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 | ₩26,213 | ₩26,815 | ₩26,186 | ₩26,454 | +0.92% | 147만 |
| 2026.10.08 | ₩26,026 | ₩26,467 | ₩25,838 | ₩26,186 | +0.62% | 200.7만 |
| 2026.10.07 | ₩26,213 | ₩26,480 | ₩26,026 | ₩26,280 | +0.26% | 178.5만 |
| 2026.10.06 | ₩26,962 | ₩27,229 | ₩26,306 | ₩26,400 | -2.08% | 166.6만 |
| 2026.10.05 | ₩26,815 | ₩27,350 | ₩26,173 | ₩26,895 | +0.30% | 315.2만 |
| 2026.10.02 | ₩26,761 | ₩27,069 | ₩26,587 | ₩26,681 | -0.30% | 256.5만 |
| 2026.10.01 | ₩26,681 | ₩27,002 | ₩26,199 | ₩26,601 | -0.30% | 273.2만 |
| 2026.09.30 | ₩27,122 | ₩27,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,948 |
| -0.64% |
| 313.4만 |
| 2026.09.29 | ₩27,564 | ₩27,564 | ₩26,828 | ₩27,042 | -1.89% | 251.4만 |
|---|
| 2026.09.28 | ₩27,457 | ₩27,590 | ₩26,480 | ₩27,457 | 0.00% | 352.3만 |
|---|
| 2026.09.25 | ₩29,703 | ₩29,703 | ₩27,564 | ₩27,657 | -6.89% | 336.4만 |
|---|
| 2026.09.24 | ₩32,606 | ₩32,606 | ₩29,382 | ₩29,663 | -9.02% | 675.8만 |
|---|
| 2026.09.23 | ₩35,320 | ₩35,454 | ₩33,341 | ₩34,010 | -3.71% | 130.6만 |
|---|
| 2026.09.22 | ₩35,641 | ₩35,922 | ₩35,200 | ₩35,320 | -0.90% | 147.2만 |
|---|
| 2026.09.21 | ₩36,685 | ₩36,685 | ₩35,227 | ₩35,307 | -3.76% | 135.2만 |
|---|
| 2026.09.18 | ₩36,604 | ₩36,751 | ₩35,748 | ₩36,497 | -0.29% | 548.3만 |
|---|
| 2026.09.17 | ₩37,153 | ₩37,527 | ₩36,497 | ₩36,711 | -1.19% | 130.8만 |
|---|
| 2026.09.16 | ₩35,775 | ₩36,912 | ₩35,655 | ₩36,832 | +2.95% | 140.5만 |
|---|
| 2026.09.15 | ₩36,792 | ₩36,792 | ₩35,628 | ₩35,789 | -2.73% | 110.9만 |
|---|
| 2026.09.14 | ₩37,447 | ₩37,581 | ₩36,618 | ₩36,805 | -1.71% | 162.9만 |
|---|
| 2026.09.11 | ₩37,420 | ₩37,768 | ₩37,099 | ₩37,220 | -0.54% | 117.3만 |
|---|
| 2026.09.10 | ₩36,952 | ₩37,260 | ₩36,591 | ₩37,099 | +0.40% | 101.5만 |
|---|
| 2026.09.09 | ₩36,698 | ₩37,380 | ₩36,644 | ₩37,019 | +0.87% | 129.4만 |
|---|
| 2026.09.08 | ₩36,952 | ₩37,567 | ₩36,243 | ₩36,885 | -0.18% | 145.8만 |
|---|
| 2026.09.04 | ₩37,139 | ₩37,701 | ₩36,979 | ₩37,474 | +0.90% | 168.3만 |
|---|
| 2026.09.03 | ₩38,784 | ₩38,878 | ₩36,939 | ₩37,260 | -3.93% | 184.9만 |
|---|
| 2026.09.02 | ₩38,918 | ₩39,787 | ₩38,624 | ₩38,691 | -0.58% | 155.6만 |
|---|
| 2026.09.01 | ₩38,570 | ₩39,186 | ₩38,129 | ₩38,637 | +0.17% | 83.1만 |
|---|
| 2026.08.31 | ₩38,851 | ₩38,945 | ₩38,223 | ₩38,664 | -0.48% | 103.6만 |
|---|
| 2026.08.28 | ₩39,466 | ₩39,761 | ₩38,811 | ₩38,931 | -1.36% | 153만 |
|---|
| 2026.08.27 | ₩39,132 | ₩39,894 | ₩38,985 | ₩39,761 | +1.61% | 87.9만 |
|---|
| 2026.08.26 | ₩40,603 | ₩40,630 | ₩39,159 | ₩39,560 | -2.57% | 133.6만 |
|---|
| 2026.08.25 | ₩40,309 | ₩41,138 | ₩39,921 | ₩40,884 | +1.43% | 152.3만 |
|---|
| 2026.08.24 | ₩39,453 | ₩39,827 | ₩38,985 | ₩39,654 | +0.51% | 149만 |
|---|
| 2026.08.21 | ₩38,891 | ₩39,613 | ₩38,517 | ₩39,453 | +1.44% | 109.4만 |
|---|
| 2026.08.20 | ₩40,122 | ₩40,122 | ₩38,717 | ₩38,838 | -3.20% | 131.9만 |
|---|
| 2026.08.19 | ₩41,004 | ₩41,406 | ₩40,215 | ₩40,403 | -1.47% | 228.8만 |
|---|
| 2026.08.18 | ₩38,972 | ₩40,456 | ₩38,851 | ₩40,362 | +3.57% | 205.3만 |
|---|
| 2026.08.17 | ₩38,289 | ₩38,824 | ₩37,728 | ₩38,798 | +1.33% | 112.2만 |
|---|
| 2026.08.14 | ₩37,795 | ₩38,022 | ₩37,313 | ₩37,768 | -0.07% | 106.3만 |
|---|
| 2026.08.13 | ₩39,787 | ₩39,787 | ₩37,928 | ₩37,955 | -4.61% | 150.7만 |
|---|
| 2026.08.12 | ₩39,025 | ₩39,921 | ₩38,557 | ₩39,386 | +0.93% | 141만 |
|---|
| 2026.08.11 | ₩39,547 | ₩39,801 | ₩38,918 | ₩39,333 | -0.54% | 134.7만 |
|---|
| 2026.08.10 | ₩38,784 | ₩39,654 | ₩38,784 | ₩39,306 | +1.34% | 272.6만 |
|---|
| 2026.08.07 | ₩38,209 | ₩39,172 | ₩37,714 | ₩39,065 | +2.24% | 178.3만 |
|---|
| 2026.08.06 | ₩38,584 | ₩39,426 | ₩37,875 | ₩38,049 | -1.39% | 305만 |
|---|
| 2026.08.05 | ₩37,393 | ₩39,012 | ₩37,179 | ₩38,517 | +3.00% | 454.9만 |
|---|
| 2026.08.04 | ₩34,317 | ₩36,417 | ₩34,170 | ₩36,310 | +5.81% | 244만 |
|---|
| 2026.08.03 | ₩34,719 | ₩34,919 | ₩34,010 | ₩34,251 | -1.35% | 136.8만 |
|---|
| 2026.07.31 | ₩35,361 | ₩35,361 | ₩33,903 | ₩34,598 | -2.16% | 153.4만 |
|---|
| 2026.07.30 | ₩34,946 | ₩35,548 | ₩34,598 | ₩35,508 | +1.61% | 129.9만 |
|---|
| 2026.07.29 | ₩34,933 | ₩35,494 | ₩34,531 | ₩35,227 | +0.84% | 173.3만 |
|---|
| 2026.07.28 | ₩34,130 | ₩34,879 | ₩34,130 | ₩34,786 | +1.92% | 94.1만 |
|---|
| 2026.07.27 | ₩33,729 | ₩34,478 | ₩33,421 | ₩33,956 | +0.67% | 140만 |
|---|
| 2026.07.24 | ₩33,301 | ₩33,568 | ₩32,860 | ₩33,221 | -0.24% | 104.7만 |
|---|
| 2026.07.23 | ₩32,405 | ₩33,435 | ₩32,405 | ₩33,207 | +2.48% | 127.2만 |
|---|
| 2026.07.22 | ₩34,264 | ₩34,264 | ₩33,314 | ₩33,381 | -2.58% | 116.3만 |
|---|
| 2026.07.21 | ₩33,702 | ₩34,197 | ₩33,528 | ₩34,010 | +0.91% | 134.1만 |
|---|
| 2026.07.20 | ₩34,866 | ₩34,986 | ₩33,475 | ₩33,555 | -3.76% | 148.7만 |
|---|
| 2026.07.17 | ₩33,930 | ₩34,558 | ₩33,702 | ₩34,237 | +0.91% | 120.7만 |
|---|
| 2026.07.16 | ₩34,692 | ₩35,080 | ₩34,063 | ₩34,277 | -1.20% | 218.9만 |
|---|
| 2026.07.15 | ₩33,943 | ₩34,879 | ₩33,675 | ₩34,665 | +2.13% | 127.4만 |
|---|
| 2026.07.14 | ₩34,210 | ₩34,291 | ₩33,368 | ₩34,090 | -0.35% | 122.1만 |
|---|
| 2026.07.13 | ₩34,826 | ₩34,826 | ₩33,836 | ₩34,103 | -2.07% | 156.3만 |
|---|
| 2026.07.10 | ₩35,454 | ₩35,454 | ₩34,317 | ₩35,066 | -1.09% | 144.3만 |
|---|
| 2026.07.09 | ₩34,371 | ₩35,454 | ₩34,224 | ₩35,320 | +2.76% | 180.1만 |
|---|
| 2026.07.08 | ₩34,973 | ₩35,160 | ₩34,224 | ₩34,772 | -0.57% | 155.2만 |
|---|
| 2026.07.07 | ₩34,986 | ₩35,240 | ₩34,277 | ₩35,040 | +0.15% | 167.5만 |
|---|
| 2026.07.06 | ₩34,505 | ₩34,772 | ₩33,756 | ₩34,465 | -0.12% | 115.5만 |
|---|
| 2026.07.02 | ₩33,983 | ₩35,080 | ₩33,609 | ₩34,732 | +2.20% | 158.6만 |
|---|
| 2026.07.01 | ₩33,756 | ₩34,170 | ₩33,355 | ₩33,702 | -0.16% | 141.8만 |
|---|
| 2026.06.30 | ₩33,889 | ₩34,772 | ₩33,461 | ₩33,836 | -0.16% | 172.1만 |
|---|
| 2026.06.29 | ₩33,970 | ₩34,411 | ₩33,368 | ₩33,702 | -0.79% | 209만 |
|---|
| 2026.06.26 | ₩35,280 | ₩36,524 | ₩33,528 | ₩33,863 | -4.02% | 737.1만 |
|---|
| 2026.06.25 | ₩31,134 | ₩32,244 | ₩31,134 | ₩31,723 | +1.89% | 149.2만 |
|---|
| 2026.06.24 | ₩30,319 | ₩31,817 | ₩30,319 | ₩31,241 | +3.04% | 149.6만 |
|---|
| 2026.06.23 | ₩29,770 | ₩30,305 | ₩29,436 | ₩30,225 | +1.53% | 147.7만 |
|---|
| 2026.06.22 | ₩28,941 | ₩30,038 | ₩28,874 | ₩29,543 | +2.08% | 190.4만 |
|---|
| 2026.06.18 | ₩29,061 | ₩29,289 | ₩28,353 | ₩28,914 | -0.51% | 322.6만 |
|---|
| 2026.06.17 | ₩28,072 | ₩29,061 | ₩27,978 | ₩28,888 | +2.91% | 134만 |
|---|
| 2026.06.16 | ₩28,540 | ₩28,714 | ₩27,871 | ₩28,005 | -1.87% | 124.2만 |
|---|
| 2026.06.15 | ₩28,219 | ₩28,607 | ₩28,152 | ₩28,446 | +0.81% | 121만 |
|---|
| 2026.06.12 | ₩28,741 | ₩28,821 | ₩28,152 | ₩28,206 | -1.86% | 75.4만 |
|---|
| 2026.06.11 | ₩28,246 | ₩28,995 | ₩27,978 | ₩28,607 | +1.28% | 94.5만 |
|---|
| 2026.06.10 | ₩29,142 | ₩29,623 | ₩28,393 | ₩28,420 | -2.48% | 123.2만 |
|---|
| 2026.06.09 | ₩29,235 | ₩29,463 | ₩28,714 | ₩29,209 | -0.09% | 110.5만 |
|---|
| 2026.06.08 | ₩28,834 | ₩29,142 | ₩28,446 | ₩29,021 | +0.65% | 88.4만 |
|---|
| 2026.06.05 | ₩29,035 | ₩29,369 | ₩28,687 | ₩28,834 | -0.69% | 80.7만 |
|---|
| 2026.06.04 | ₩29,048 | ₩29,222 | ₩28,727 | ₩29,048 | 0.00% | 112.3만 |
|---|
| 2026.06.03 | ₩27,911 | ₩28,674 | ₩27,764 | ₩28,660 | +2.68% | 128.2만 |
|---|
| 2026.06.02 | ₩28,446 | ₩28,593 | ₩27,751 | ₩27,938 | -1.79% | 123.6만 |
|---|
| 2026.06.01 | ₩28,620 | ₩28,888 | ₩28,032 | ₩28,781 | +0.56% | 111.9만 |
|---|
| 2026.05.29 | ₩28,954 | ₩29,369 | ₩28,861 | ₩28,968 | +0.05% | 174.5만 |
|---|
| 2026.05.28 | ₩28,085 | ₩29,195 | ₩27,938 | ₩28,928 | +3.00% | 107.6만 |
|---|
| 2026.05.27 | ₩28,727 | ₩28,888 | ₩28,272 | ₩28,339 | -1.35% | 98.2만 |
|---|
| 2026.05.26 | ₩28,179 | ₩28,446 | ₩27,965 | ₩28,433 | +0.90% | 96.5만 |
|---|
| 2026.05.22 | ₩28,299 | ₩28,888 | ₩28,179 | ₩28,219 | -0.28% | 137.7만 |
|---|
| 2026.05.21 | ₩27,604 | ₩28,714 | ₩27,296 | ₩28,513 | +3.29% | 166.5만 |
|---|
| 2026.05.20 | ₩27,390 | ₩28,099 | ₩27,390 | ₩28,018 | +2.29% | 170.4만 |
|---|
| 2026.05.19 | ₩27,671 | ₩27,978 | ₩27,149 | ₩27,390 | -1.01% | 208.9만 |
|---|
| 2026.05.18 | ₩28,687 | ₩28,995 | ₩27,617 | ₩27,671 | -3.54% | 162.3만 |
|---|
| 2026.05.15 | ₩29,316 | ₩29,423 | ₩28,580 | ₩28,620 | -2.37% | 129.3만 |
|---|
| 2026.05.14 | ₩29,757 | ₩29,944 | ₩29,262 | ₩29,543 | -0.72% | 202.9만 |
|---|
| 2026.05.13 | ₩28,848 | ₩29,784 | ₩28,634 | ₩29,663 | +2.83% | 154.3만 |
|---|
| 2026.05.12 | ₩29,262 | ₩29,556 | ₩28,848 | ₩29,048 | -0.73% | 112.5만 |
|---|
| 2026.05.11 | ₩29,556 | ₩30,105 | ₩29,088 | ₩29,155 | -1.36% | 194.4만 |
|---|
| 2026.05.08 | ₩29,998 | ₩30,640 | ₩29,770 | ₩29,958 | -0.13% | 208.4만 |
|---|
| 2026.05.07 | ₩29,275 | ₩30,546 | ₩28,781 | ₩30,172 | +3.06% | 367만 |
|---|
| 2026.05.06 | ₩30,145 | ₩30,854 | ₩28,567 | ₩28,727 | -4.70% | 357.8만 |
|---|
| 2026.05.05 | ₩29,931 | ₩30,359 | ₩29,583 | ₩29,891 | -0.13% | 103.1만 |
|---|
| 2026.05.04 | ₩29,142 | ₩29,797 | ₩28,941 | ₩29,677 | +1.84% | 190.8만 |
|---|
| 2026.05.01 | ₩29,837 | ₩29,891 | ₩28,928 | ₩29,356 | -1.61% | 144.9만 |
|---|
| 2026.04.30 | ₩29,690 | ₩30,385 | ₩29,677 | ₩30,024 | +1.13% | 173.5만 |
|---|
| 2026.04.29 | ₩29,904 | ₩30,399 | ₩29,436 | ₩29,690 | -0.72% | 132.2만 |
|---|
| 2026.04.28 | ₩30,051 | ₩30,466 | ₩29,824 | ₩30,319 | +0.89% | 131.9만 |
|---|
| 2026.04.27 | ₩29,289 | ₩30,479 | ₩29,289 | ₩29,824 | +1.83% | 107.5만 |
|---|
| 2026.04.24 | ₩29,463 | ₩29,730 | ₩28,981 | ₩29,369 | -0.32% | 86.8만 |
|---|
| 2026.04.23 | ₩29,717 | ₩29,730 | ₩29,209 | ₩29,570 | -0.50% | 121만 |
|---|
| 2026.04.22 | ₩29,396 | ₩29,904 | ₩29,168 | ₩29,744 | +1.18% | 118만 |
|---|
| 2026.04.21 | ₩29,570 | ₩29,663 | ₩29,021 | ₩29,155 | -1.40% | 99.2만 |
|---|
| 2026.04.20 | ₩29,596 | ₩29,917 | ₩29,356 | ₩29,543 | -0.18% | 103.8만 |
|---|
| 2026.04.17 | ₩29,222 | ₩29,810 | ₩28,968 | ₩29,650 | +1.46% | 855.3만 |
|---|
| 2026.04.16 | ₩29,235 | ₩29,516 | ₩28,299 | ₩28,420 | -2.79% | 167.8만 |
|---|
| 2026.04.15 | ₩29,449 | ₩29,851 | ₩29,048 | ₩29,102 | -1.18% | 123.3만 |
|---|
| 2026.04.14 | ₩28,700 | ₩29,596 | ₩28,700 | ₩29,449 | +2.61% | 197.3만 |
|---|
| 2026.04.13 | ₩28,794 | ₩28,968 | ₩28,032 | ₩28,700 | -0.33% | 203.8만 |
|---|
| 2026.04.10 | ₩30,118 | ₩30,225 | ₩28,647 | ₩29,075 | -3.46% | 84.9만 |
|---|
| 2026.04.09 | ₩29,891 | ₩30,319 | ₩29,543 | ₩30,185 | +0.98% | 122.9만 |
|---|
| 2026.04.08 | ₩30,559 | ₩30,573 | ₩29,944 | ₩30,172 | -1.27% | 164.1만 |
|---|
| 2026.04.07 | ₩29,690 | ₩29,837 | ₩29,289 | ₩29,543 | -0.50% | 142.9만 |
|---|
| 2026.04.06 | ₩29,409 | ₩30,412 | ₩29,409 | ₩29,851 | +1.50% | 129.9만 |
|---|
| 2026.04.02 | ₩29,222 | ₩30,078 | ₩29,048 | ₩29,690 | +1.60% | 170.3만 |
|---|
| 2026.04.01 | ₩29,717 | ₩30,613 | ₩29,409 | ₩29,851 | +0.45% | 161.3만 |
|---|
| 2026.03.31 | ₩28,433 | ₩29,944 | ₩28,433 | ₩29,770 | +4.70% | 221.1만 |
|---|
| 2026.03.30 | ₩28,299 | ₩28,299 | ₩27,644 | ₩28,179 | -0.43% | 172.4만 |
|---|
| 2026.03.27 | ₩28,420 | ₩28,647 | ₩27,751 | ₩27,751 | -2.35% | 121.5만 |
|---|
| 2026.03.26 | ₩28,954 | ₩29,342 | ₩28,660 | ₩28,714 | -0.83% | 146.6만 |
|---|
| 2026.03.25 | ₩28,620 | ₩29,917 | ₩28,620 | ₩29,436 | +2.85% | 235.7만 |
|---|
| 2026.03.24 | ₩27,844 | ₩28,179 | ₩27,229 | ₩28,032 | +0.67% | 199만 |
|---|
| 2026.03.23 | ₩28,513 | ₩28,767 | ₩28,005 | ₩28,072 | -1.55% | 141.5만 |
|---|
| 2026.03.20 | ₩27,671 | ₩28,165 | ₩27,537 | ₩27,737 | +0.24% | 334.4만 |
|---|
| 2026.03.19 | ₩26,868 | ₩27,951 | ₩26,601 | ₩27,711 | +3.14% | 242만 |
|---|
| 2026.03.18 | ₩27,818 | ₩27,818 | ₩26,922 | ₩27,176 | -2.31% | 256.3만 |
|---|
| 2026.03.17 | ₩28,607 | ₩28,914 | ₩27,831 | ₩27,951 | -2.29% | 242.3만 |
|---|
| 2026.03.16 | ₩28,139 | ₩28,807 | ₩28,005 | ₩28,607 | +1.66% | 305만 |
|---|
| 2026.03.13 | ₩28,634 | ₩28,848 | ₩27,470 | ₩27,564 | -3.74% | 155.3만 |
|---|
| 2026.03.12 | ₩28,807 | ₩29,168 | ₩28,339 | ₩28,446 | -1.25% | 135.1만 |
|---|
| 2026.03.11 | ₩29,851 | ₩30,078 | ₩29,128 | ₩29,382 | -1.57% | 113.6만 |
|---|
| 2026.03.10 | ₩30,118 | ₩30,653 | ₩29,797 | ₩30,145 | +0.09% | 125.2만 |
|---|
| 2026.03.09 | ₩29,342 | ₩30,252 | ₩28,767 | ₩30,198 | +2.92% | 175.3만 |
|---|
| 2026.03.06 | ₩29,476 | ₩29,837 | ₩28,928 | ₩29,637 | +0.54% | 132.4만 |
|---|
| 2026.03.05 | ₩30,586 | ₩30,934 | ₩29,530 | ₩29,958 | -2.06% | 220.9만 |
|---|
| 2026.03.04 | ₩30,827 | ₩31,375 | ₩29,623 | ₩31,282 | +1.48% | 192.7만 |
|---|
| 2026.03.03 | ₩29,877 | ₩30,706 | ₩29,797 | ₩30,091 | +0.72% | 197.5만 |
|---|
| 2026.03.02 | ₩32,378 | ₩32,552 | ₩30,399 | ₩30,506 | -5.78% | 302.7만 |
|---|
| 2026.02.27 | ₩32,552 | ₩33,916 | ₩32,378 | ₩32,846 | +0.90% | 179.7만 |
|---|
| 2026.02.26 | ₩31,616 | ₩33,488 | ₩30,038 | ₩32,953 | +4.23% | 397.3만 |
|---|
| 2026.02.25 | ₩32,953 | ₩33,568 | ₩32,499 | ₩33,395 | +1.34% | 179.8만 |
|---|
| 2026.02.24 | ₩33,488 | ₩33,689 | ₩32,753 | ₩32,886 | -1.80% | 150.1만 |
|---|
| 2026.02.23 | ₩33,141 | ₩33,395 | ₩32,084 | ₩33,074 | -0.20% | 290.1만 |
|---|
| 2026.02.20 | ₩32,111 | ₩32,392 | ₩31,536 | ₩32,084 | -0.08% | 224.7만 |
|---|
| 2026.02.19 | ₩30,813 | ₩32,846 | ₩30,599 | ₩32,539 | +5.60% | 192.4만 |
|---|
| 2026.02.18 | ₩30,492 | ₩31,134 | ₩30,212 | ₩31,027 | +1.75% | 109.1만 |
|---|
| 2026.02.17 | ₩29,342 | ₩30,840 | ₩29,289 | ₩30,693 | +4.60% | 180.6만 |
|---|
| 2026.02.13 | ₩29,275 | ₩29,677 | ₩29,142 | ₩29,463 | +0.64% | 98.5만 |
|---|
| 2026.02.12 | ₩30,038 | ₩30,198 | ₩28,767 | ₩28,901 | -3.78% | 123.8만 |
|---|
| 2026.02.11 | ₩30,613 | ₩30,653 | ₩29,623 | ₩30,051 | -1.83% | 97.8만 |
|---|
| 2026.02.10 | ₩30,947 | ₩31,108 | ₩30,305 | ₩30,359 | -1.90% | 131.4만 |
|---|
| 2026.02.09 | ₩31,268 | ₩31,482 | ₩30,787 | ₩31,054 | -0.68% | 155만 |
|---|
| 2026.02.06 | ₩32,151 | ₩32,151 | ₩31,255 | ₩31,509 | -2.00% | 235.6만 |
|---|
| 2026.02.05 | ₩32,766 | ₩32,993 | ₩31,255 | ₩31,375 | -4.24% | 118.5만 |
|---|
| 2026.02.04 | ₩33,194 | ₩33,368 | ₩32,311 | ₩32,405 | -2.38% | 147.7만 |
|---|
| 2026.02.03 | ₩34,358 | ₩34,638 | ₩32,659 | ₩33,114 | -3.62% | 180.8만 |
|---|
| 2026.02.02 | ₩33,823 | ₩35,080 | ₩33,475 | ₩34,946 | +3.32% | 133.2만 |
|---|
| 2026.01.30 | ₩34,224 | ₩34,465 | ₩33,515 | ₩33,609 | -1.80% | 121만 |
|---|
| 2026.01.29 | ₩34,264 | ₩34,826 | ₩34,063 | ₩34,371 | +0.31% | 105.5만 |
|---|
| 2026.01.28 | ₩35,254 | ₩36,390 | ₩34,130 | ₩34,264 | -2.81% | 150.1만 |
|---|
| 2026.01.27 | ₩35,869 | ₩36,404 | ₩34,384 | ₩35,040 | -2.31% | 107.6만 |
|---|
| 2026.01.26 | ₩35,548 | ₩36,217 | ₩35,347 | ₩35,922 | +1.05% | 59.6만 |
|---|
| 2026.01.23 | ₩36,658 | ₩37,193 | ₩35,668 | ₩35,896 | -2.08% | 195.1만 |
|---|
| 2026.01.22 | ₩35,668 | ₩37,019 | ₩35,668 | ₩36,792 | +3.15% | 161.1만 |
|---|
| 2026.01.21 | ₩34,959 | ₩36,043 | ₩34,839 | ₩35,789 | +2.37% | 137.4만 |
|---|
| 2026.01.20 | ₩34,398 | ₩35,200 | ₩33,769 | ₩35,160 | +2.22% | 124.9만 |
|---|
| 2026.01.16 | ₩35,708 | ₩35,708 | ₩34,518 | ₩34,759 | -2.66% | 135.8만 |
|---|
| 2026.01.15 | ₩36,096 | ₩36,190 | ₩35,334 | ₩35,481 | -1.70% | 99.8만 |
|---|
| 2026.01.14 | ₩35,468 | ₩35,936 | ₩35,240 | ₩35,922 | +1.28% | 95.2만 |
|---|
| 2026.01.13 | ₩36,056 | ₩36,083 | ₩34,786 | ₩35,387 | -1.85% | 114.1만 |
|---|
| 2026.01.12 | ₩35,441 | ₩35,762 | ₩34,638 | ₩35,561 | +0.34% | 104.7만 |
|---|
| 2026.01.09 | ₩36,029 | ₩36,377 | ₩35,427 | ₩35,815 | -0.59% | 75.7만 |
|---|
| 2026.01.08 | ₩36,524 | ₩36,778 | ₩35,508 | ₩35,989 | -1.46% | 130.3만 |
|---|
| 2026.01.07 | ₩36,270 | ₩37,099 | ₩36,176 | ₩36,671 | +1.11% | 161.4만 |
|---|
| 2026.01.06 | ₩35,441 | ₩36,096 | ₩35,254 | ₩36,029 | +1.66% | 141.1만 |
|---|
| 2026.01.05 | ₩34,999 | ₩35,575 | ₩34,184 | ₩34,973 | -0.08% | 142.7만 |
|---|
| 2026.01.02 | ₩35,775 | ₩35,976 | ₩34,879 | ₩35,160 | -1.72% | 166.6만 |
|---|
| 2025.12.31 | ₩35,708 | ₩35,936 | ₩35,628 | ₩35,722 | +0.04% | 76.8만 |
|---|
| 2025.12.30 | ₩36,270 | ₩36,511 | ₩35,655 | ₩35,708 | -1.55% | 104.8만 |
|---|
| 2025.12.29 | ₩36,818 | ₩36,939 | ₩36,203 | ₩36,457 | -0.98% | 99.6만 |
|---|
| 2025.12.26 | ₩37,380 | ₩37,380 | ₩36,644 | ₩36,939 | -1.18% | 62.6만 |
|---|
| 2025.12.24 | ₩37,380 | ₩37,393 | ₩36,979 | ₩37,273 | -0.29% | 50만 |
|---|
| 2025.12.23 | ₩37,487 | ₩37,915 | ₩36,885 | ₩37,220 | -0.71% | 103.4만 |
|---|
| 2025.12.22 | ₩36,324 | ₩37,795 | ₩36,003 | ₩37,527 | +3.31% | 160.9만 |
|---|
| 2025.12.19 | ₩35,855 | ₩36,792 | ₩35,521 | ₩36,324 | +1.31% | 336.4만 |
|---|
| 2025.12.18 | ₩36,056 | ₩36,390 | ₩35,561 | ₩35,575 | -1.34% | 128.6만 |
|---|
| 2025.12.17 | ₩35,802 | ₩36,578 | ₩35,575 | ₩36,016 | +0.60% | 144.7만 |
|---|
| 2025.12.16 | ₩36,497 | ₩36,738 | ₩35,575 | ₩35,842 | -1.80% | 154.7만 |
|---|
| 2025.12.15 | ₩36,350 | ₩36,725 | ₩35,869 | ₩36,457 | +0.29% | 138.7만 |
|---|
| 2025.12.12 | ₩35,775 | ₩36,484 | ₩35,334 | ₩36,310 | +1.50% | 139.9만 |
|---|
| 2025.12.11 | ₩35,668 | ₩36,069 | ₩35,280 | ₩35,682 | +0.04% | 94.1만 |
|---|
| 2025.12.10 | ₩35,936 | ₩36,203 | ₩35,508 | ₩35,855 | -0.22% | 173.2만 |
|---|
| 2025.12.09 | ₩35,789 | ₩37,006 | ₩35,708 | ₩35,962 | +0.49% | 191만 |
|---|
| 2025.12.08 | ₩37,006 | ₩37,086 | ₩35,575 | ₩35,789 | -3.29% | 161.4만 |
|---|
| 2025.12.05 | ₩35,775 | ₩36,925 | ₩35,762 | ₩36,698 | +2.58% | 212.3만 |
|---|
| 2025.12.04 | ₩34,197 | ₩35,789 | ₩33,970 | ₩35,508 | +3.83% | 181.2만 |
|---|
| 2025.12.03 | ₩34,117 | ₩34,933 | ₩33,823 | ₩34,612 | +1.45% | 143.6만 |
|---|
| 2025.12.02 | ₩33,756 | ₩34,344 | ₩33,261 | ₩34,010 | +0.75% | 172.6만 |
|---|
| 2025.12.01 | ₩33,087 | ₩33,716 | ₩32,886 | ₩33,234 | +0.44% | 107.7만 |
|---|
| 2025.11.28 | ₩33,341 | ₩33,595 | ₩32,846 | ₩33,488 | +0.44% | 56.3만 |
|---|
| 2025.11.26 | ₩32,392 | ₩33,702 | ₩32,365 | ₩33,181 | +2.44% | 188만 |
|---|
| 2025.11.25 | ₩32,191 | ₩32,980 | ₩32,097 | ₩32,619 | +1.33% | 114.3만 |
|---|
| 2025.11.24 | ₩31,522 | ₩32,004 | ₩30,894 | ₩31,964 | +1.40% | 183.7만 |
|---|
| 2025.11.21 | ₩30,813 | ₩32,071 | ₩30,546 | ₩31,509 | +2.26% | 135.4만 |
|---|
| 2025.11.20 | ₩31,415 | ₩31,576 | ₩30,506 | ₩30,626 | -2.51% | 114.9만 |
|---|
| 2025.11.19 | ₩31,576 | ₩31,736 | ₩30,559 | ₩30,894 | -2.16% | 145만 |
|---|
| 2025.11.18 | ₩31,683 | ₩32,204 | ₩31,429 | ₩31,830 | +0.46% | 161.4만 |
|---|
| 2025.11.17 | ₩31,629 | ₩32,766 | ₩31,215 | ₩32,111 | +1.52% | 120.7만 |
|---|
| 2025.11.14 | ₩31,148 | ₩32,244 | ₩31,027 | ₩32,124 | +3.13% | 124.1만 |
|---|
| 2025.11.13 | ₩32,044 | ₩32,619 | ₩31,415 | ₩31,616 | -1.34% | 204.6만 |
|---|
| 2025.11.12 | ₩31,402 | ₩32,619 | ₩31,268 | ₩32,271 | +2.77% | 239.1만 |
|---|
| 2025.11.11 | ₩29,610 | ₩31,870 | ₩29,423 | ₩31,723 | +7.14% | 167.4만 |
|---|
| 2025.11.10 | ₩30,492 | ₩30,626 | ₩29,530 | ₩29,690 | -2.63% | 143.2만 |
|---|
| 2025.11.07 | ₩29,262 | ₩30,399 | ₩28,901 | ₩30,185 | +3.15% | 155.9만 |
|---|
| 2025.11.06 | ₩31,536 | ₩31,536 | ₩27,604 | ₩28,954 | -8.18% | 231.4만 |
|---|
| 2025.11.05 | ₩29,102 | ₩30,118 | ₩28,995 | ₩29,864 | +2.62% | 234.2만 |
|---|
| 2025.11.04 | ₩29,396 | ₩29,690 | ₩29,048 | ₩29,222 | -0.59% | 138.6만 |
|---|
| 2025.11.03 | ₩30,091 | ₩30,466 | ₩29,249 | ₩29,917 | -0.58% | 181.6만 |
|---|
| 2025.10.31 | ₩30,158 | ₩30,640 | ₩29,757 | ₩30,359 | +0.67% | 141.6만 |
|---|
| 2025.10.30 | ₩29,744 | ₩30,599 | ₩29,623 | ₩30,412 | +2.25% | 119만 |
|---|
| 2025.10.29 | ₩30,158 | ₩30,653 | ₩29,489 | ₩30,131 | -0.09% | 208.1만 |
|---|
| 2025.10.28 | ₩30,747 | ₩30,827 | ₩30,158 | ₩30,252 | -1.61% | 133.1만 |
|---|
| 2025.10.27 | ₩29,757 | ₩30,773 | ₩29,369 | ₩30,747 | +3.33% | 221.1만 |
|---|
| 2025.10.24 | ₩29,168 | ₩29,677 | ₩28,727 | ₩29,449 | +0.96% | 138.4만 |
|---|
| 2025.10.23 | ₩28,446 | ₩29,088 | ₩28,179 | ₩29,061 | +2.16% | 162.1만 |
|---|
| 2025.10.22 | ₩28,446 | ₩28,634 | ₩27,925 | ₩28,607 | +0.56% | 146.2만 |
|---|
| 2025.10.21 | ₩28,272 | ₩28,553 | ₩27,831 | ₩28,446 | +0.61% | 151.5만 |
|---|
| 2025.10.20 | ₩28,152 | ₩28,540 | ₩27,751 | ₩28,005 | -0.52% | 166.1만 |
|---|
| 2025.10.17 | ₩27,363 | ₩28,179 | ₩27,189 | ₩27,938 | +2.10% | 211.6만 |
|---|
| 2025.10.16 | ₩29,142 | ₩29,556 | ₩27,363 | ₩27,577 | -5.37% | 280.7만 |
|---|
| 2025.10.15 | ₩27,296 | ₩29,316 | ₩27,296 | ₩29,075 | +6.52% | 275.3만 |
|---|
| 2025.10.14 | ₩26,561 | ₩27,376 | ₩26,373 | ₩27,229 | +2.52% | 257.1만 |
|---|
| 2025.10.13 | ₩27,537 | ₩27,778 | ₩26,333 | ₩26,828 | -2.57% | 256.9만 |
|---|
| 2025.10.10 | ₩28,032 | ₩28,032 | ₩26,775 | ₩26,828 | -4.29% | 285.4만 |
|---|