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 | ₩26,208 | ₩26,810 | ₩26,181 | ₩26,449 | +0.92% | 147만 |
| 2026.10.08 | ₩26,021 | ₩26,462 | ₩25,834 | ₩26,181 | +0.62% | 200.7만 |
| 2026.10.07 | ₩26,208 | ₩26,475 | ₩26,021 | ₩26,275 | +0.26% | 178.5만 |
| 2026.10.06 | ₩26,957 | ₩27,224 | ₩26,302 | ₩26,395 | -2.08% | 166.6만 |
| 2026.10.05 | ₩26,810 | ₩27,345 | ₩26,168 | ₩26,890 | +0.30% | 315.2만 |
| 2026.10.02 | ₩26,756 | ₩27,064 | ₩26,582 | ₩26,676 | -0.30% | 256.5만 |
| 2026.10.01 | ₩26,676 | ₩26,997 | ₩26,195 | ₩26,596 | -0.30% | 273.2만 |
| 2026.09.30 | ₩27,117 | ₩27,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,943 |
| -0.64% |
| 313.4만 |
| 2026.09.29 | ₩27,558 | ₩27,558 | ₩26,823 | ₩27,037 | -1.89% | 251.4만 |
|---|
| 2026.09.28 | ₩27,451 | ₩27,585 | ₩26,475 | ₩27,451 | 0.00% | 352.3만 |
|---|
| 2026.09.25 | ₩29,698 | ₩29,698 | ₩27,558 | ₩27,652 | -6.89% | 336.4만 |
|---|
| 2026.09.24 | ₩32,599 | ₩32,599 | ₩29,377 | ₩29,658 | -9.02% | 675.8만 |
|---|
| 2026.09.23 | ₩35,314 | ₩35,448 | ₩33,335 | ₩34,003 | -3.71% | 130.6만 |
|---|
| 2026.09.22 | ₩35,635 | ₩35,916 | ₩35,194 | ₩35,314 | -0.90% | 147.2만 |
|---|
| 2026.09.21 | ₩36,678 | ₩36,678 | ₩35,220 | ₩35,300 | -3.76% | 135.2만 |
|---|
| 2026.09.18 | ₩36,598 | ₩36,745 | ₩35,742 | ₩36,491 | -0.29% | 548.3만 |
|---|
| 2026.09.17 | ₩37,146 | ₩37,520 | ₩36,491 | ₩36,704 | -1.19% | 130.8만 |
|---|
| 2026.09.16 | ₩35,768 | ₩36,905 | ₩35,648 | ₩36,825 | +2.95% | 140.5만 |
|---|
| 2026.09.15 | ₩36,785 | ₩36,785 | ₩35,621 | ₩35,782 | -2.73% | 110.9만 |
|---|
| 2026.09.14 | ₩37,440 | ₩37,574 | ₩36,611 | ₩36,798 | -1.71% | 162.9만 |
|---|
| 2026.09.11 | ₩37,413 | ₩37,761 | ₩37,092 | ₩37,213 | -0.54% | 117.3만 |
|---|
| 2026.09.10 | ₩36,945 | ₩37,253 | ₩36,584 | ₩37,092 | +0.40% | 101.5만 |
|---|
| 2026.09.09 | ₩36,691 | ₩37,373 | ₩36,638 | ₩37,012 | +0.87% | 129.4만 |
|---|
| 2026.09.08 | ₩36,945 | ₩37,560 | ₩36,236 | ₩36,878 | -0.18% | 145.8만 |
|---|
| 2026.09.04 | ₩37,132 | ₩37,694 | ₩36,972 | ₩37,467 | +0.90% | 168.3만 |
|---|
| 2026.09.03 | ₩38,777 | ₩38,871 | ₩36,932 | ₩37,253 | -3.93% | 184.9만 |
|---|
| 2026.09.02 | ₩38,911 | ₩39,780 | ₩38,617 | ₩38,683 | -0.58% | 155.6만 |
|---|
| 2026.09.01 | ₩38,563 | ₩39,178 | ₩38,122 | ₩38,630 | +0.17% | 83.1만 |
|---|
| 2026.08.31 | ₩38,844 | ₩38,938 | ₩38,215 | ₩38,657 | -0.48% | 103.6만 |
|---|
| 2026.08.28 | ₩39,459 | ₩39,753 | ₩38,804 | ₩38,924 | -1.36% | 153만 |
|---|
| 2026.08.27 | ₩39,125 | ₩39,887 | ₩38,978 | ₩39,753 | +1.61% | 87.9만 |
|---|
| 2026.08.26 | ₩40,596 | ₩40,622 | ₩39,151 | ₩39,553 | -2.57% | 133.6만 |
|---|
| 2026.08.25 | ₩40,301 | ₩41,130 | ₩39,914 | ₩40,876 | +1.43% | 152.3만 |
|---|
| 2026.08.24 | ₩39,446 | ₩39,820 | ₩38,978 | ₩39,646 | +0.51% | 149만 |
|---|
| 2026.08.21 | ₩38,884 | ₩39,606 | ₩38,510 | ₩39,446 | +1.44% | 109.4만 |
|---|
| 2026.08.20 | ₩40,114 | ₩40,114 | ₩38,710 | ₩38,831 | -3.20% | 131.9만 |
|---|
| 2026.08.19 | ₩40,997 | ₩41,398 | ₩40,208 | ₩40,395 | -1.47% | 228.8만 |
|---|
| 2026.08.18 | ₩38,964 | ₩40,448 | ₩38,844 | ₩40,355 | +3.57% | 205.3만 |
|---|
| 2026.08.17 | ₩38,282 | ₩38,817 | ₩37,721 | ₩38,790 | +1.33% | 112.2만 |
|---|
| 2026.08.14 | ₩37,788 | ₩38,015 | ₩37,306 | ₩37,761 | -0.07% | 106.3만 |
|---|
| 2026.08.13 | ₩39,780 | ₩39,780 | ₩37,921 | ₩37,948 | -4.61% | 150.7만 |
|---|
| 2026.08.12 | ₩39,018 | ₩39,914 | ₩38,550 | ₩39,379 | +0.93% | 141만 |
|---|
| 2026.08.11 | ₩39,539 | ₩39,793 | ₩38,911 | ₩39,325 | -0.54% | 134.7만 |
|---|
| 2026.08.10 | ₩38,777 | ₩39,646 | ₩38,777 | ₩39,299 | +1.34% | 272.6만 |
|---|
| 2026.08.07 | ₩38,202 | ₩39,165 | ₩37,707 | ₩39,058 | +2.24% | 178.3만 |
|---|
| 2026.08.06 | ₩38,576 | ₩39,419 | ₩37,868 | ₩38,042 | -1.39% | 305만 |
|---|
| 2026.08.05 | ₩37,386 | ₩39,004 | ₩37,172 | ₩38,510 | +3.00% | 454.9만 |
|---|
| 2026.08.04 | ₩34,311 | ₩36,410 | ₩34,164 | ₩36,303 | +5.81% | 244만 |
|---|
| 2026.08.03 | ₩34,712 | ₩34,913 | ₩34,003 | ₩34,244 | -1.35% | 136.8만 |
|---|
| 2026.07.31 | ₩35,354 | ₩35,354 | ₩33,896 | ₩34,592 | -2.16% | 153.4만 |
|---|
| 2026.07.30 | ₩34,939 | ₩35,541 | ₩34,592 | ₩35,501 | +1.61% | 129.9만 |
|---|
| 2026.07.29 | ₩34,926 | ₩35,488 | ₩34,525 | ₩35,220 | +0.84% | 173.3만 |
|---|
| 2026.07.28 | ₩34,124 | ₩34,873 | ₩34,124 | ₩34,779 | +1.92% | 94.1만 |
|---|
| 2026.07.27 | ₩33,723 | ₩34,471 | ₩33,415 | ₩33,950 | +0.67% | 140만 |
|---|
| 2026.07.24 | ₩33,295 | ₩33,562 | ₩32,854 | ₩33,215 | -0.24% | 104.7만 |
|---|
| 2026.07.23 | ₩32,399 | ₩33,429 | ₩32,399 | ₩33,201 | +2.48% | 127.2만 |
|---|
| 2026.07.22 | ₩34,258 | ₩34,258 | ₩33,308 | ₩33,375 | -2.58% | 116.3만 |
|---|
| 2026.07.21 | ₩33,696 | ₩34,191 | ₩33,522 | ₩34,003 | +0.91% | 134.1만 |
|---|
| 2026.07.20 | ₩34,859 | ₩34,980 | ₩33,469 | ₩33,549 | -3.76% | 148.7만 |
|---|
| 2026.07.17 | ₩33,923 | ₩34,552 | ₩33,696 | ₩34,231 | +0.91% | 120.7만 |
|---|
| 2026.07.16 | ₩34,685 | ₩35,073 | ₩34,057 | ₩34,271 | -1.20% | 218.9만 |
|---|
| 2026.07.15 | ₩33,937 | ₩34,873 | ₩33,669 | ₩34,659 | +2.13% | 127.4만 |
|---|
| 2026.07.14 | ₩34,204 | ₩34,284 | ₩33,362 | ₩34,084 | -0.35% | 122.1만 |
|---|
| 2026.07.13 | ₩34,819 | ₩34,819 | ₩33,830 | ₩34,097 | -2.07% | 156.3만 |
|---|
| 2026.07.10 | ₩35,448 | ₩35,448 | ₩34,311 | ₩35,060 | -1.09% | 144.3만 |
|---|
| 2026.07.09 | ₩34,364 | ₩35,448 | ₩34,217 | ₩35,314 | +2.76% | 180.1만 |
|---|
| 2026.07.08 | ₩34,966 | ₩35,153 | ₩34,217 | ₩34,766 | -0.57% | 155.2만 |
|---|
| 2026.07.07 | ₩34,980 | ₩35,234 | ₩34,271 | ₩35,033 | +0.15% | 167.5만 |
|---|
| 2026.07.06 | ₩34,498 | ₩34,766 | ₩33,749 | ₩34,458 | -0.12% | 115.5만 |
|---|
| 2026.07.02 | ₩33,977 | ₩35,073 | ₩33,602 | ₩34,726 | +2.20% | 158.6만 |
|---|
| 2026.07.01 | ₩33,749 | ₩34,164 | ₩33,348 | ₩33,696 | -0.16% | 141.8만 |
|---|
| 2026.06.30 | ₩33,883 | ₩34,766 | ₩33,455 | ₩33,830 | -0.16% | 172.1만 |
|---|
| 2026.06.29 | ₩33,963 | ₩34,405 | ₩33,362 | ₩33,696 | -0.79% | 209만 |
|---|
| 2026.06.26 | ₩35,274 | ₩36,517 | ₩33,522 | ₩33,856 | -4.02% | 737.1만 |
|---|
| 2026.06.25 | ₩31,129 | ₩32,238 | ₩31,129 | ₩31,717 | +1.89% | 149.2만 |
|---|
| 2026.06.24 | ₩30,313 | ₩31,811 | ₩30,313 | ₩31,236 | +3.04% | 149.6만 |
|---|
| 2026.06.23 | ₩29,765 | ₩30,300 | ₩29,430 | ₩30,219 | +1.53% | 147.7만 |
|---|
| 2026.06.22 | ₩28,936 | ₩30,032 | ₩28,869 | ₩29,537 | +2.08% | 190.4만 |
|---|
| 2026.06.18 | ₩29,056 | ₩29,283 | ₩28,347 | ₩28,909 | -0.51% | 322.6만 |
|---|
| 2026.06.17 | ₩28,067 | ₩29,056 | ₩27,973 | ₩28,882 | +2.91% | 134만 |
|---|
| 2026.06.16 | ₩28,535 | ₩28,708 | ₩27,866 | ₩28,000 | -1.87% | 124.2만 |
|---|
| 2026.06.15 | ₩28,214 | ₩28,601 | ₩28,147 | ₩28,441 | +0.81% | 121만 |
|---|
| 2026.06.12 | ₩28,735 | ₩28,815 | ₩28,147 | ₩28,200 | -1.86% | 75.4만 |
|---|
| 2026.06.11 | ₩28,240 | ₩28,989 | ₩27,973 | ₩28,601 | +1.28% | 94.5만 |
|---|
| 2026.06.10 | ₩29,136 | ₩29,618 | ₩28,387 | ₩28,414 | -2.48% | 123.2만 |
|---|
| 2026.06.09 | ₩29,230 | ₩29,457 | ₩28,708 | ₩29,203 | -0.09% | 110.5만 |
|---|
| 2026.06.08 | ₩28,829 | ₩29,136 | ₩28,441 | ₩29,016 | +0.65% | 88.4만 |
|---|
| 2026.06.05 | ₩29,029 | ₩29,364 | ₩28,682 | ₩28,829 | -0.69% | 80.7만 |
|---|
| 2026.06.04 | ₩29,043 | ₩29,217 | ₩28,722 | ₩29,043 | 0.00% | 112.3만 |
|---|
| 2026.06.03 | ₩27,906 | ₩28,668 | ₩27,759 | ₩28,655 | +2.68% | 128.2만 |
|---|
| 2026.06.02 | ₩28,441 | ₩28,588 | ₩27,746 | ₩27,933 | -1.79% | 123.6만 |
|---|
| 2026.06.01 | ₩28,615 | ₩28,882 | ₩28,026 | ₩28,775 | +0.56% | 111.9만 |
|---|
| 2026.05.29 | ₩28,949 | ₩29,364 | ₩28,855 | ₩28,962 | +0.05% | 174.5만 |
|---|
| 2026.05.28 | ₩28,080 | ₩29,190 | ₩27,933 | ₩28,922 | +3.00% | 107.6만 |
|---|
| 2026.05.27 | ₩28,722 | ₩28,882 | ₩28,267 | ₩28,334 | -1.35% | 98.2만 |
|---|
| 2026.05.26 | ₩28,174 | ₩28,441 | ₩27,960 | ₩28,428 | +0.90% | 96.5만 |
|---|
| 2026.05.22 | ₩28,294 | ₩28,882 | ₩28,174 | ₩28,214 | -0.28% | 137.7만 |
|---|
| 2026.05.21 | ₩27,599 | ₩28,708 | ₩27,291 | ₩28,508 | +3.29% | 166.5만 |
|---|
| 2026.05.20 | ₩27,385 | ₩28,093 | ₩27,385 | ₩28,013 | +2.29% | 170.4만 |
|---|
| 2026.05.19 | ₩27,665 | ₩27,973 | ₩27,144 | ₩27,385 | -1.01% | 208.9만 |
|---|
| 2026.05.18 | ₩28,682 | ₩28,989 | ₩27,612 | ₩27,665 | -3.54% | 162.3만 |
|---|
| 2026.05.15 | ₩29,310 | ₩29,417 | ₩28,575 | ₩28,615 | -2.37% | 129.3만 |
|---|
| 2026.05.14 | ₩29,751 | ₩29,939 | ₩29,257 | ₩29,537 | -0.72% | 202.9만 |
|---|
| 2026.05.13 | ₩28,842 | ₩29,778 | ₩28,628 | ₩29,658 | +2.83% | 154.3만 |
|---|
| 2026.05.12 | ₩29,257 | ₩29,551 | ₩28,842 | ₩29,043 | -0.73% | 112.5만 |
|---|
| 2026.05.11 | ₩29,551 | ₩30,099 | ₩29,083 | ₩29,150 | -1.36% | 194.4만 |
|---|
| 2026.05.08 | ₩29,992 | ₩30,634 | ₩29,765 | ₩29,952 | -0.13% | 208.4만 |
|---|
| 2026.05.07 | ₩29,270 | ₩30,540 | ₩28,775 | ₩30,166 | +3.06% | 367만 |
|---|
| 2026.05.06 | ₩30,139 | ₩30,848 | ₩28,561 | ₩28,722 | -4.70% | 357.8만 |
|---|
| 2026.05.05 | ₩29,925 | ₩30,353 | ₩29,578 | ₩29,885 | -0.13% | 103.1만 |
|---|
| 2026.05.04 | ₩29,136 | ₩29,791 | ₩28,936 | ₩29,671 | +1.84% | 190.8만 |
|---|
| 2026.05.01 | ₩29,832 | ₩29,885 | ₩28,922 | ₩29,350 | -1.61% | 144.9만 |
|---|
| 2026.04.30 | ₩29,685 | ₩30,380 | ₩29,671 | ₩30,019 | +1.13% | 173.5만 |
|---|
| 2026.04.29 | ₩29,898 | ₩30,393 | ₩29,430 | ₩29,685 | -0.72% | 132.2만 |
|---|
| 2026.04.28 | ₩30,046 | ₩30,460 | ₩29,818 | ₩30,313 | +0.89% | 131.9만 |
|---|
| 2026.04.27 | ₩29,283 | ₩30,473 | ₩29,283 | ₩29,818 | +1.83% | 107.5만 |
|---|
| 2026.04.24 | ₩29,457 | ₩29,725 | ₩28,976 | ₩29,364 | -0.32% | 86.8만 |
|---|
| 2026.04.23 | ₩29,711 | ₩29,725 | ₩29,203 | ₩29,564 | -0.50% | 121만 |
|---|
| 2026.04.22 | ₩29,390 | ₩29,898 | ₩29,163 | ₩29,738 | +1.18% | 118만 |
|---|
| 2026.04.21 | ₩29,564 | ₩29,658 | ₩29,016 | ₩29,150 | -1.40% | 99.2만 |
|---|
| 2026.04.20 | ₩29,591 | ₩29,912 | ₩29,350 | ₩29,537 | -0.18% | 103.8만 |
|---|
| 2026.04.17 | ₩29,217 | ₩29,805 | ₩28,962 | ₩29,644 | +1.46% | 855.3만 |
|---|
| 2026.04.16 | ₩29,230 | ₩29,511 | ₩28,294 | ₩28,414 | -2.79% | 167.8만 |
|---|
| 2026.04.15 | ₩29,444 | ₩29,845 | ₩29,043 | ₩29,096 | -1.18% | 123.3만 |
|---|
| 2026.04.14 | ₩28,695 | ₩29,591 | ₩28,695 | ₩29,444 | +2.61% | 197.3만 |
|---|
| 2026.04.13 | ₩28,789 | ₩28,962 | ₩28,026 | ₩28,695 | -0.33% | 203.8만 |
|---|
| 2026.04.10 | ₩30,112 | ₩30,219 | ₩28,642 | ₩29,069 | -3.46% | 84.9만 |
|---|
| 2026.04.09 | ₩29,885 | ₩30,313 | ₩29,537 | ₩30,179 | +0.98% | 122.9만 |
|---|
| 2026.04.08 | ₩30,554 | ₩30,567 | ₩29,939 | ₩30,166 | -1.27% | 164.1만 |
|---|
| 2026.04.07 | ₩29,685 | ₩29,832 | ₩29,283 | ₩29,537 | -0.50% | 142.9만 |
|---|
| 2026.04.06 | ₩29,404 | ₩30,407 | ₩29,404 | ₩29,845 | +1.50% | 129.9만 |
|---|
| 2026.04.02 | ₩29,217 | ₩30,072 | ₩29,043 | ₩29,685 | +1.60% | 170.3만 |
|---|
| 2026.04.01 | ₩29,711 | ₩30,607 | ₩29,404 | ₩29,845 | +0.45% | 161.3만 |
|---|
| 2026.03.31 | ₩28,428 | ₩29,939 | ₩28,428 | ₩29,765 | +4.70% | 221.1만 |
|---|
| 2026.03.30 | ₩28,294 | ₩28,294 | ₩27,639 | ₩28,174 | -0.43% | 172.4만 |
|---|
| 2026.03.27 | ₩28,414 | ₩28,642 | ₩27,746 | ₩27,746 | -2.35% | 121.5만 |
|---|
| 2026.03.26 | ₩28,949 | ₩29,337 | ₩28,655 | ₩28,708 | -0.83% | 146.6만 |
|---|
| 2026.03.25 | ₩28,615 | ₩29,912 | ₩28,615 | ₩29,430 | +2.85% | 235.7만 |
|---|
| 2026.03.24 | ₩27,839 | ₩28,174 | ₩27,224 | ₩28,026 | +0.67% | 199만 |
|---|
| 2026.03.23 | ₩28,508 | ₩28,762 | ₩28,000 | ₩28,067 | -1.55% | 141.5만 |
|---|
| 2026.03.20 | ₩27,665 | ₩28,160 | ₩27,532 | ₩27,732 | +0.24% | 334.4만 |
|---|
| 2026.03.19 | ₩26,863 | ₩27,946 | ₩26,596 | ₩27,706 | +3.14% | 242만 |
|---|
| 2026.03.18 | ₩27,813 | ₩27,813 | ₩26,917 | ₩27,171 | -2.31% | 256.3만 |
|---|
| 2026.03.17 | ₩28,601 | ₩28,909 | ₩27,826 | ₩27,946 | -2.29% | 242.3만 |
|---|
| 2026.03.16 | ₩28,133 | ₩28,802 | ₩28,000 | ₩28,601 | +1.66% | 305만 |
|---|
| 2026.03.13 | ₩28,628 | ₩28,842 | ₩27,465 | ₩27,558 | -3.74% | 155.3만 |
|---|
| 2026.03.12 | ₩28,802 | ₩29,163 | ₩28,334 | ₩28,441 | -1.25% | 135.1만 |
|---|
| 2026.03.11 | ₩29,845 | ₩30,072 | ₩29,123 | ₩29,377 | -1.57% | 113.6만 |
|---|
| 2026.03.10 | ₩30,112 | ₩30,647 | ₩29,791 | ₩30,139 | +0.09% | 125.2만 |
|---|
| 2026.03.09 | ₩29,337 | ₩30,246 | ₩28,762 | ₩30,193 | +2.92% | 175.3만 |
|---|
| 2026.03.06 | ₩29,471 | ₩29,832 | ₩28,922 | ₩29,631 | +0.54% | 132.4만 |
|---|
| 2026.03.05 | ₩30,580 | ₩30,928 | ₩29,524 | ₩29,952 | -2.06% | 220.9만 |
|---|
| 2026.03.04 | ₩30,821 | ₩31,369 | ₩29,618 | ₩31,276 | +1.48% | 192.7만 |
|---|
| 2026.03.03 | ₩29,872 | ₩30,701 | ₩29,791 | ₩30,086 | +0.72% | 197.5만 |
|---|
| 2026.03.02 | ₩32,372 | ₩32,546 | ₩30,393 | ₩30,500 | -5.78% | 302.7만 |
|---|
| 2026.02.27 | ₩32,546 | ₩33,910 | ₩32,372 | ₩32,840 | +0.90% | 179.7만 |
|---|
| 2026.02.26 | ₩31,610 | ₩33,482 | ₩30,032 | ₩32,947 | +4.23% | 397.3만 |
|---|
| 2026.02.25 | ₩32,947 | ₩33,562 | ₩32,493 | ₩33,388 | +1.34% | 179.8만 |
|---|
| 2026.02.24 | ₩33,482 | ₩33,683 | ₩32,747 | ₩32,880 | -1.80% | 150.1만 |
|---|
| 2026.02.23 | ₩33,134 | ₩33,388 | ₩32,078 | ₩33,067 | -0.20% | 290.1만 |
|---|
| 2026.02.20 | ₩32,105 | ₩32,386 | ₩31,530 | ₩32,078 | -0.08% | 224.7만 |
|---|
| 2026.02.19 | ₩30,808 | ₩32,840 | ₩30,594 | ₩32,533 | +5.60% | 192.4만 |
|---|
| 2026.02.18 | ₩30,487 | ₩31,129 | ₩30,206 | ₩31,022 | +1.75% | 109.1만 |
|---|
| 2026.02.17 | ₩29,337 | ₩30,834 | ₩29,283 | ₩30,687 | +4.60% | 180.6만 |
|---|
| 2026.02.13 | ₩29,270 | ₩29,671 | ₩29,136 | ₩29,457 | +0.64% | 98.5만 |
|---|
| 2026.02.12 | ₩30,032 | ₩30,193 | ₩28,762 | ₩28,896 | -3.78% | 123.8만 |
|---|
| 2026.02.11 | ₩30,607 | ₩30,647 | ₩29,618 | ₩30,046 | -1.83% | 97.8만 |
|---|
| 2026.02.10 | ₩30,941 | ₩31,102 | ₩30,300 | ₩30,353 | -1.90% | 131.4만 |
|---|
| 2026.02.09 | ₩31,262 | ₩31,476 | ₩30,781 | ₩31,048 | -0.68% | 155만 |
|---|
| 2026.02.06 | ₩32,145 | ₩32,145 | ₩31,249 | ₩31,503 | -2.00% | 235.6만 |
|---|
| 2026.02.05 | ₩32,760 | ₩32,987 | ₩31,249 | ₩31,369 | -4.24% | 118.5만 |
|---|
| 2026.02.04 | ₩33,188 | ₩33,362 | ₩32,305 | ₩32,399 | -2.38% | 147.7만 |
|---|
| 2026.02.03 | ₩34,351 | ₩34,632 | ₩32,653 | ₩33,108 | -3.62% | 180.8만 |
|---|
| 2026.02.02 | ₩33,816 | ₩35,073 | ₩33,469 | ₩34,939 | +3.32% | 133.2만 |
|---|
| 2026.01.30 | ₩34,217 | ₩34,458 | ₩33,509 | ₩33,602 | -1.80% | 121만 |
|---|
| 2026.01.29 | ₩34,258 | ₩34,819 | ₩34,057 | ₩34,364 | +0.31% | 105.5만 |
|---|
| 2026.01.28 | ₩35,247 | ₩36,384 | ₩34,124 | ₩34,258 | -2.81% | 150.1만 |
|---|
| 2026.01.27 | ₩35,862 | ₩36,397 | ₩34,378 | ₩35,033 | -2.31% | 107.6만 |
|---|
| 2026.01.26 | ₩35,541 | ₩36,210 | ₩35,341 | ₩35,916 | +1.05% | 59.6만 |
|---|
| 2026.01.23 | ₩36,651 | ₩37,186 | ₩35,662 | ₩35,889 | -2.08% | 195.1만 |
|---|
| 2026.01.22 | ₩35,662 | ₩37,012 | ₩35,662 | ₩36,785 | +3.15% | 161.1만 |
|---|
| 2026.01.21 | ₩34,953 | ₩36,036 | ₩34,832 | ₩35,782 | +2.37% | 137.4만 |
|---|
| 2026.01.20 | ₩34,391 | ₩35,194 | ₩33,763 | ₩35,153 | +2.22% | 124.9만 |
|---|
| 2026.01.16 | ₩35,702 | ₩35,702 | ₩34,512 | ₩34,752 | -2.66% | 135.8만 |
|---|
| 2026.01.15 | ₩36,089 | ₩36,183 | ₩35,327 | ₩35,474 | -1.70% | 99.8만 |
|---|
| 2026.01.14 | ₩35,461 | ₩35,929 | ₩35,234 | ₩35,916 | +1.28% | 95.2만 |
|---|
| 2026.01.13 | ₩36,049 | ₩36,076 | ₩34,779 | ₩35,381 | -1.85% | 114.1만 |
|---|
| 2026.01.12 | ₩35,434 | ₩35,755 | ₩34,632 | ₩35,555 | +0.34% | 104.7만 |
|---|
| 2026.01.09 | ₩36,023 | ₩36,370 | ₩35,421 | ₩35,809 | -0.59% | 75.7만 |
|---|
| 2026.01.08 | ₩36,517 | ₩36,771 | ₩35,501 | ₩35,982 | -1.46% | 130.3만 |
|---|
| 2026.01.07 | ₩36,263 | ₩37,092 | ₩36,170 | ₩36,664 | +1.11% | 161.4만 |
|---|
| 2026.01.06 | ₩35,434 | ₩36,089 | ₩35,247 | ₩36,023 | +1.66% | 141.1만 |
|---|
| 2026.01.05 | ₩34,993 | ₩35,568 | ₩34,177 | ₩34,966 | -0.08% | 142.7만 |
|---|
| 2026.01.02 | ₩35,768 | ₩35,969 | ₩34,873 | ₩35,153 | -1.72% | 166.6만 |
|---|
| 2025.12.31 | ₩35,702 | ₩35,929 | ₩35,621 | ₩35,715 | +0.04% | 76.8만 |
|---|
| 2025.12.30 | ₩36,263 | ₩36,504 | ₩35,648 | ₩35,702 | -1.55% | 104.8만 |
|---|
| 2025.12.29 | ₩36,811 | ₩36,932 | ₩36,196 | ₩36,450 | -0.98% | 99.6만 |
|---|
| 2025.12.26 | ₩37,373 | ₩37,373 | ₩36,638 | ₩36,932 | -1.18% | 62.6만 |
|---|
| 2025.12.24 | ₩37,373 | ₩37,386 | ₩36,972 | ₩37,266 | -0.29% | 50만 |
|---|
| 2025.12.23 | ₩37,480 | ₩37,908 | ₩36,878 | ₩37,213 | -0.71% | 103.4만 |
|---|
| 2025.12.22 | ₩36,317 | ₩37,788 | ₩35,996 | ₩37,520 | +3.31% | 160.9만 |
|---|
| 2025.12.19 | ₩35,849 | ₩36,785 | ₩35,514 | ₩36,317 | +1.31% | 336.4만 |
|---|
| 2025.12.18 | ₩36,049 | ₩36,384 | ₩35,555 | ₩35,568 | -1.34% | 128.6만 |
|---|
| 2025.12.17 | ₩35,795 | ₩36,571 | ₩35,568 | ₩36,009 | +0.60% | 144.7만 |
|---|
| 2025.12.16 | ₩36,491 | ₩36,731 | ₩35,568 | ₩35,835 | -1.80% | 154.7만 |
|---|
| 2025.12.15 | ₩36,343 | ₩36,718 | ₩35,862 | ₩36,450 | +0.29% | 138.7만 |
|---|
| 2025.12.12 | ₩35,768 | ₩36,477 | ₩35,327 | ₩36,303 | +1.50% | 139.9만 |
|---|
| 2025.12.11 | ₩35,662 | ₩36,063 | ₩35,274 | ₩35,675 | +0.04% | 94.1만 |
|---|
| 2025.12.10 | ₩35,929 | ₩36,196 | ₩35,501 | ₩35,849 | -0.22% | 173.2만 |
|---|
| 2025.12.09 | ₩35,782 | ₩36,999 | ₩35,702 | ₩35,956 | +0.49% | 191만 |
|---|
| 2025.12.08 | ₩36,999 | ₩37,079 | ₩35,568 | ₩35,782 | -3.29% | 161.4만 |
|---|
| 2025.12.05 | ₩35,768 | ₩36,918 | ₩35,755 | ₩36,691 | +2.58% | 212.3만 |
|---|
| 2025.12.04 | ₩34,191 | ₩35,782 | ₩33,963 | ₩35,501 | +3.83% | 181.2만 |
|---|
| 2025.12.03 | ₩34,110 | ₩34,926 | ₩33,816 | ₩34,605 | +1.45% | 143.6만 |
|---|
| 2025.12.02 | ₩33,749 | ₩34,338 | ₩33,255 | ₩34,003 | +0.75% | 172.6만 |
|---|
| 2025.12.01 | ₩33,081 | ₩33,709 | ₩32,880 | ₩33,228 | +0.44% | 107.7만 |
|---|
| 2025.11.28 | ₩33,335 | ₩33,589 | ₩32,840 | ₩33,482 | +0.44% | 56.3만 |
|---|
| 2025.11.26 | ₩32,386 | ₩33,696 | ₩32,359 | ₩33,174 | +2.44% | 188만 |
|---|
| 2025.11.25 | ₩32,185 | ₩32,974 | ₩32,091 | ₩32,613 | +1.33% | 114.3만 |
|---|
| 2025.11.24 | ₩31,516 | ₩31,998 | ₩30,888 | ₩31,958 | +1.40% | 183.7만 |
|---|
| 2025.11.21 | ₩30,808 | ₩32,065 | ₩30,540 | ₩31,503 | +2.26% | 135.4만 |
|---|
| 2025.11.20 | ₩31,409 | ₩31,570 | ₩30,500 | ₩30,621 | -2.51% | 114.9만 |
|---|
| 2025.11.19 | ₩31,570 | ₩31,730 | ₩30,554 | ₩30,888 | -2.16% | 145만 |
|---|
| 2025.11.18 | ₩31,677 | ₩32,198 | ₩31,423 | ₩31,824 | +0.46% | 161.4만 |
|---|
| 2025.11.17 | ₩31,623 | ₩32,760 | ₩31,209 | ₩32,105 | +1.52% | 120.7만 |
|---|
| 2025.11.14 | ₩31,142 | ₩32,238 | ₩31,022 | ₩32,118 | +3.13% | 124.1만 |
|---|
| 2025.11.13 | ₩32,038 | ₩32,613 | ₩31,409 | ₩31,610 | -1.34% | 204.6만 |
|---|
| 2025.11.12 | ₩31,396 | ₩32,613 | ₩31,262 | ₩32,265 | +2.77% | 239.1만 |
|---|
| 2025.11.11 | ₩29,604 | ₩31,864 | ₩29,417 | ₩31,717 | +7.14% | 167.4만 |
|---|
| 2025.11.10 | ₩30,487 | ₩30,621 | ₩29,524 | ₩29,685 | -2.63% | 143.2만 |
|---|
| 2025.11.07 | ₩29,257 | ₩30,393 | ₩28,896 | ₩30,179 | +3.15% | 155.9만 |
|---|
| 2025.11.06 | ₩31,530 | ₩31,530 | ₩27,599 | ₩28,949 | -8.18% | 231.4만 |
|---|
| 2025.11.05 | ₩29,096 | ₩30,112 | ₩28,989 | ₩29,858 | +2.62% | 234.2만 |
|---|
| 2025.11.04 | ₩29,390 | ₩29,685 | ₩29,043 | ₩29,217 | -0.59% | 138.6만 |
|---|
| 2025.11.03 | ₩30,086 | ₩30,460 | ₩29,243 | ₩29,912 | -0.58% | 181.6만 |
|---|
| 2025.10.31 | ₩30,153 | ₩30,634 | ₩29,751 | ₩30,353 | +0.67% | 141.6만 |
|---|
| 2025.10.30 | ₩29,738 | ₩30,594 | ₩29,618 | ₩30,407 | +2.25% | 119만 |
|---|
| 2025.10.29 | ₩30,153 | ₩30,647 | ₩29,484 | ₩30,126 | -0.09% | 208.1만 |
|---|
| 2025.10.28 | ₩30,741 | ₩30,821 | ₩30,153 | ₩30,246 | -1.61% | 133.1만 |
|---|
| 2025.10.27 | ₩29,751 | ₩30,768 | ₩29,364 | ₩30,741 | +3.33% | 221.1만 |
|---|
| 2025.10.24 | ₩29,163 | ₩29,671 | ₩28,722 | ₩29,444 | +0.96% | 138.4만 |
|---|
| 2025.10.23 | ₩28,441 | ₩29,083 | ₩28,174 | ₩29,056 | +2.16% | 162.1만 |
|---|
| 2025.10.22 | ₩28,441 | ₩28,628 | ₩27,919 | ₩28,601 | +0.56% | 146.2만 |
|---|
| 2025.10.21 | ₩28,267 | ₩28,548 | ₩27,826 | ₩28,441 | +0.61% | 151.5만 |
|---|
| 2025.10.20 | ₩28,147 | ₩28,535 | ₩27,746 | ₩28,000 | -0.52% | 166.1만 |
|---|
| 2025.10.17 | ₩27,358 | ₩28,174 | ₩27,184 | ₩27,933 | +2.10% | 211.6만 |
|---|
| 2025.10.16 | ₩29,136 | ₩29,551 | ₩27,358 | ₩27,572 | -5.37% | 280.7만 |
|---|
| 2025.10.15 | ₩27,291 | ₩29,310 | ₩27,291 | ₩29,069 | +6.52% | 275.3만 |
|---|
| 2025.10.14 | ₩26,556 | ₩27,371 | ₩26,368 | ₩27,224 | +2.52% | 257.1만 |
|---|
| 2025.10.13 | ₩27,532 | ₩27,772 | ₩26,328 | ₩26,823 | -2.57% | 256.9만 |
|---|
| 2025.10.10 | ₩28,026 | ₩28,026 | ₩26,770 | ₩26,823 | -4.29% | 285.4만 |
|---|