.08.24 | ₩39,473 | ₩39,848 | ₩39,005 | ₩39,674 | +0.51% | 149만 |
|---|
| 2026.08.21 | ₩38,911 | ₩39,634 | ₩38,537 | ₩39,473 | +1.44% | 109.4만 |
|---|
| 2026.08.20 | ₩40,142 | ₩40,142 | ₩38,737 | ₩38,858 | -3.20% | 131.9만 |
|---|
| 2026.08.19 | ₩41,026 | ₩41,427 | ₩40,236 | ₩40,423 | -1.47% | 228.8만 |
|---|
| 2026.08.18 | ₩38,992 | ₩40,477 | ₩38,871 | ₩40,383 | +3.57% | 205.3만 |
|---|
| 2026.08.17 | ₩38,309 | ₩38,844 | ₩37,747 | ₩38,818 | +1.33% | 112.2만 |
|---|
| 2026.08.14 | ₩37,814 | ₩38,042 | ₩37,332 | ₩37,787 | -0.07% | 106.3만 |
|---|
| 2026.08.13 | ₩39,808 | ₩39,808 | ₩37,948 | ₩37,975 | -4.61% | 150.7만 |
|---|
| 2026.08.12 | ₩39,045 | ₩39,942 | ₩38,577 | ₩39,406 | +0.93% | 141만 |
|---|
| 2026.08.11 | ₩39,567 | ₩39,821 | ₩38,938 | ₩39,353 | -0.54% | 134.7만 |
|---|
| 2026.08.10 | ₩38,804 | ₩39,674 | ₩38,804 | ₩39,326 | +1.34% | 272.6만 |
|---|
| 2026.08.07 | ₩38,229 | ₩39,192 | ₩37,734 | ₩39,085 | +2.24% | 178.3만 |
|---|
| 2026.08.06 | ₩38,604 | ₩39,447 | ₩37,894 | ₩38,068 | -1.39% | 305만 |
|---|
| 2026.08.05 | ₩37,413 | ₩39,032 | ₩37,199 | ₩38,537 | +3.00% | 454.9만 |
|---|
| 2026.08.04 | ₩34,335 | ₩36,436 | ₩34,188 | ₩36,329 | +5.81% | 244만 |
|---|
| 2026.08.03 | ₩34,737 | ₩34,937 | ₩34,027 | ₩34,268 | -1.35% | 136.8만 |
|---|
| 2026.07.31 | ₩35,379 | ₩35,379 | ₩33,920 | ₩34,616 | -2.16% | 153.4만 |
|---|
| 2026.07.30 | ₩34,964 | ₩35,566 | ₩34,616 | ₩35,526 | +1.61% | 129.9만 |
|---|
| 2026.07.29 | ₩34,951 | ₩35,513 | ₩34,549 | ₩35,245 | +0.84% | 173.3만 |
|---|
| 2026.07.28 | ₩34,148 | ₩34,897 | ₩34,148 | ₩34,803 | +1.92% | 94.1만 |
|---|
| 2026.07.27 | ₩33,746 | ₩34,496 | ₩33,439 | ₩33,974 | +0.67% | 140만 |
|---|
| 2026.07.24 | ₩33,318 | ₩33,586 | ₩32,877 | ₩33,238 | -0.24% | 104.7만 |
|---|
| 2026.07.23 | ₩32,422 | ₩33,452 | ₩32,422 | ₩33,225 | +2.48% | 127.2만 |
|---|
| 2026.07.22 | ₩34,282 | ₩34,282 | ₩33,332 | ₩33,398 | -2.58% | 116.3만 |
|---|
| 2026.07.21 | ₩33,720 | ₩34,215 | ₩33,546 | ₩34,027 | +0.91% | 134.1만 |
|---|
| 2026.07.20 | ₩34,884 | ₩35,004 | ₩33,492 | ₩33,572 | -3.76% | 148.7만 |
|---|
| 2026.07.17 | ₩33,947 | ₩34,576 | ₩33,720 | ₩34,255 | +0.91% | 120.7만 |
|---|
| 2026.07.16 | ₩34,710 | ₩35,098 | ₩34,081 | ₩34,295 | -1.20% | 218.9만 |
|---|
| 2026.07.15 | ₩33,960 | ₩34,897 | ₩33,693 | ₩34,683 | +2.13% | 127.4만 |
|---|
| 2026.07.14 | ₩34,228 | ₩34,308 | ₩33,385 | ₩34,108 | -0.35% | 122.1만 |
|---|
| 2026.07.13 | ₩34,844 | ₩34,844 | ₩33,853 | ₩34,121 | -2.07% | 156.3만 |
|---|
| 2026.07.10 | ₩35,473 | ₩35,473 | ₩34,335 | ₩35,084 | -1.09% | 144.3만 |
|---|
| 2026.07.09 | ₩34,389 | ₩35,473 | ₩34,241 | ₩35,339 | +2.76% | 180.1만 |
|---|
| 2026.07.08 | ₩34,991 | ₩35,178 | ₩34,241 | ₩34,790 | -0.57% | 155.2만 |
|---|
| 2026.07.07 | ₩35,004 | ₩35,258 | ₩34,295 | ₩35,058 | +0.15% | 167.5만 |
|---|
| 2026.07.06 | ₩34,522 | ₩34,790 | ₩33,773 | ₩34,482 | -0.12% | 115.5만 |
|---|
| 2026.07.02 | ₩34,001 | ₩35,098 | ₩33,626 | ₩34,750 | +2.20% | 158.6만 |
|---|
| 2026.07.01 | ₩33,773 | ₩34,188 | ₩33,372 | ₩33,720 | -0.16% | 141.8만 |
|---|
| 2026.06.30 | ₩33,907 | ₩34,790 | ₩33,479 | ₩33,853 | -0.16% | 172.1만 |
|---|
| 2026.06.29 | ₩33,987 | ₩34,429 | ₩33,385 | ₩33,720 | -0.79% | 209만 |
|---|
| 2026.06.26 | ₩35,299 | ₩36,543 | ₩33,546 | ₩33,880 | -4.02% | 737.1만 |
|---|
| 2026.06.25 | ₩31,151 | ₩32,261 | ₩31,151 | ₩31,739 | +1.89% | 149.2만 |
|---|
| 2026.06.24 | ₩30,334 | ₩31,833 | ₩30,334 | ₩31,258 | +3.04% | 149.6만 |
|---|
| 2026.06.23 | ₩29,786 | ₩30,321 | ₩29,451 | ₩30,241 | +1.53% | 147.7만 |
|---|
| 2026.06.22 | ₩28,956 | ₩30,053 | ₩28,889 | ₩29,558 | +2.08% | 190.4만 |
|---|
| 2026.06.18 | ₩29,076 | ₩29,304 | ₩28,367 | ₩28,929 | -0.51% | 322.6만 |
|---|
| 2026.06.17 | ₩28,086 | ₩29,076 | ₩27,993 | ₩28,903 | +2.91% | 134만 |
|---|
| 2026.06.16 | ₩28,555 | ₩28,729 | ₩27,886 | ₩28,019 | -1.87% | 124.2만 |
|---|
| 2026.06.15 | ₩28,233 | ₩28,622 | ₩28,167 | ₩28,461 | +0.81% | 121만 |
|---|
| 2026.06.12 | ₩28,755 | ₩28,836 | ₩28,167 | ₩28,220 | -1.86% | 75.4만 |
|---|
| 2026.06.11 | ₩28,260 | ₩29,010 | ₩27,993 | ₩28,622 | +1.28% | 94.5만 |
|---|
| 2026.06.10 | ₩29,157 | ₩29,638 | ₩28,407 | ₩28,434 | -2.48% | 123.2만 |
|---|
| 2026.06.09 | ₩29,250 | ₩29,478 | ₩28,729 | ₩29,224 | -0.09% | 110.5만 |
|---|
| 2026.06.08 | ₩28,849 | ₩29,157 | ₩28,461 | ₩29,036 | +0.65% | 88.4만 |
|---|
| 2026.06.05 | ₩29,050 | ₩29,384 | ₩28,702 | ₩28,849 | -0.69% | 80.7만 |
|---|
| 2026.06.04 | ₩29,063 | ₩29,237 | ₩28,742 | ₩29,063 | 0.00% | 112.3만 |
|---|
| 2026.06.03 | ₩27,926 | ₩28,688 | ₩27,779 | ₩28,675 | +2.68% | 128.2만 |
|---|
| 2026.06.02 | ₩28,461 | ₩28,608 | ₩27,765 | ₩27,952 | -1.79% | 123.6만 |
|---|
| 2026.06.01 | ₩28,635 | ₩28,903 | ₩28,046 | ₩28,795 | +0.56% | 111.9만 |
|---|
| 2026.05.29 | ₩28,969 | ₩29,384 | ₩28,876 | ₩28,983 | +0.05% | 174.5만 |
|---|
| 2026.05.28 | ₩28,100 | ₩29,210 | ₩27,952 | ₩28,943 | +3.00% | 107.6만 |
|---|
| 2026.05.27 | ₩28,742 | ₩28,903 | ₩28,287 | ₩28,354 | -1.35% | 98.2만 |
|---|
| 2026.05.26 | ₩28,193 | ₩28,461 | ₩27,979 | ₩28,448 | +0.90% | 96.5만 |
|---|
| 2026.05.22 | ₩28,314 | ₩28,903 | ₩28,193 | ₩28,233 | -0.28% | 137.7만 |
|---|
| 2026.05.21 | ₩27,618 | ₩28,729 | ₩27,310 | ₩28,528 | +3.29% | 166.5만 |
|---|
| 2026.05.20 | ₩27,404 | ₩28,113 | ₩27,404 | ₩28,033 | +2.29% | 170.4만 |
|---|
| 2026.05.19 | ₩27,685 | ₩27,993 | ₩27,163 | ₩27,404 | -1.01% | 208.9만 |
|---|
| 2026.05.18 | ₩28,702 | ₩29,010 | ₩27,631 | ₩27,685 | -3.54% | 162.3만 |
|---|
| 2026.05.15 | ₩29,331 | ₩29,438 | ₩28,595 | ₩28,635 | -2.37% | 129.3만 |
|---|
| 2026.05.14 | ₩29,772 | ₩29,960 | ₩29,277 | ₩29,558 | -0.72% | 202.9만 |
|---|
| 2026.05.13 | ₩28,862 | ₩29,799 | ₩28,648 | ₩29,679 | +2.83% | 154.3만 |
|---|
| 2026.05.12 | ₩29,277 | ₩29,572 | ₩28,862 | ₩29,063 | -0.73% | 112.5만 |
|---|
| 2026.05.11 | ₩29,572 | ₩30,120 | ₩29,103 | ₩29,170 | -1.36% | 194.4만 |
|---|
| 2026.05.08 | ₩30,013 | ₩30,655 | ₩29,786 | ₩29,973 | -0.13% | 208.4만 |
|---|
| 2026.05.07 | ₩29,291 | ₩30,562 | ₩28,795 | ₩30,187 | +3.06% | 367만 |
|---|
| 2026.05.06 | ₩30,160 | ₩30,870 | ₩28,581 | ₩28,742 | -4.70% | 357.8만 |
|---|
| 2026.05.05 | ₩29,946 | ₩30,374 | ₩29,598 | ₩29,906 | -0.13% | 103.1만 |
|---|
| 2026.05.04 | ₩29,157 | ₩29,812 | ₩28,956 | ₩29,692 | +1.84% | 190.8만 |
|---|
| 2026.05.01 | ₩29,853 | ₩29,906 | ₩28,943 | ₩29,371 | -1.61% | 144.9만 |
|---|
| 2026.04.30 | ₩29,705 | ₩30,401 | ₩29,692 | ₩30,040 | +1.13% | 173.5만 |
|---|
| 2026.04.29 | ₩29,919 | ₩30,415 | ₩29,451 | ₩29,705 | -0.72% | 132.2만 |
|---|
| 2026.04.28 | ₩30,067 | ₩30,481 | ₩29,839 | ₩30,334 | +0.89% | 131.9만 |
|---|
| 2026.04.27 | ₩29,304 | ₩30,495 | ₩29,304 | ₩29,839 | +1.83% | 107.5만 |
|---|
| 2026.04.24 | ₩29,478 | ₩29,746 | ₩28,996 | ₩29,384 | -0.32% | 86.8만 |
|---|
| 2026.04.23 | ₩29,732 | ₩29,746 | ₩29,224 | ₩29,585 | -0.50% | 121만 |
|---|
| 2026.04.22 | ₩29,411 | ₩29,919 | ₩29,184 | ₩29,759 | +1.18% | 118만 |
|---|
| 2026.04.21 | ₩29,585 | ₩29,679 | ₩29,036 | ₩29,170 | -1.40% | 99.2만 |
|---|
| 2026.04.20 | ₩29,612 | ₩29,933 | ₩29,371 | ₩29,558 | -0.18% | 103.8만 |
|---|
| 2026.04.17 | ₩29,237 | ₩29,826 | ₩28,983 | ₩29,665 | +1.46% | 855.3만 |
|---|
| 2026.04.16 | ₩29,250 | ₩29,531 | ₩28,314 | ₩28,434 | -2.79% | 167.8만 |
|---|
| 2026.04.15 | ₩29,465 | ₩29,866 | ₩29,063 | ₩29,117 | -1.18% | 123.3만 |
|---|
| 2026.04.14 | ₩28,715 | ₩29,612 | ₩28,715 | ₩29,465 | +2.61% | 197.3만 |
|---|
| 2026.04.13 | ₩28,809 | ₩28,983 | ₩28,046 | ₩28,715 | -0.33% | 203.8만 |
|---|
| 2026.04.10 | ₩30,134 | ₩30,241 | ₩28,662 | ₩29,090 | -3.46% | 84.9만 |
|---|
| 2026.04.09 | ₩29,906 | ₩30,334 | ₩29,558 | ₩30,200 | +0.98% | 122.9만 |
|---|
| 2026.04.08 | ₩30,575 | ₩30,589 | ₩29,960 | ₩30,187 | -1.27% | 164.1만 |
|---|
| 2026.04.07 | ₩29,705 | ₩29,853 | ₩29,304 | ₩29,558 | -0.50% | 142.9만 |
|---|
| 2026.04.06 | ₩29,424 | ₩30,428 | ₩29,424 | ₩29,866 | +1.50% | 129.9만 |
|---|
| 2026.04.02 | ₩29,237 | ₩30,093 | ₩29,063 | ₩29,705 | +1.60% | 170.3만 |
|---|
| 2026.04.01 | ₩29,732 | ₩30,629 | ₩29,424 | ₩29,866 | +0.45% | 161.3만 |
|---|
| 2026.03.31 | ₩28,448 | ₩29,960 | ₩28,448 | ₩29,786 | +4.70% | 221.1만 |
|---|
| 2026.03.30 | ₩28,314 | ₩28,314 | ₩27,658 | ₩28,193 | -0.43% | 172.4만 |
|---|
| 2026.03.27 | ₩28,434 | ₩28,662 | ₩27,765 | ₩27,765 | -2.35% | 121.5만 |
|---|
| 2026.03.26 | ₩28,969 | ₩29,357 | ₩28,675 | ₩28,729 | -0.83% | 146.6만 |
|---|
| 2026.03.25 | ₩28,635 | ₩29,933 | ₩28,635 | ₩29,451 | +2.85% | 235.7만 |
|---|
| 2026.03.24 | ₩27,859 | ₩28,193 | ₩27,243 | ₩28,046 | +0.67% | 199만 |
|---|
| 2026.03.23 | ₩28,528 | ₩28,782 | ₩28,019 | ₩28,086 | -1.55% | 141.5만 |
|---|
| 2026.03.20 | ₩27,685 | ₩28,180 | ₩27,551 | ₩27,752 | +0.24% | 334.4만 |
|---|
| 2026.03.19 | ₩26,882 | ₩27,966 | ₩26,614 | ₩27,725 | +3.14% | 242만 |
|---|
| 2026.03.18 | ₩27,832 | ₩27,832 | ₩26,936 | ₩27,190 | -2.31% | 256.3만 |
|---|
| 2026.03.17 | ₩28,622 | ₩28,929 | ₩27,845 | ₩27,966 | -2.29% | 242.3만 |
|---|
| 2026.03.16 | ₩28,153 | ₩28,822 | ₩28,019 | ₩28,622 | +1.66% | 305만 |
|---|
| 2026.03.13 | ₩28,648 | ₩28,862 | ₩27,484 | ₩27,578 | -3.74% | 155.3만 |
|---|
| 2026.03.12 | ₩28,822 | ₩29,184 | ₩28,354 | ₩28,461 | -1.25% | 135.1만 |
|---|
| 2026.03.11 | ₩29,866 | ₩30,093 | ₩29,143 | ₩29,398 | -1.57% | 113.6만 |
|---|
| 2026.03.10 | ₩30,134 | ₩30,669 | ₩29,812 | ₩30,160 | +0.09% | 125.2만 |
|---|
| 2026.03.09 | ₩29,357 | ₩30,267 | ₩28,782 | ₩30,214 | +2.92% | 175.3만 |
|---|
| 2026.03.06 | ₩29,491 | ₩29,853 | ₩28,943 | ₩29,652 | +0.54% | 132.4만 |
|---|
| 2026.03.05 | ₩30,602 | ₩30,950 | ₩29,545 | ₩29,973 | -2.06% | 220.9만 |
|---|
| 2026.03.04 | ₩30,843 | ₩31,391 | ₩29,638 | ₩31,298 | +1.48% | 192.7만 |
|---|
| 2026.03.03 | ₩29,893 | ₩30,722 | ₩29,812 | ₩30,107 | +0.72% | 197.5만 |
|---|
| 2026.03.02 | ₩32,395 | ₩32,569 | ₩30,415 | ₩30,522 | -5.78% | 302.7만 |
|---|
| 2026.02.27 | ₩32,569 | ₩33,934 | ₩32,395 | ₩32,863 | +0.90% | 179.7만 |
|---|
| 2026.02.26 | ₩31,632 | ₩33,506 | ₩30,053 | ₩32,970 | +4.23% | 397.3만 |
|---|
| 2026.02.25 | ₩32,970 | ₩33,586 | ₩32,515 | ₩33,412 | +1.34% | 179.8만 |
|---|
| 2026.02.24 | ₩33,506 | ₩33,706 | ₩32,770 | ₩32,903 | -1.80% | 150.1만 |
|---|
| 2026.02.23 | ₩33,158 | ₩33,412 | ₩32,101 | ₩33,091 | -0.20% | 290.1만 |
|---|
| 2026.02.20 | ₩32,127 | ₩32,408 | ₩31,552 | ₩32,101 | -0.08% | 224.7만 |
|---|
| 2026.02.19 | ₩30,829 | ₩32,863 | ₩30,615 | ₩32,555 | +5.60% | 192.4만 |
|---|
| 2026.02.18 | ₩30,508 | ₩31,151 | ₩30,227 | ₩31,043 | +1.75% | 109.1만 |
|---|
| 2026.02.17 | ₩29,357 | ₩30,856 | ₩29,304 | ₩30,709 | +4.60% | 180.6만 |
|---|
| 2026.02.13 | ₩29,291 | ₩29,692 | ₩29,157 | ₩29,478 | +0.64% | 98.5만 |
|---|
| 2026.02.12 | ₩30,053 | ₩30,214 | ₩28,782 | ₩28,916 | -3.78% | 123.8만 |
|---|
| 2026.02.11 | ₩30,629 | ₩30,669 | ₩29,638 | ₩30,067 | -1.83% | 97.8만 |
|---|
| 2026.02.10 | ₩30,963 | ₩31,124 | ₩30,321 | ₩30,374 | -1.90% | 131.4만 |
|---|
| 2026.02.09 | ₩31,284 | ₩31,498 | ₩30,803 | ₩31,070 | -0.68% | 155만 |
|---|
| 2026.02.06 | ₩32,167 | ₩32,167 | ₩31,271 | ₩31,525 | -2.00% | 235.6만 |
|---|
| 2026.02.05 | ₩32,783 | ₩33,010 | ₩31,271 | ₩31,391 | -4.24% | 118.5만 |
|---|
| 2026.02.04 | ₩33,211 | ₩33,385 | ₩32,328 | ₩32,422 | -2.38% | 147.7만 |
|---|
| 2026.02.03 | ₩34,375 | ₩34,656 | ₩32,676 | ₩33,131 | -3.62% | 180.8만 |
|---|
| 2026.02.02 | ₩33,840 | ₩35,098 | ₩33,492 | ₩34,964 | +3.32% | 133.2만 |
|---|
| 2026.01.30 | ₩34,241 | ₩34,482 | ₩33,532 | ₩33,626 | -1.80% | 121만 |
|---|
| 2026.01.29 | ₩34,282 | ₩34,844 | ₩34,081 | ₩34,389 | +0.31% | 105.5만 |
|---|
| 2026.01.28 | ₩35,272 | ₩36,409 | ₩34,148 | ₩34,282 | -2.81% | 150.1만 |
|---|
| 2026.01.27 | ₩35,887 | ₩36,423 | ₩34,402 | ₩35,058 | -2.31% | 107.6만 |
|---|
| 2026.01.26 | ₩35,566 | ₩36,235 | ₩35,365 | ₩35,941 | +1.05% | 59.6만 |
|---|
| 2026.01.23 | ₩36,677 | ₩37,212 | ₩35,687 | ₩35,914 | -2.08% | 195.1만 |
|---|
| 2026.01.22 | ₩35,687 | ₩37,038 | ₩35,687 | ₩36,811 | +3.15% | 161.1만 |
|---|
| 2026.01.21 | ₩34,977 | ₩36,061 | ₩34,857 | ₩35,807 | +2.37% | 137.4만 |
|---|
| 2026.01.20 | ₩34,415 | ₩35,218 | ₩33,787 | ₩35,178 | +2.22% | 124.9만 |
|---|
| 2026.01.16 | ₩35,727 | ₩35,727 | ₩34,536 | ₩34,777 | -2.66% | 135.8만 |
|---|
| 2026.01.15 | ₩36,115 | ₩36,208 | ₩35,352 | ₩35,499 | -1.70% | 99.8만 |
|---|
| 2026.01.14 | ₩35,486 | ₩35,954 | ₩35,258 | ₩35,941 | +1.28% | 95.2만 |
|---|
| 2026.01.13 | ₩36,075 | ₩36,101 | ₩34,803 | ₩35,406 | -1.85% | 114.1만 |
|---|
| 2026.01.12 | ₩35,459 | ₩35,780 | ₩34,656 | ₩35,580 | +0.34% | 104.7만 |
|---|
| 2026.01.09 | ₩36,048 | ₩36,396 | ₩35,446 | ₩35,834 | -0.59% | 75.7만 |
|---|
| 2026.01.08 | ₩36,543 | ₩36,797 | ₩35,526 | ₩36,008 | -1.46% | 130.3만 |
|---|
| 2026.01.07 | ₩36,289 | ₩37,118 | ₩36,195 | ₩36,690 | +1.11% | 161.4만 |
|---|
| 2026.01.06 | ₩35,459 | ₩36,115 | ₩35,272 | ₩36,048 | +1.66% | 141.1만 |
|---|
| 2026.01.05 | ₩35,018 | ₩35,593 | ₩34,201 | ₩34,991 | -0.08% | 142.7만 |
|---|
| 2026.01.02 | ₩35,794 | ₩35,994 | ₩34,897 | ₩35,178 | -1.72% | 166.6만 |
|---|
| 2025.12.31 | ₩35,727 | ₩35,954 | ₩35,646 | ₩35,740 | +0.04% | 76.8만 |
|---|
| 2025.12.30 | ₩36,289 | ₩36,530 | ₩35,673 | ₩35,727 | -1.55% | 104.8만 |
|---|
| 2025.12.29 | ₩36,837 | ₩36,958 | ₩36,222 | ₩36,476 | -0.98% | 99.6만 |
|---|
| 2025.12.26 | ₩37,399 | ₩37,399 | ₩36,663 | ₩36,958 | -1.18% | 62.6만 |
|---|
| 2025.12.24 | ₩37,399 | ₩37,413 | ₩36,998 | ₩37,292 | -0.29% | 50만 |
|---|
| 2025.12.23 | ₩37,506 | ₩37,935 | ₩36,904 | ₩37,239 | -0.71% | 103.4만 |
|---|
| 2025.12.22 | ₩36,342 | ₩37,814 | ₩36,021 | ₩37,547 | +3.31% | 160.9만 |
|---|
| 2025.12.19 | ₩35,874 | ₩36,811 | ₩35,539 | ₩36,342 | +1.31% | 336.4만 |
|---|
| 2025.12.18 | ₩36,075 | ₩36,409 | ₩35,580 | ₩35,593 | -1.34% | 128.6만 |
|---|
| 2025.12.17 | ₩35,820 | ₩36,596 | ₩35,593 | ₩36,034 | +0.60% | 144.7만 |
|---|
| 2025.12.16 | ₩36,516 | ₩36,757 | ₩35,593 | ₩35,861 | -1.80% | 154.7만 |
|---|
| 2025.12.15 | ₩36,369 | ₩36,744 | ₩35,887 | ₩36,476 | +0.29% | 138.7만 |
|---|
| 2025.12.12 | ₩35,794 | ₩36,503 | ₩35,352 | ₩36,329 | +1.50% | 139.9만 |
|---|
| 2025.12.11 | ₩35,687 | ₩36,088 | ₩35,299 | ₩35,700 | +0.04% | 94.1만 |
|---|
| 2025.12.10 | ₩35,954 | ₩36,222 | ₩35,526 | ₩35,874 | -0.22% | 173.2만 |
|---|
| 2025.12.09 | ₩35,807 | ₩37,025 | ₩35,727 | ₩35,981 | +0.49% | 191만 |
|---|
| 2025.12.08 | ₩37,025 | ₩37,105 | ₩35,593 | ₩35,807 | -3.29% | 161.4만 |
|---|
| 2025.12.05 | ₩35,794 | ₩36,944 | ₩35,780 | ₩36,717 | +2.58% | 212.3만 |
|---|
| 2025.12.04 | ₩34,215 | ₩35,807 | ₩33,987 | ₩35,526 | +3.83% | 181.2만 |
|---|
| 2025.12.03 | ₩34,134 | ₩34,951 | ₩33,840 | ₩34,630 | +1.45% | 143.6만 |
|---|
| 2025.12.02 | ₩33,773 | ₩34,362 | ₩33,278 | ₩34,027 | +0.75% | 172.6만 |
|---|
| 2025.12.01 | ₩33,104 | ₩33,733 | ₩32,903 | ₩33,251 | +0.44% | 107.7만 |
|---|
| 2025.11.28 | ₩33,358 | ₩33,613 | ₩32,863 | ₩33,506 | +0.44% | 56.3만 |
|---|
| 2025.11.26 | ₩32,408 | ₩33,720 | ₩32,382 | ₩33,198 | +2.44% | 188만 |
|---|
| 2025.11.25 | ₩32,208 | ₩32,997 | ₩32,114 | ₩32,636 | +1.33% | 114.3만 |
|---|
| 2025.11.24 | ₩31,539 | ₩32,020 | ₩30,910 | ₩31,980 | +1.40% | 183.7만 |
|---|
| 2025.11.21 | ₩30,829 | ₩32,087 | ₩30,562 | ₩31,525 | +2.26% | 135.4만 |
|---|
| 2025.11.20 | ₩31,431 | ₩31,592 | ₩30,522 | ₩30,642 | -2.51% | 114.9만 |
|---|
| 2025.11.19 | ₩31,592 | ₩31,753 | ₩30,575 | ₩30,910 | -2.16% | 145만 |
|---|
| 2025.11.18 | ₩31,699 | ₩32,221 | ₩31,445 | ₩31,846 | +0.46% | 161.4만 |
|---|
| 2025.11.17 | ₩31,646 | ₩32,783 | ₩31,231 | ₩32,127 | +1.52% | 120.7만 |
|---|
| 2025.11.14 | ₩31,164 | ₩32,261 | ₩31,043 | ₩32,141 | +3.13% | 124.1만 |
|---|
| 2025.11.13 | ₩32,060 | ₩32,636 | ₩31,431 | ₩31,632 | -1.34% | 204.6만 |
|---|
| 2025.11.12 | ₩31,418 | ₩32,636 | ₩31,284 | ₩32,288 | +2.77% | 239.1만 |
|---|
| 2025.11.11 | ₩29,625 | ₩31,886 | ₩29,438 | ₩31,739 | +7.14% | 167.4만 |
|---|
| 2025.11.10 | ₩30,508 | ₩30,642 | ₩29,545 | ₩29,705 | -2.63% | 143.2만 |
|---|
| 2025.11.07 | ₩29,277 | ₩30,415 | ₩28,916 | ₩30,200 | +3.15% | 155.9만 |
|---|
| 2025.11.06 | ₩31,552 | ₩31,552 | ₩27,618 | ₩28,969 | -8.18% | 231.4만 |
|---|
| 2025.11.05 | ₩29,117 | ₩30,134 | ₩29,010 | ₩29,879 | +2.62% | 234.2만 |
|---|
| 2025.11.04 | ₩29,411 | ₩29,705 | ₩29,063 | ₩29,237 | -0.59% | 138.6만 |
|---|
| 2025.11.03 | ₩30,107 | ₩30,481 | ₩29,264 | ₩29,933 | -0.58% | 181.6만 |
|---|
| 2025.10.31 | ₩30,174 | ₩30,655 | ₩29,772 | ₩30,374 | +0.67% | 141.6만 |
|---|
| 2025.10.30 | ₩29,759 | ₩30,615 | ₩29,638 | ₩30,428 | +2.25% | 119만 |
|---|
| 2025.10.29 | ₩30,174 | ₩30,669 | ₩29,505 | ₩30,147 | -0.09% | 208.1만 |
|---|
| 2025.10.28 | ₩30,762 | ₩30,843 | ₩30,174 | ₩30,267 | -1.61% | 133.1만 |
|---|
| 2025.10.27 | ₩29,772 | ₩30,789 | ₩29,384 | ₩30,762 | +3.33% | 221.1만 |
|---|
| 2025.10.24 | ₩29,184 | ₩29,692 | ₩28,742 | ₩29,465 | +0.96% | 138.4만 |
|---|
| 2025.10.23 | ₩28,461 | ₩29,103 | ₩28,193 | ₩29,076 | +2.16% | 162.1만 |
|---|
| 2025.10.22 | ₩28,461 | ₩28,648 | ₩27,939 | ₩28,622 | +0.56% | 146.2만 |
|---|
| 2025.10.21 | ₩28,287 | ₩28,568 | ₩27,845 | ₩28,461 | +0.61% | 151.5만 |
|---|
| 2025.10.20 | ₩28,167 | ₩28,555 | ₩27,765 | ₩28,019 | -0.52% | 166.1만 |
|---|
| 2025.10.17 | ₩27,377 | ₩28,193 | ₩27,203 | ₩27,952 | +2.10% | 211.6만 |
|---|
| 2025.10.16 | ₩29,157 | ₩29,572 | ₩27,377 | ₩27,591 | -5.37% | 280.7만 |
|---|
| 2025.10.15 | ₩27,310 | ₩29,331 | ₩27,310 | ₩29,090 | +6.52% | 275.3만 |
|---|
| 2025.10.14 | ₩26,574 | ₩27,390 | ₩26,387 | ₩27,243 | +2.52% | 257.1만 |
|---|
| 2025.10.13 | ₩27,551 | ₩27,792 | ₩26,347 | ₩26,842 | -2.57% | 256.9만 |
|---|
| 2025.10.10 | ₩28,046 | ₩28,046 | ₩26,788 | ₩26,842 | -4.29% | 285.4만 |
|---|