시장 데이터를 불러오는 중
전체 종목
액추에이트 테라퓨틱스 과거 주가
Actuate Therapeutics, Inc. - Common stock · ACTU · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Actuate Therapeutics, Inc. - Common stock · ACTU · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩860 | ₩912 | ₩818 | ₩818 | -4.84% | 29.5만 |
| 2026.10.08 | ₩915 | ₩971 | ₩833 | ₩911 | -0.44% | 32.5만 |
| 2026.10.07 | ₩862 | ₩971 | ₩825 | ₩971 | +12.60% | 63.8만 |
| 2026.10.06 | ₩1,194 | ₩1,194 | ₩1,019 | ₩1,089 | -8.76% | 33.8만 |
| 2026.10.05 | ₩1,140 | ₩1,242 | ₩1,074 | ₩1,173 | +2.94% | 20.2만 |
| 2026.10.02 | ₩1,247 | ₩1,274 | ₩1,073 | ₩1,098 | -11.94% | 9.2만 |
| 2026.10.01 | ₩1,070 | ₩1,287 | ₩1,026 | ₩1,192 | +11.40% | 49.4만 |
| 2026.09.30 | ₩952 | ₩1,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,046 |
| +9.86% |
| 41만 |
| 2026.09.29 | ₩990 | ₩1,003 | ₩916 | ₩920 | -7.05% | 11.1만 |
|---|
| 2026.09.28 | ₩919 | ₩990 | ₩810 | ₩987 | +7.45% | 27.7만 |
|---|
| 2026.09.25 | ₩872 | ₩1,006 | ₩858 | ₩912 | +4.62% | 38.3만 |
|---|
| 2026.09.24 | ₩1,006 | ₩1,006 | ₩818 | ₩831 | -17.33% | 27.3만 |
|---|
| 2026.09.23 | ₩1,073 | ₩1,165 | ₩966 | ₩982 | -8.50% | 22.2만 |
|---|
| 2026.09.22 | ₩1,207 | ₩1,247 | ₩1,073 | ₩1,082 | -10.33% | 18.7만 |
|---|
| 2026.09.21 | ₩1,324 | ₩1,368 | ₩1,194 | ₩1,216 | -8.11% | 27.5만 |
|---|
| 2026.09.18 | ₩1,341 | ₩1,381 | ₩1,287 | ₩1,316 | -1.90% | 11.3만 |
|---|
| 2026.09.17 | ₩1,395 | ₩1,408 | ₩1,291 | ₩1,334 | -4.33% | 17.5만 |
|---|
| 2026.09.16 | ₩1,341 | ₩1,408 | ₩1,261 | ₩1,337 | -0.30% | 20.9만 |
|---|
| 2026.09.15 | ₩1,395 | ₩1,422 | ₩1,314 | ₩1,320 | -5.38% | 14.8만 |
|---|
| 2026.09.14 | ₩1,448 | ₩1,462 | ₩1,328 | ₩1,381 | -4.63% | 25.9만 |
|---|
| 2026.09.11 | ₩1,542 | ₩1,650 | ₩1,381 | ₩1,435 | -6.96% | 24만 |
|---|
| 2026.09.10 | ₩1,676 | ₩1,717 | ₩1,515 | ₩1,542 | -8.00% | 20.4만 |
|---|
| 2026.09.09 | ₩1,851 | ₩1,877 | ₩1,690 | ₩1,690 | -8.70% | 12만 |
|---|
| 2026.09.08 | ₩1,958 | ₩1,985 | ₩1,784 | ₩1,837 | -6.16% | 21만 |
|---|
| 2026.09.04 | ₩1,945 | ₩2,320 | ₩1,784 | ₩1,985 | +2.07% | 132.3만 |
|---|
| 2026.09.03 | ₩1,864 | ₩1,958 | ₩1,690 | ₩1,837 | -1.44% | 47.4만 |
|---|
| 2026.09.02 | ₩2,012 | ₩2,079 | ₩1,743 | ₩1,743 | -13.33% | 33.2만 |
|---|
| 2026.09.01 | ₩1,998 | ₩2,119 | ₩1,891 | ₩2,065 | +3.36% | 13만 |
|---|
| 2026.08.31 | ₩2,199 | ₩2,213 | ₩1,958 | ₩2,038 | -7.32% | 27.5만 |
|---|
| 2026.08.28 | ₩2,266 | ₩2,387 | ₩2,186 | ₩2,219 | -2.07% | 23.1만 |
|---|
| 2026.08.27 | ₩2,374 | ₩2,409 | ₩2,186 | ₩2,266 | -4.52% | 36.6만 |
|---|
| 2026.08.26 | ₩2,320 | ₩2,642 | ₩2,105 | ₩2,387 | +2.89% | 330.1만 |
|---|
| 2026.08.25 | ₩1,663 | ₩2,119 | ₩1,609 | ₩2,119 | +27.42% | 58.9만 |
|---|
| 2026.08.24 | ₩1,717 | ₩1,757 | ₩1,584 | ₩1,650 | -3.91% | 17.9만 |
|---|
| 2026.08.21 | ₩1,636 | ₩1,800 | ₩1,582 | ₩1,703 | +4.10% | 27.5만 |
|---|
| 2026.08.20 | ₩1,422 | ₩1,797 | ₩1,354 | ₩1,650 | +16.04% | 93.9만 |
|---|
| 2026.08.19 | ₩1,395 | ₩1,475 | ₩1,341 | ₩1,422 | +1.92% | 15.7만 |
|---|
| 2026.08.18 | ₩1,341 | ₩1,529 | ₩1,326 | ₩1,408 | +5.00% | 32.8만 |
|---|
| 2026.08.17 | ₩1,368 | ₩1,381 | ₩1,274 | ₩1,328 | -2.94% | 13만 |
|---|
| 2026.08.14 | ₩1,295 | ₩1,381 | ₩1,207 | ₩1,354 | +4.55% | 11만 |
|---|
| 2026.08.13 | ₩1,314 | ₩1,321 | ₩1,263 | ₩1,308 | -0.51% | 10.1만 |
|---|
| 2026.08.12 | ₩1,341 | ₩1,354 | ₩1,254 | ₩1,301 | -3.00% | 20.7만 |
|---|
| 2026.08.11 | ₩1,368 | ₩1,395 | ₩1,223 | ₩1,354 | -0.98% | 31.6만 |
|---|
| 2026.08.10 | ₩1,515 | ₩1,529 | ₩1,341 | ₩1,368 | -9.73% | 21.5만 |
|---|
| 2026.08.07 | ₩1,663 | ₩1,676 | ₩1,475 | ₩1,482 | -10.89% | 20.4만 |
|---|
| 2026.08.06 | ₩1,542 | ₩1,676 | ₩1,502 | ₩1,650 | +6.96% | 18.7만 |
|---|
| 2026.08.05 | ₩1,502 | ₩1,636 | ₩1,435 | ₩1,515 | +0.89% | 17.7만 |
|---|
| 2026.08.04 | ₩1,448 | ₩1,542 | ₩1,368 | ₩1,502 | +3.70% | 31만 |
|---|
| 2026.08.03 | ₩1,529 | ₩1,529 | ₩1,415 | ₩1,422 | -7.02% | 17.5만 |
|---|
| 2026.07.31 | ₩1,596 | ₩1,623 | ₩1,462 | ₩1,489 | -6.72% | 15.7만 |
|---|
| 2026.07.30 | ₩1,462 | ₩1,596 | ₩1,422 | ₩1,569 | +7.34% | 26.8만 |
|---|
| 2026.07.29 | ₩1,462 | ₩1,523 | ₩1,435 | ₩1,448 | -0.92% | 5.9만 |
|---|
| 2026.07.28 | ₩1,529 | ₩1,529 | ₩1,381 | ₩1,422 | -7.02% | 21.4만 |
|---|
| 2026.07.27 | ₩1,569 | ₩1,663 | ₩1,489 | ₩1,542 | -1.71% | 22.6만 |
|---|
| 2026.07.24 | ₩1,650 | ₩1,676 | ₩1,556 | ₩1,582 | -4.07% | 9.4만 |
|---|
| 2026.07.23 | ₩1,703 | ₩1,743 | ₩1,569 | ₩1,690 | -0.79% | 11.8만 |
|---|
| 2026.07.22 | ₩1,837 | ₩1,890 | ₩1,690 | ₩1,696 | -7.66% | 12.8만 |
|---|
| 2026.07.21 | ₩1,891 | ₩2,010 | ₩1,770 | ₩1,810 | -4.26% | 11.5만 |
|---|
| 2026.07.20 | ₩2,052 | ₩2,052 | ₩1,837 | ₩1,877 | -8.50% | 14만 |
|---|
| 2026.07.17 | ₩2,159 | ₩2,233 | ₩1,931 | ₩1,931 | -10.56% | 17.7만 |
|---|
| 2026.07.16 | ₩2,293 | ₩2,426 | ₩2,159 | ₩2,226 | -2.92% | 17.3만 |
|---|
| 2026.07.15 | ₩2,414 | ₩2,427 | ₩2,146 | ₩2,307 | -4.44% | 27.3만 |
|---|
| 2026.07.14 | ₩1,998 | ₩2,615 | ₩1,945 | ₩2,320 | +16.11% | 272.1만 |
|---|
| 2026.07.13 | ₩1,676 | ₩2,146 | ₩1,676 | ₩2,012 | +20.00% | 268.7만 |
|---|
| 2026.07.10 | ₩1,663 | ₩1,877 | ₩1,623 | ₩1,623 | -2.42% | 25.6만 |
|---|
| 2026.07.09 | ₩1,676 | ₩2,012 | ₩1,556 | ₩1,650 | -1.60% | 66.3만 |
|---|
| 2026.07.08 | ₩1,985 | ₩1,985 | ₩1,603 | ₩1,784 | -10.14% | 21.2만 |
|---|
| 2026.07.07 | ₩1,837 | ₩2,065 | ₩1,837 | ₩2,038 | +10.95% | 11만 |
|---|
| 2026.07.06 | ₩2,038 | ₩2,105 | ₩1,877 | ₩1,877 | -7.89% | 7만 |
|---|
| 2026.07.02 | ₩1,931 | ₩2,119 | ₩1,884 | ₩2,038 | +5.56% | 18만 |
|---|
| 2026.07.01 | ₩2,065 | ₩2,079 | ₩1,877 | ₩1,931 | -6.49% | 13.6만 |
|---|
| 2026.06.30 | ₩2,173 | ₩2,186 | ₩1,958 | ₩2,052 | -5.56% | 11.7만 |
|---|
| 2026.06.29 | ₩2,320 | ₩2,360 | ₩1,965 | ₩2,119 | -8.67% | 19.7만 |
|---|
| 2026.06.26 | ₩2,628 | ₩2,682 | ₩2,253 | ₩2,253 | -14.29% | 84.6만 |
|---|
| 2026.06.25 | ₩2,628 | ₩2,696 | ₩2,575 | ₩2,628 | 0.00% | 9만 |
|---|
| 2026.06.24 | ₩2,628 | ₩2,749 | ₩2,575 | ₩2,615 | -0.51% | 6.1만 |
|---|
| 2026.06.23 | ₩2,642 | ₩2,810 | ₩2,588 | ₩2,588 | -2.03% | 8.7만 |
|---|
| 2026.06.22 | ₩2,883 | ₩3,119 | ₩2,669 | ₩2,696 | -6.51% | 17.8만 |
|---|
| 2026.06.18 | ₩2,830 | ₩2,883 | ₩2,615 | ₩2,776 | -1.90% | 10.1만 |
|---|
| 2026.06.17 | ₩2,722 | ₩2,897 | ₩2,669 | ₩2,749 | +0.99% | 7.4만 |
|---|
| 2026.06.16 | ₩2,749 | ₩2,763 | ₩2,588 | ₩2,722 | -0.98% | 5.3만 |
|---|
| 2026.06.15 | ₩2,870 | ₩2,883 | ₩2,642 | ₩2,749 | -4.21% | 12.1만 |
|---|
| 2026.06.12 | ₩2,696 | ₩3,728 | ₩2,563 | ₩2,709 | +0.50% | 120.2만 |
|---|
| 2026.06.11 | ₩2,602 | ₩2,749 | ₩2,481 | ₩2,669 | +2.58% | 5만 |
|---|
| 2026.06.10 | ₩2,575 | ₩2,709 | ₩2,548 | ₩2,615 | +1.56% | 14.1만 |
|---|
| 2026.06.09 | ₩2,588 | ₩3,071 | ₩2,528 | ₩2,696 | +4.15% | 28.2만 |
|---|
| 2026.06.08 | ₩2,575 | ₩2,655 | ₩2,374 | ₩2,441 | -5.21% | 6.7만 |
|---|
| 2026.06.05 | ₩2,682 | ₩2,682 | ₩2,481 | ₩2,521 | -6.00% | 6.4만 |
|---|
| 2026.06.04 | ₩2,481 | ₩2,628 | ₩2,427 | ₩2,602 | +4.86% | 6만 |
|---|
| 2026.06.03 | ₩2,535 | ₩2,552 | ₩2,434 | ₩2,441 | -3.70% | 8.2만 |
|---|
| 2026.06.02 | ₩2,628 | ₩2,628 | ₩2,474 | ₩2,521 | -4.08% | 8만 |
|---|
| 2026.06.01 | ₩2,924 | ₩3,015 | ₩2,561 | ₩2,669 | -8.72% | 15.5만 |
|---|
| 2026.05.29 | ₩2,816 | ₩2,921 | ₩2,628 | ₩2,709 | -3.81% | 10.2만 |
|---|
| 2026.05.28 | ₩2,816 | ₩2,937 | ₩2,635 | ₩2,789 | -0.95% | 13.3만 |
|---|
| 2026.05.27 | ₩3,058 | ₩3,353 | ₩2,722 | ₩2,830 | -7.46% | 15.3만 |
|---|
| 2026.05.26 | ₩3,245 | ₩3,353 | ₩2,883 | ₩2,950 | -9.09% | 15.6만 |
|---|
| 2026.05.22 | ₩3,742 | ₩3,742 | ₩3,165 | ₩3,192 | -14.70% | 5.8만 |
|---|
| 2026.05.21 | ₩3,272 | ₩3,379 | ₩3,117 | ₩3,245 | -0.82% | 11.3만 |
|---|
| 2026.05.20 | ₩3,205 | ₩3,514 | ₩3,205 | ₩3,366 | +5.02% | 5.6만 |
|---|
| 2026.05.19 | ₩3,259 | ₩3,339 | ₩3,098 | ₩3,219 | -1.23% | 5.8만 |
|---|
| 2026.05.18 | ₩3,487 | ₩3,770 | ₩3,138 | ₩3,259 | -6.54% | 11.4만 |
|---|
| 2026.05.15 | ₩3,862 | ₩3,963 | ₩3,500 | ₩3,514 | -9.03% | 8.6만 |
|---|
| 2026.05.14 | ₩3,943 | ₩4,077 | ₩3,793 | ₩3,889 | -1.36% | 3.5만 |
|---|
| 2026.05.13 | ₩3,876 | ₩4,090 | ₩3,675 | ₩3,983 | +2.77% | 9.6만 |
|---|
| 2026.05.12 | ₩3,835 | ₩4,137 | ₩3,822 | ₩3,876 | +1.05% | 12.3만 |
|---|
| 2026.05.11 | ₩4,385 | ₩4,493 | ₩3,889 | ₩3,990 | -9.02% | 68.8만 |
|---|
| 2026.05.08 | ₩4,332 | ₩4,600 | ₩4,273 | ₩4,426 | +2.17% | 7만 |
|---|
| 2026.05.07 | ₩3,996 | ₩4,586 | ₩3,809 | ₩4,479 | +12.08% | 15.7만 |
|---|
| 2026.05.06 | ₩4,130 | ₩4,224 | ₩3,903 | ₩4,010 | -2.92% | 10.5만 |
|---|
| 2026.05.05 | ₩3,996 | ₩4,130 | ₩3,768 | ₩4,117 | +3.02% | 3.9만 |
|---|
| 2026.05.04 | ₩3,996 | ₩4,097 | ₩3,903 | ₩3,956 | -1.01% | 4.9만 |
|---|
| 2026.05.01 | ₩3,943 | ₩4,198 | ₩3,822 | ₩4,023 | +2.04% | 9.4만 |
|---|
| 2026.04.30 | ₩3,822 | ₩3,967 | ₩3,703 | ₩3,943 | +3.16% | 9.5만 |
|---|
| 2026.04.29 | ₩3,742 | ₩3,983 | ₩3,542 | ₩3,862 | +3.23% | 10.5만 |
|---|
| 2026.04.28 | ₩3,755 | ₩4,271 | ₩3,688 | ₩3,889 | +3.57% | 11.7만 |
|---|
| 2026.04.27 | ₩4,010 | ₩4,278 | ₩3,728 | ₩3,822 | -4.68% | 23.7만 |
|---|
| 2026.04.24 | ₩3,406 | ₩4,144 | ₩3,326 | ₩3,983 | +16.93% | 28.4만 |
|---|
| 2026.04.23 | ₩3,755 | ₩3,956 | ₩3,232 | ₩3,393 | -9.64% | 20.3만 |
|---|
| 2026.04.22 | ₩3,192 | ₩3,742 | ₩3,086 | ₩3,728 | +16.81% | 20.3만 |
|---|
| 2026.04.21 | ₩3,567 | ₩3,567 | ₩3,004 | ₩3,038 | -14.85% | 31.1만 |
|---|
| 2026.04.20 | ₩3,339 | ₩4,157 | ₩3,219 | ₩3,514 | +5.22% | 101.2만 |
|---|
| 2026.04.17 | ₩2,991 | ₩3,111 | ₩2,816 | ₩3,098 | +3.59% | 6.6만 |
|---|
| 2026.04.16 | ₩3,004 | ₩3,219 | ₩2,575 | ₩2,883 | -4.02% | 11.2만 |
|---|
| 2026.04.15 | ₩2,870 | ₩3,473 | ₩2,742 | ₩2,883 | +0.47% | 36.3만 |
|---|
| 2026.04.14 | ₩2,494 | ₩3,125 | ₩2,213 | ₩2,789 | +11.83% | 61.4만 |
|---|
| 2026.04.13 | ₩2,307 | ₩2,468 | ₩2,119 | ₩2,441 | +5.81% | 12.5만 |
|---|
| 2026.04.10 | ₩2,615 | ₩2,630 | ₩2,266 | ₩2,307 | -11.79% | 5.6만 |
|---|
| 2026.04.09 | ₩2,602 | ₩2,602 | ₩2,374 | ₩2,535 | -2.58% | 8.6만 |
|---|
| 2026.04.08 | ₩2,856 | ₩2,934 | ₩2,548 | ₩2,575 | -9.86% | 8.9만 |
|---|
| 2026.04.07 | ₩2,910 | ₩2,910 | ₩2,427 | ₩2,843 | -2.30% | 24.4만 |
|---|
| 2026.04.06 | ₩3,259 | ₩3,485 | ₩2,803 | ₩2,816 | -13.58% | 13.7만 |
|---|
| 2026.04.02 | ₩3,299 | ₩3,487 | ₩3,131 | ₩3,326 | +0.81% | 4.3만 |
|---|
| 2026.04.01 | ₩3,755 | ₩3,943 | ₩3,259 | ₩3,339 | -11.07% | 10만 |
|---|
| 2026.03.31 | ₩3,192 | ₩3,675 | ₩3,004 | ₩3,675 | +15.13% | 11.3만 |
|---|
| 2026.03.30 | ₩2,883 | ₩3,131 | ₩2,803 | ₩3,071 | +6.51% | 5만 |
|---|
| 2026.03.27 | ₩3,017 | ₩3,017 | ₩2,751 | ₩2,883 | -4.44% | 3.7만 |
|---|
| 2026.03.26 | ₩3,098 | ₩3,198 | ₩3,017 | ₩3,044 | -1.73% | 4.3만 |
|---|
| 2026.03.25 | ₩3,058 | ₩3,152 | ₩2,883 | ₩3,111 | +1.75% | 12.2만 |
|---|
| 2026.03.24 | ₩3,272 | ₩3,406 | ₩2,924 | ₩2,964 | -9.43% | 9만 |
|---|
| 2026.03.23 | ₩3,219 | ₩3,312 | ₩3,098 | ₩3,272 | +1.67% | 4.1만 |
|---|
| 2026.03.20 | ₩3,379 | ₩3,621 | ₩3,044 | ₩3,152 | -6.75% | 12.4만 |
|---|
| 2026.03.19 | ₩3,420 | ₩3,487 | ₩3,098 | ₩3,353 | -1.96% | 11.7만 |
|---|
| 2026.03.18 | ₩3,621 | ₩3,640 | ₩3,353 | ₩3,379 | -6.67% | 6.4만 |
|---|
| 2026.03.17 | ₩3,621 | ₩3,755 | ₩3,493 | ₩3,715 | +2.59% | 8만 |
|---|
| 2026.03.16 | ₩3,420 | ₩3,688 | ₩3,326 | ₩3,594 | +5.10% | 11.6만 |
|---|
| 2026.03.13 | ₩3,420 | ₩3,567 | ₩3,245 | ₩3,433 | +0.39% | 12.1만 |
|---|
| 2026.03.12 | ₩3,286 | ₩3,473 | ₩3,125 | ₩3,420 | +4.08% | 13.9만 |
|---|
| 2026.03.11 | ₩3,876 | ₩4,089 | ₩3,353 | ₩3,379 | -12.80% | 9.8만 |
|---|
| 2026.03.10 | ₩3,956 | ₩4,063 | ₩3,675 | ₩3,809 | -3.73% | 4.9만 |
|---|
| 2026.03.09 | ₩3,876 | ₩4,169 | ₩3,540 | ₩3,949 | +1.90% | 9.1만 |
|---|
| 2026.03.06 | ₩4,184 | ₩4,345 | ₩3,835 | ₩3,835 | -8.33% | 8.3만 |
|---|
| 2026.03.05 | ₩4,077 | ₩4,318 | ₩3,889 | ₩4,291 | +5.26% | 8.3만 |
|---|
| 2026.03.04 | ₩4,224 | ₩4,332 | ₩3,661 | ₩4,090 | -3.17% | 21.9만 |
|---|
| 2026.03.03 | ₩4,962 | ₩5,036 | ₩4,050 | ₩4,104 | -17.30% | 16만 |
|---|
| 2026.03.02 | ₩4,828 | ₩5,284 | ₩4,727 | ₩5,029 | +4.17% | 4.3만 |
|---|
| 2026.02.27 | ₩5,217 | ₩5,954 | ₩5,016 | ₩5,016 | -3.86% | 2.4만 |
|---|
| 2026.02.26 | ₩5,485 | ₩5,552 | ₩5,056 | ₩5,297 | -3.42% | 4.9만 |
|---|
| 2026.02.25 | ₩5,606 | ₩5,606 | ₩5,344 | ₩5,445 | -2.87% | 1.6만 |
|---|
| 2026.02.24 | ₩5,123 | ₩5,700 | ₩5,123 | ₩5,579 | +8.90% | 2.3만 |
|---|
| 2026.02.23 | ₩5,659 | ₩5,659 | ₩4,982 | ₩5,042 | -10.90% | 3.1만 |
|---|
| 2026.02.20 | ₩5,659 | ₩6,021 | ₩5,539 | ₩5,539 | -2.13% | 5.2만 |
|---|
| 2026.02.19 | ₩5,659 | ₩5,807 | ₩5,441 | ₩5,686 | +0.47% | 1.4만 |
|---|
| 2026.02.18 | ₩5,686 | ₩5,981 | ₩5,592 | ₩5,700 | +0.24% | 2.3만 |
|---|
| 2026.02.17 | ₩5,834 | ₩5,834 | ₩5,565 | ₩5,713 | -2.07% | 3만 |
|---|
| 2026.02.13 | ₩5,686 | ₩5,887 | ₩5,510 | ₩5,807 | +2.12% | 3.7만 |
|---|
| 2026.02.12 | ₩5,700 | ₩5,726 | ₩5,418 | ₩5,686 | -0.24% | 2.6만 |
|---|
| 2026.02.11 | ₩5,726 | ₩5,807 | ₩5,472 | ₩5,659 | -1.17% | 1.8만 |
|---|
| 2026.02.10 | ₩5,700 | ₩5,941 | ₩5,659 | ₩5,726 | +0.47% | 2.1만 |
|---|
| 2026.02.09 | ₩5,901 | ₩5,901 | ₩5,592 | ₩5,700 | -3.41% | 1.9만 |
|---|
| 2026.02.06 | ₩5,887 | ₩6,068 | ₩5,793 | ₩5,914 | +0.46% | 2.2만 |
|---|
| 2026.02.05 | ₩6,263 | ₩6,263 | ₩5,552 | ₩5,793 | -7.49% | 7.8만 |
|---|
| 2026.02.04 | ₩6,571 | ₩6,799 | ₩6,115 | ₩6,343 | -3.47% | 7.9만 |
|---|
| 2026.02.03 | ₩6,786 | ₩6,839 | ₩6,176 | ₩6,531 | -3.75% | 8.4만 |
|---|
| 2026.02.02 | ₩6,343 | ₩6,900 | ₩6,196 | ₩6,746 | +6.34% | 5.3만 |
|---|
| 2026.01.30 | ₩6,303 | ₩6,518 | ₩6,129 | ₩6,316 | +0.21% | 6.1만 |
|---|
| 2026.01.29 | ₩6,705 | ₩6,839 | ₩6,182 | ₩6,357 | -5.20% | 9.8만 |
|---|
| 2026.01.28 | ₩7,376 | ₩7,497 | ₩6,652 | ₩6,665 | -9.64% | 11.8만 |
|---|
| 2026.01.27 | ₩7,309 | ₩7,725 | ₩7,188 | ₩7,309 | 0.00% | 6.3만 |
|---|
| 2026.01.26 | ₩7,161 | ₩7,711 | ₩7,108 | ₩7,222 | +0.84% | 16.4만 |
|---|
| 2026.01.23 | ₩7,362 | ₩7,690 | ₩6,853 | ₩7,121 | -3.28% | 7.9만 |
|---|
| 2026.01.22 | ₩7,832 | ₩7,892 | ₩7,309 | ₩7,309 | -6.68% | 8.7만 |
|---|
| 2026.01.21 | ₩7,403 | ₩7,872 | ₩7,258 | ₩7,859 | +6.16% | 4만 |
|---|
| 2026.01.20 | ₩7,537 | ₩7,829 | ₩7,316 | ₩7,456 | -1.07% | 2.5만 |
|---|
| 2026.01.16 | ₩7,148 | ₩7,832 | ₩7,148 | ₩7,631 | +6.75% | 4.5만 |
|---|
| 2026.01.15 | ₩7,067 | ₩7,175 | ₩6,826 | ₩7,134 | +0.95% | 5.8만 |
|---|
| 2026.01.14 | ₩7,443 | ₩7,617 | ₩6,813 | ₩7,054 | -5.23% | 6.7만 |
|---|
| 2026.01.13 | ₩7,885 | ₩7,885 | ₩7,282 | ₩7,403 | -6.12% | 3만 |
|---|
| 2026.01.12 | ₩8,248 | ₩8,315 | ₩7,617 | ₩7,711 | -6.50% | 9.5만 |
|---|
| 2026.01.09 | ₩8,409 | ₩8,717 | ₩7,818 | ₩8,234 | -2.07% | 7.1만 |
|---|
| 2026.01.08 | ₩8,797 | ₩9,012 | ₩8,288 | ₩8,422 | -4.27% | 6.2만 |
|---|
| 2026.01.07 | ₩9,012 | ₩9,455 | ₩8,704 | ₩8,704 | -3.42% | 4.8만 |
|---|
| 2026.01.06 | ₩8,891 | ₩9,160 | ₩8,610 | ₩8,932 | +0.45% | 9.5만 |
|---|
| 2026.01.05 | ₩8,395 | ₩8,650 | ₩8,087 | ₩8,502 | +1.28% | 32.6만 |
|---|
| 2026.01.02 | ₩8,207 | ₩8,889 | ₩7,751 | ₩8,087 | -1.47% | 6만 |
|---|
| 2025.12.31 | ₩8,087 | ₩8,395 | ₩7,711 | ₩8,207 | +1.49% | 5.6만 |
|---|
| 2025.12.30 | ₩7,899 | ₩8,368 | ₩7,885 | ₩8,073 | +2.21% | 5.7만 |
|---|
| 2025.12.29 | ₩8,677 | ₩8,958 | ₩7,792 | ₩7,859 | -9.43% | 9.8만 |
|---|
| 2025.12.26 | ₩8,717 | ₩8,958 | ₩8,506 | ₩8,670 | -0.54% | 1.4만 |
|---|
| 2025.12.24 | ₩8,864 | ₩9,119 | ₩8,569 | ₩8,797 | -0.76% | 5.8만 |
|---|
| 2025.12.23 | ₩9,240 | ₩9,240 | ₩8,730 | ₩8,864 | -4.06% | 2만 |
|---|
| 2025.12.22 | ₩9,320 | ₩9,723 | ₩9,041 | ₩9,092 | -2.45% | 4만 |
|---|
| 2025.12.19 | ₩9,428 | ₩9,455 | ₩9,160 | ₩9,361 | -0.71% | 44.8만 |
|---|
| 2025.12.18 | ₩9,200 | ₩9,535 | ₩8,925 | ₩9,414 | +2.33% | 2.3만 |
|---|
| 2025.12.17 | ₩9,280 | ₩9,428 | ₩8,918 | ₩9,200 | -0.87% | 2.9만 |
|---|
| 2025.12.16 | ₩9,240 | ₩9,602 | ₩9,213 | ₩9,334 | +1.02% | 3.6만 |
|---|
| 2025.12.15 | ₩10,228 | ₩10,326 | ₩8,905 | ₩9,200 | -10.06% | 15.9만 |
|---|
| 2025.12.12 | ₩10,004 | ₩10,246 | ₩9,790 | ₩10,085 | +0.80% | 10.5만 |
|---|
| 2025.12.11 | ₩10,031 | ₩10,232 | ₩9,387 | ₩9,951 | -0.80% | 8.8만 |
|---|
| 2025.12.10 | ₩9,401 | ₩10,594 | ₩9,240 | ₩10,192 | +8.42% | 21.9만 |
|---|
| 2025.12.09 | ₩10,219 | ₩10,219 | ₩9,763 | ₩9,991 | -2.23% | 5.7만 |
|---|
| 2025.12.08 | ₩10,031 | ₩10,219 | ₩9,495 | ₩10,045 | +0.13% | 8.5만 |
|---|
| 2025.12.05 | ₩10,031 | ₩10,239 | ₩9,790 | ₩9,857 | -1.74% | 5.7만 |
|---|
| 2025.12.04 | ₩9,964 | ₩10,058 | ₩9,696 | ₩9,857 | -1.08% | 6.8만 |
|---|
| 2025.12.03 | ₩9,870 | ₩10,045 | ₩9,649 | ₩9,964 | +0.95% | 5만 |
|---|
| 2025.12.02 | ₩9,763 | ₩9,843 | ₩9,548 | ₩9,830 | +0.69% | 4.1만 |
|---|
| 2025.12.01 | ₩10,058 | ₩10,058 | ₩9,455 | ₩9,615 | -4.40% | 9.9만 |
|---|
| 2025.11.28 | ₩9,079 | ₩10,443 | ₩8,958 | ₩10,232 | +12.70% | 5.5만 |
|---|
| 2025.11.26 | ₩8,160 | ₩9,394 | ₩7,778 | ₩9,253 | +13.39% | 12.3만 |
|---|
| 2025.11.25 | ₩8,335 | ₩8,683 | ₩8,274 | ₩8,382 | +0.56% | 4.1만 |
|---|
| 2025.11.24 | ₩8,556 | ₩8,704 | ₩8,181 | ₩8,395 | -1.88% | 4만 |
|---|
| 2025.11.21 | ₩8,154 | ₩8,489 | ₩8,033 | ₩8,462 | +3.78% | 7.6만 |
|---|
| 2025.11.20 | ₩7,885 | ₩8,382 | ₩7,523 | ₩8,167 | +3.57% | 20.8만 |
|---|
| 2025.11.19 | ₩7,979 | ₩8,399 | ₩7,751 | ₩7,845 | -1.68% | 1.9만 |
|---|
| 2025.11.18 | ₩7,818 | ₩8,248 | ₩7,778 | ₩8,181 | +4.63% | 1.9만 |
|---|
| 2025.11.17 | ₩7,818 | ₩8,261 | ₩7,711 | ₩7,939 | +1.54% | 6.5만 |
|---|
| 2025.11.14 | ₩7,926 | ₩8,288 | ₩7,596 | ₩7,926 | 0.00% | 1.5만 |
|---|
| 2025.11.13 | ₩8,382 | ₩8,382 | ₩7,644 | ₩7,885 | -5.92% | 3.5만 |
|---|
| 2025.11.12 | ₩8,053 | ₩8,556 | ₩7,986 | ₩8,449 | +4.91% | 4.6만 |
|---|
| 2025.11.11 | ₩7,818 | ₩8,395 | ₩7,631 | ₩8,301 | +6.17% | 5.9만 |
|---|
| 2025.11.10 | ₩8,207 | ₩8,234 | ₩7,671 | ₩7,912 | -3.59% | 5.2만 |
|---|
| 2025.11.07 | ₩8,315 | ₩8,422 | ₩8,060 | ₩8,234 | -0.97% | 3.5만 |
|---|
| 2025.11.06 | ₩8,610 | ₩8,610 | ₩8,355 | ₩8,355 | -2.96% | 1.9만 |
|---|
| 2025.11.05 | ₩8,610 | ₩8,824 | ₩8,261 | ₩8,663 | +0.62% | 2.7만 |
|---|
| 2025.11.04 | ₩8,717 | ₩8,932 | ₩8,569 | ₩8,610 | -1.23% | 2.8만 |
|---|
| 2025.11.03 | ₩8,945 | ₩9,401 | ₩8,771 | ₩8,985 | +0.45% | 1.4만 |
|---|
| 2025.10.31 | ₩8,811 | ₩9,133 | ₩8,717 | ₩8,932 | +1.37% | 3.1만 |
|---|
| 2025.10.30 | ₩9,173 | ₩9,173 | ₩8,442 | ₩8,824 | -3.80% | 1.7만 |
|---|
| 2025.10.29 | ₩9,173 | ₩9,772 | ₩8,650 | ₩8,650 | -5.70% | 5.9만 |
|---|
| 2025.10.28 | ₩9,615 | ₩9,662 | ₩8,999 | ₩9,092 | -5.44% | 6.5만 |
|---|
| 2025.10.27 | ₩9,656 | ₩9,843 | ₩9,575 | ₩9,750 | +0.97% | 3.3만 |
|---|
| 2025.10.24 | ₩9,776 | ₩9,949 | ₩9,434 | ₩9,656 | -1.23% | 6.9만 |
|---|
| 2025.10.23 | ₩9,656 | ₩9,911 | ₩9,488 | ₩9,723 | +0.69% | 4.6만 |
|---|
| 2025.10.22 | ₩9,776 | ₩9,843 | ₩9,401 | ₩9,642 | -1.37% | 3.1만 |
|---|
| 2025.10.21 | ₩9,830 | ₩10,004 | ₩9,665 | ₩9,837 | +0.07% | 2.3만 |
|---|
| 2025.10.20 | ₩10,018 | ₩10,219 | ₩9,750 | ₩9,904 | -1.14% | 3.7만 |
|---|
| 2025.10.17 | ₩10,434 | ₩10,742 | ₩9,750 | ₩10,031 | -3.86% | 19.3만 |
|---|
| 2025.10.16 | ₩10,594 | ₩10,997 | ₩9,803 | ₩10,460 | -1.27% | 19.7만 |
|---|
| 2025.10.15 | ₩10,930 | ₩10,997 | ₩10,192 | ₩10,501 | -3.93% | 8.2만 |
|---|
| 2025.10.14 | ₩10,849 | ₩11,084 | ₩10,165 | ₩10,849 | 0.00% | 5.8만 |
|---|
| 2025.10.13 | ₩10,434 | ₩11,136 | ₩10,434 | ₩10,849 | +3.98% | 5.3만 |
|---|
| 2025.10.10 | ₩10,889 | ₩11,386 | ₩10,279 | ₩10,447 | -4.06% | 13.8만 |
|---|