시장 데이터를 불러오는 중
전체 종목
아칸다 과거 주가
Akanda Corp. - Common Shares · AKAN · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Akanda Corp. - Common Shares · AKAN · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,396 | ₩2,449 | ₩2,342 | ₩2,356 | -1.68% | 6.4만 |
| 2026.10.08 | ₩2,597 | ₩2,597 | ₩2,316 | ₩2,382 | -8.25% | 9.6만 |
| 2026.10.07 | ₩2,543 | ₩2,664 | ₩2,503 | ₩2,583 | +1.58% | 8.6만 |
| 2026.10.06 | ₩2,610 | ₩2,623 | ₩2,490 | ₩2,530 | -3.08% | 5.8만 |
| 2026.10.05 | ₩2,597 | ₩2,623 | ₩2,476 | ₩2,556 | -1.55% | 8.5만 |
| 2026.10.02 | ₩2,797 | ₩2,797 | ₩2,597 | ₩2,650 | -5.26% | 22.2만 |
| 2026.10.01 | ₩3,440 | ₩3,440 | ₩2,945 | ₩2,958 | -14.01% | 28.8만 |
| 2026.09.30 | ₩3,386 | ₩3,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,440 |
| +1.58% |
| 8.1만 |
| 2026.09.29 | ₩3,775 | ₩3,775 | ₩3,400 | ₩3,440 | -8.87% | 12.5만 |
|---|
| 2026.09.28 | ₩3,949 | ₩3,962 | ₩3,748 | ₩3,781 | -4.24% | 13.7만 |
|---|
| 2026.09.25 | ₩4,136 | ₩4,216 | ₩4,082 | ₩4,082 | -1.29% | 9.8만 |
|---|
| 2026.09.24 | ₩4,042 | ₩4,283 | ₩3,949 | ₩4,189 | +3.64% | 23.3만 |
|---|
| 2026.09.23 | ₩4,216 | ₩4,337 | ₩3,975 | ₩4,163 | -1.27% | 33.9만 |
|---|
| 2026.09.22 | ₩4,323 | ₩4,618 | ₩4,176 | ₩4,323 | 0.00% | 519.6만 |
|---|
| 2026.09.21 | ₩3,989 | ₩4,189 | ₩3,962 | ₩4,096 | +2.68% | 29.6만 |
|---|
| 2026.09.18 | ₩4,310 | ₩4,792 | ₩3,775 | ₩4,310 | 0.00% | 951.8만 |
|---|
| 2026.09.17 | ₩3,882 | ₩4,350 | ₩3,776 | ₩3,935 | +1.38% | 668.2만 |
|---|
| 2026.09.16 | ₩3,614 | ₩3,841 | ₩3,560 | ₩3,641 | +0.74% | 20.3만 |
|---|
| 2026.09.15 | ₩3,681 | ₩3,788 | ₩3,534 | ₩3,560 | -3.27% | 16.8만 |
|---|
| 2026.09.14 | ₩4,069 | ₩4,082 | ₩3,654 | ₩3,734 | -8.22% | 22.6만 |
|---|
| 2026.09.11 | ₩4,136 | ₩4,430 | ₩4,056 | ₩4,109 | -0.65% | 33.3만 |
|---|
| 2026.09.10 | ₩4,337 | ₩4,454 | ₩4,015 | ₩4,015 | -7.41% | 25.7만 |
|---|
| 2026.09.09 | ₩4,390 | ₩4,484 | ₩4,227 | ₩4,350 | -0.91% | 25.7만 |
|---|
| 2026.09.08 | ₩4,645 | ₩4,658 | ₩4,297 | ₩4,390 | -5.48% | 57.8만 |
|---|
| 2026.09.04 | ₩5,836 | ₩5,943 | ₩4,377 | ₩4,484 | -23.17% | 2165.9만 |
|---|
| 2026.09.03 | ₩5,059 | ₩5,059 | ₩4,885 | ₩4,912 | -2.91% | 230.1만 |
|---|
| 2026.09.02 | ₩4,926 | ₩5,059 | ₩4,591 | ₩5,006 | +1.63% | 8.7만 |
|---|
| 2026.09.01 | ₩5,220 | ₩5,227 | ₩4,859 | ₩4,952 | -5.13% | 10.4만 |
|---|
| 2026.08.31 | ₩5,100 | ₩5,515 | ₩5,059 | ₩5,454 | +6.96% | 10.3만 |
|---|
| 2026.08.28 | ₩5,555 | ₩5,662 | ₩5,019 | ₩5,207 | -6.27% | 19.4만 |
|---|
| 2026.08.27 | ₩5,595 | ₩5,796 | ₩5,314 | ₩5,662 | +1.20% | 15.9만 |
|---|
| 2026.08.26 | ₩5,889 | ₩5,929 | ₩5,421 | ₩5,675 | -3.64% | 34.1만 |
|---|
| 2026.08.25 | ₩4,899 | ₩6,960 | ₩4,819 | ₩6,625 | +35.25% | 160.6만 |
|---|
| 2026.08.24 | ₩5,207 | ₩5,235 | ₩4,872 | ₩4,959 | -4.76% | 10.7만 |
|---|
| 2026.08.21 | ₩5,300 | ₩5,354 | ₩5,046 | ₩5,167 | -2.53% | 15.9만 |
|---|
| 2026.08.20 | ₩5,327 | ₩5,394 | ₩5,153 | ₩5,220 | -2.01% | 15.5만 |
|---|
| 2026.08.19 | ₩5,943 | ₩5,970 | ₩5,314 | ₩5,434 | -8.56% | 36.2만 |
|---|
| 2026.08.18 | ₩6,786 | ₩7,103 | ₩6,330 | ₩6,505 | -4.14% | 48.6만 |
|---|
| 2026.08.17 | ₩7,067 | ₩7,308 | ₩6,679 | ₩7,241 | +2.46% | 102.8만 |
|---|
| 2026.08.14 | ₩10,454 | ₩11,578 | ₩8,332 | ₩8,633 | -17.41% | 1403.9만 |
|---|
| 2026.08.13 | ₩7,201 | ₩7,295 | ₩6,706 | ₩6,706 | -6.88% | 1067.1만 |
|---|
| 2026.08.12 | ₩7,040 | ₩7,308 | ₩6,716 | ₩7,214 | +2.47% | 4만 |
|---|
| 2026.08.11 | ₩6,733 | ₩7,067 | ₩6,037 | ₩6,973 | +3.58% | 37.8만 |
|---|
| 2026.08.10 | ₩6,880 | ₩7,121 | ₩6,639 | ₩6,706 | -2.53% | 2.8만 |
|---|
| 2026.08.07 | ₩7,067 | ₩7,255 | ₩6,773 | ₩6,866 | -2.84% | 2.3만 |
|---|
| 2026.08.06 | ₩7,014 | ₩7,201 | ₩6,854 | ₩7,174 | +2.29% | 2.2만 |
|---|
| 2026.08.05 | ₩7,094 | ₩7,422 | ₩6,692 | ₩6,733 | -5.09% | 5.2만 |
|---|
| 2026.08.04 | ₩7,482 | ₩7,482 | ₩6,907 | ₩6,907 | -7.69% | 2.4만 |
|---|
| 2026.08.03 | ₩7,429 | ₩7,616 | ₩7,027 | ₩7,214 | -2.88% | 1.9만 |
|---|
| 2026.07.31 | ₩8,138 | ₩8,191 | ₩6,880 | ₩7,107 | -12.66% | 9만 |
|---|
| 2026.07.30 | ₩8,647 | ₩8,874 | ₩7,884 | ₩8,553 | -1.08% | 8.9만 |
|---|
| 2026.07.29 | ₩8,058 | ₩9,932 | ₩7,710 | ₩7,736 | -3.99% | 14.2만 |
|---|
| 2026.07.28 | ₩7,803 | ₩8,780 | ₩7,696 | ₩8,299 | +6.35% | 6.6만 |
|---|
| 2026.07.27 | ₩8,633 | ₩8,700 | ₩7,429 | ₩8,446 | -2.17% | 22만 |
|---|
| 2026.07.24 | ₩13,385 | ₩18,739 | ₩9,517 | ₩10,346 | -22.70% | 572.8만 |
|---|
| 2026.07.23 | ₩10,788 | ₩11,317 | ₩10,788 | ₩10,802 | +0.12% | 24.5만 |
|---|
| 2026.07.22 | ₩10,668 | ₩11,350 | ₩10,641 | ₩10,788 | +1.13% | 1.2만 |
|---|
| 2026.07.21 | ₩11,738 | ₩11,979 | ₩10,039 | ₩10,654 | -9.24% | 1.3만 |
|---|
| 2026.07.20 | ₩12,662 | ₩12,662 | ₩11,672 | ₩11,738 | -7.29% | 3.7만 |
|---|
| 2026.07.17 | ₩12,488 | ₩12,555 | ₩12,060 | ₩12,301 | -1.50% | 7.9천 |
|---|
| 2026.07.16 | ₩13,184 | ₩13,385 | ₩12,046 | ₩12,809 | -2.84% | 9.7천 |
|---|
| 2026.07.15 | ₩12,595 | ₩13,840 | ₩12,113 | ₩13,385 | +6.27% | 4.5만 |
|---|
| 2026.07.14 | ₩12,127 | ₩12,689 | ₩12,127 | ₩12,689 | +4.64% | 1만 |
|---|
| 2026.07.13 | ₩13,452 | ₩13,452 | ₩12,796 | ₩12,823 | -4.68% | 7.5천 |
|---|
| 2026.07.10 | ₩13,666 | ₩13,719 | ₩12,930 | ₩13,304 | -2.64% | 1.6만 |
|---|
| 2026.07.09 | ₩13,893 | ₩13,895 | ₩13,093 | ₩13,452 | -3.18% | 2.2만 |
|---|
| 2026.07.08 | ₩15,285 | ₩15,285 | ₩13,532 | ₩13,599 | -11.03% | 2.6만 |
|---|
| 2026.07.07 | ₩15,205 | ₩15,928 | ₩14,456 | ₩15,285 | +0.53% | 7.7만 |
|---|
| 2026.07.06 | ₩17,213 | ₩17,213 | ₩15,848 | ₩16,209 | -5.83% | 2만 |
|---|
| 2026.07.02 | ₩17,387 | ₩17,991 | ₩16,075 | ₩16,503 | -5.08% | 2만 |
|---|
| 2026.07.01 | ₩17,735 | ₩18,297 | ₩17,400 | ₩18,230 | +2.79% | 1.5만 |
|---|
| 2026.06.30 | ₩18,056 | ₩18,672 | ₩17,762 | ₩18,351 | +1.63% | 1만 |
|---|
| 2026.06.29 | ₩18,605 | ₩18,806 | ₩16,372 | ₩18,284 | -1.73% | 3.2만 |
|---|
| 2026.06.26 | ₩18,926 | ₩19,354 | ₩18,297 | ₩18,846 | -0.42% | 2.3만 |
|---|
| 2026.06.25 | ₩21,001 | ₩21,282 | ₩19,100 | ₩19,917 | -5.16% | 4.1만 |
|---|
| 2026.06.24 | ₩21,081 | ₩21,536 | ₩19,810 | ₩21,429 | +1.65% | 2.9만 |
|---|
| 2026.06.23 | ₩19,180 | ₩22,359 | ₩19,180 | ₩21,657 | +12.91% | 5.9만 |
|---|
| 2026.06.22 | ₩21,402 | ₩21,416 | ₩19,729 | ₩20,171 | -5.75% | 3.7만 |
|---|
| 2026.06.18 | ₩24,200 | ₩25,163 | ₩22,768 | ₩24,360 | +0.66% | 4.9만 |
|---|
| 2026.06.17 | ₩25,217 | ₩25,846 | ₩24,374 | ₩25,431 | +0.85% | 4.8만 |
|---|
| 2026.06.16 | ₩23,624 | ₩26,489 | ₩23,062 | ₩25,565 | +8.22% | 11.7만 |
|---|
| 2026.06.15 | ₩22,379 | ₩25,378 | ₩21,964 | ₩23,758 | +6.16% | 17.9만 |
|---|
| 2026.06.12 | ₩27,934 | ₩33,475 | ₩22,353 | ₩24,815 | -11.16% | 537.4만 |
|---|
| 2026.06.11 | ₩17,936 | ₩20,599 | ₩17,133 | ₩20,599 | +14.85% | 2.9만 |
|---|
| 2026.06.10 | ₩17,494 | ₩18,484 | ₩17,494 | ₩18,484 | +5.66% | 1.5만 |
|---|
| 2026.06.09 | ₩19,047 | ₩19,676 | ₩16,706 | ₩18,417 | -3.30% | 3.7만 |
|---|
| 2026.06.08 | ₩20,506 | ₩20,639 | ₩18,538 | ₩19,609 | -4.37% | 4.2만 |
|---|
| 2026.06.05 | ₩21,496 | ₩23,142 | ₩18,739 | ₩20,920 | -2.68% | 8.4만 |
|---|
| 2026.06.04 | ₩21,416 | ₩22,714 | ₩21,068 | ₩21,938 | +2.44% | 3.7만 |
|---|
| 2026.06.03 | ₩21,964 | ₩22,433 | ₩20,882 | ₩22,072 | +0.49% | 3.2만 |
|---|
| 2026.06.02 | ₩21,777 | ₩24,093 | ₩21,416 | ₩22,888 | +5.10% | 8.6만 |
|---|
| 2026.06.01 | ₩25,485 | ₩25,485 | ₩20,930 | ₩22,714 | -10.87% | 13.6만 |
|---|
| 2026.05.29 | ₩27,961 | ₩30,785 | ₩27,961 | ₩29,433 | +5.27% | 7.5만 |
|---|
| 2026.05.28 | ₩27,118 | ₩31,454 | ₩26,973 | ₩29,326 | +8.14% | 14.4만 |
|---|
| 2026.05.27 | ₩28,416 | ₩29,005 | ₩25,685 | ₩29,005 | +2.07% | 18.5만 |
|---|
| 2026.05.26 | ₩30,946 | ₩34,185 | ₩29,473 | ₩31,936 | +3.20% | 32.8만 |
|---|
| 2026.05.22 | ₩37,477 | ₩39,940 | ₩30,290 | ₩36,300 | -3.14% | 345만 |
|---|
| 2026.05.21 | ₩19,435 | ₩39,391 | ₩18,618 | ₩31,401 | +61.57% | 423.5만 |
|---|
| 2026.05.20 | ₩17,414 | ₩25,739 | ₩15,848 | ₩19,421 | +11.53% | 34.8만 |
|---|
| 2026.05.19 | ₩19,662 | ₩19,729 | ₩17,307 | ₩18,177 | -7.56% | 6.7만 |
|---|
| 2026.05.18 | ₩25,766 | ₩26,221 | ₩19,595 | ₩21,817 | -15.32% | 10.9만 |
|---|
| 2026.05.15 | ₩30,785 | ₩31,960 | ₩26,770 | ₩27,412 | -10.96% | 6.4만 |
|---|
| 2026.05.14 | ₩29,326 | ₩34,466 | ₩29,326 | ₩33,328 | +13.65% | 12.9만 |
|---|
| 2026.05.13 | ₩30,946 | ₩33,047 | ₩30,946 | ₩32,532 | +5.13% | 11.1만 |
|---|
| 2026.05.12 | ₩29,447 | ₩35,202 | ₩29,353 | ₩34,118 | +15.86% | 18.2만 |
|---|
| 2026.05.11 | ₩35,470 | ₩35,470 | ₩31,990 | ₩33,181 | -6.45% | 25.7만 |
|---|
| 2026.05.08 | ₩47,302 | ₩47,449 | ₩36,139 | ₩36,139 | -23.60% | 40.7만 |
|---|
| 2026.05.07 | ₩47,663 | ₩50,862 | ₩43,407 | ₩49,778 | +4.44% | 138.8만 |
|---|
| 2026.05.06 | ₩36,688 | ₩48,025 | ₩33,475 | ₩41,493 | +13.10% | 132.2만 |
|---|
| 2026.05.05 | ₩42,283 | ₩44,237 | ₩33,462 | ₩40,154 | -5.03% | 122.8만 |
|---|
| 2026.05.04 | ₩57,193 | ₩65,586 | ₩48,386 | ₩54,985 | -3.86% | 203.7만 |
|---|
| 2026.05.01 | ₩77,257 | ₩105,606 | ₩59,897 | ₩76,414 | -1.09% | 821.1만 |
|---|
| 2026.04.30 | ₩42,965 | ₩73,140 | ₩42,751 | ₩65,532 | +52.52% | 1674.1만 |
|---|
| 2026.04.29 | ₩26,047 | ₩42,430 | ₩24,588 | ₩34,787 | +33.56% | 1242.1만 |
|---|
| 2026.04.28 | ₩15,111 | ₩39,579 | ₩14,763 | ₩23,410 | +54.92% | 773.5만 |
|---|
| 2026.04.27 | ₩15,580 | ₩18,096 | ₩13,679 | ₩16,196 | +3.95% | 158.7만 |
|---|
| 2026.04.24 | ₩12,863 | ₩20,208 | ₩12,327 | ₩16,370 | +27.26% | 719.7만 |
|---|
| 2026.04.23 | ₩16,985 | ₩19,140 | ₩12,020 | ₩12,542 | -26.16% | 2714.9만 |
|---|
| 2026.04.22 | ₩4,350 | ₩16,503 | ₩4,350 | ₩13,666 | +214.15% | 4592.2만 |
|---|
| 2026.04.21 | ₩4,551 | ₩4,645 | ₩4,256 | ₩4,350 | -4.41% | 3.1만 |
|---|
| 2026.04.20 | ₩4,497 | ₩4,778 | ₩4,310 | ₩4,578 | +1.79% | 6.8만 |
|---|
| 2026.04.17 | ₩4,377 | ₩4,778 | ₩4,203 | ₩4,738 | +8.26% | 18.9만 |
|---|
| 2026.04.16 | ₩4,363 | ₩4,618 | ₩4,216 | ₩4,404 | +0.92% | 4.6만 |
|---|
| 2026.04.15 | ₩4,096 | ₩4,497 | ₩4,078 | ₩4,430 | +8.17% | 5.3만 |
|---|
| 2026.04.14 | ₩4,163 | ₩4,189 | ₩3,895 | ₩4,189 | +0.64% | 2.9만 |
|---|
| 2026.04.13 | ₩3,734 | ₩4,537 | ₩3,681 | ₩4,230 | +13.26% | 9.5만 |
|---|
| 2026.04.10 | ₩3,919 | ₩3,919 | ₩3,738 | ₩3,774 | -3.69% | 2만 |
|---|
| 2026.04.09 | ₩4,160 | ₩4,281 | ₩3,696 | ₩3,997 | -3.91% | 5.5만 |
|---|
| 2026.04.08 | ₩4,281 | ₩4,335 | ₩4,046 | ₩4,160 | -2.82% | 6.8천 |
|---|
| 2026.04.07 | ₩4,335 | ₩4,335 | ₩3,991 | ₩4,275 | -1.39% | 8.5천 |
|---|
| 2026.04.06 | ₩4,160 | ₩4,329 | ₩4,070 | ₩4,329 | +4.06% | 6.7천 |
|---|
| 2026.04.02 | ₩4,052 | ₩4,305 | ₩3,678 | ₩4,148 | +2.38% | 2만 |
|---|
| 2026.04.01 | ₩4,106 | ₩4,220 | ₩3,925 | ₩4,190 | +2.06% | 6.3천 |
|---|
| 2026.03.31 | ₩3,587 | ₩4,293 | ₩3,557 | ₩4,208 | +17.31% | 3.9만 |
|---|
| 2026.03.30 | ₩3,455 | ₩3,654 | ₩3,431 | ₩3,624 | +4.89% | 1.8만 |
|---|
| 2026.03.27 | ₩3,877 | ₩3,919 | ₩3,298 | ₩3,587 | -7.46% | 6.1만 |
|---|
| 2026.03.26 | ₩4,118 | ₩4,456 | ₩3,075 | ₩4,154 | +0.88% | 140.9만 |
|---|
| 2026.03.25 | ₩4,823 | ₩5,137 | ₩4,763 | ₩4,763 | -1.25% | 1만 |
|---|
| 2026.03.24 | ₩5,161 | ₩5,276 | ₩4,835 | ₩4,835 | -6.31% | 3.7천 |
|---|
| 2026.03.23 | ₩4,709 | ₩5,318 | ₩4,709 | ₩5,034 | +6.91% | 1.9만 |
|---|
| 2026.03.20 | ₩4,974 | ₩5,125 | ₩4,606 | ₩4,667 | -6.18% | 1.6만 |
|---|
| 2026.03.19 | ₩4,884 | ₩5,167 | ₩4,793 | ₩4,853 | -0.62% | 3.2만 |
|---|
| 2026.03.18 | ₩4,642 | ₩5,065 | ₩4,612 | ₩4,733 | +1.95% | 5.1천 |
|---|
| 2026.03.17 | ₩4,799 | ₩5,071 | ₩4,739 | ₩4,835 | +0.75% | 4.9천 |
|---|
| 2026.03.16 | ₩5,034 | ₩5,306 | ₩4,588 | ₩4,739 | -5.87% | 1.1만 |
|---|
| 2026.03.13 | ₩5,095 | ₩5,475 | ₩4,950 | ₩4,950 | -2.84% | 1.8만 |
|---|
| 2026.03.12 | ₩5,294 | ₩5,306 | ₩5,065 | ₩5,101 | -3.64% | 8.7천 |
|---|
| 2026.03.11 | ₩5,065 | ₩5,571 | ₩5,065 | ₩5,294 | +4.52% | 1.1만 |
|---|
| 2026.03.10 | ₩5,065 | ₩5,366 | ₩5,065 | ₩5,155 | +1.79% | 5.3천 |
|---|
| 2026.03.09 | ₩5,245 | ₩5,426 | ₩4,884 | ₩5,071 | -3.33% | 9.1천 |
|---|
| 2026.03.06 | ₩5,233 | ₩5,655 | ₩5,215 | ₩5,306 | +1.38% | 2.5만 |
|---|
| 2026.03.05 | ₩5,667 | ₩5,969 | ₩5,209 | ₩5,233 | -7.66% | 2.5만 |
|---|
| 2026.03.04 | ₩5,607 | ₩5,963 | ₩5,312 | ₩5,547 | -1.08% | 1.7만 |
|---|
| 2026.03.03 | ₩5,909 | ₩5,969 | ₩5,330 | ₩5,547 | -6.12% | 2.5만 |
|---|
| 2026.03.02 | ₩6,210 | ₩6,210 | ₩5,667 | ₩5,933 | -4.47% | 1.7만 |
|---|
| 2026.02.27 | ₩5,667 | ₩6,692 | ₩5,444 | ₩6,270 | +10.64% | 6.6만 |
|---|
| 2026.02.26 | ₩5,402 | ₩5,722 | ₩5,396 | ₩5,547 | +2.68% | 1.3만 |
|---|
| 2026.02.25 | ₩5,601 | ₩5,788 | ₩5,366 | ₩5,450 | -2.69% | 1.3만 |
|---|
| 2026.02.24 | ₩5,245 | ₩5,559 | ₩5,028 | ₩5,547 | +5.75% | 2.6만 |
|---|
| 2026.02.23 | ₩5,426 | ₩5,511 | ₩4,890 | ₩5,010 | -7.67% | 2만 |
|---|
| 2026.02.20 | ₩5,788 | ₩5,933 | ₩5,408 | ₩5,607 | -3.13% | 5.4천 |
|---|
| 2026.02.19 | ₩5,408 | ₩5,794 | ₩5,306 | ₩5,794 | +7.13% | 2.3만 |
|---|
| 2026.02.18 | ₩5,288 | ₩5,993 | ₩5,288 | ₩5,601 | +5.93% | 7.9천 |
|---|
| 2026.02.17 | ₩5,306 | ₩6,011 | ₩5,245 | ₩5,661 | +6.70% | 1.4만 |
|---|
| 2026.02.13 | ₩5,197 | ₩5,728 | ₩5,143 | ₩5,402 | +3.94% | 1.2만 |
|---|
| 2026.02.12 | ₩5,842 | ₩5,842 | ₩5,052 | ₩5,366 | -8.15% | 1.6만 |
|---|
| 2026.02.11 | ₩6,150 | ₩6,270 | ₩5,426 | ₩5,728 | -6.86% | 1.8만 |
|---|
| 2026.02.10 | ₩5,698 | ₩6,451 | ₩5,667 | ₩5,933 | +4.13% | 2.8만 |
|---|
| 2026.02.09 | ₩5,951 | ₩6,029 | ₩5,607 | ₩5,607 | -5.78% | 1.7만 |
|---|
| 2026.02.06 | ₩5,607 | ₩6,150 | ₩5,487 | ₩5,788 | +3.23% | 2.6만 |
|---|
| 2026.02.05 | ₩6,873 | ₩6,934 | ₩5,354 | ₩5,444 | -20.79% | 8.5만 |
|---|
| 2026.02.04 | ₩7,175 | ₩7,295 | ₩6,572 | ₩7,054 | -1.68% | 4.6만 |
|---|
| 2026.02.03 | ₩7,175 | ₩7,597 | ₩6,873 | ₩6,994 | -2.52% | 3.6만 |
|---|
| 2026.02.02 | ₩7,657 | ₩7,778 | ₩6,873 | ₩7,054 | -7.87% | 5만 |
|---|
| 2026.01.30 | ₩8,260 | ₩8,501 | ₩7,597 | ₩7,717 | -6.57% | 8.6만 |
|---|
| 2026.01.29 | ₩9,104 | ₩9,104 | ₩8,109 | ₩8,320 | -8.61% | 5.9만 |
|---|
| 2026.01.28 | ₩9,526 | ₩10,244 | ₩8,561 | ₩9,225 | -3.16% | 9.4만 |
|---|
| 2026.01.27 | ₩10,672 | ₩10,732 | ₩8,260 | ₩9,285 | -12.99% | 14.4만 |
|---|
| 2026.01.26 | ₩9,948 | ₩12,119 | ₩8,803 | ₩10,913 | +9.70% | 23.3만 |
|---|
| 2026.01.23 | ₩8,501 | ₩10,250 | ₩8,501 | ₩9,044 | +6.38% | 18.7만 |
|---|
| 2026.01.22 | ₩8,200 | ₩8,905 | ₩7,476 | ₩8,139 | -0.74% | 15.3만 |
|---|
| 2026.01.21 | ₩9,586 | ₩9,647 | ₩7,838 | ₩8,682 | -9.43% | 30.4만 |
|---|
| 2026.01.20 | ₩7,959 | ₩13,566 | ₩7,476 | ₩10,853 | +36.36% | 746만 |
|---|
| 2026.01.16 | ₩7,657 | ₩8,260 | ₩7,356 | ₩7,657 | 0.00% | 7.5만 |
|---|
| 2026.01.15 | ₩9,225 | ₩9,767 | ₩7,175 | ₩7,898 | -14.38% | 20만 |
|---|
| 2026.01.14 | ₩11,094 | ₩11,094 | ₩9,737 | ₩9,767 | -11.96% | 10.1만 |
|---|
| 2026.01.13 | ₩15,616 | ₩15,676 | ₩11,214 | ₩11,878 | -23.94% | 23.2만 |
|---|
| 2026.01.12 | ₩16,580 | ₩20,499 | ₩14,048 | ₩15,857 | -4.36% | 79.6만 |
|---|
| 2026.01.09 | ₩14,169 | ₩15,374 | ₩13,566 | ₩14,741 | +4.04% | 6.3만 |
|---|
| 2026.01.08 | ₩14,952 | ₩16,460 | ₩14,108 | ₩14,169 | -5.24% | 10.2만 |
|---|
| 2026.01.07 | ₩15,405 | ₩17,153 | ₩14,470 | ₩16,641 | +8.02% | 6.1만 |
|---|
| 2026.01.06 | ₩15,676 | ₩16,128 | ₩13,897 | ₩15,947 | +1.73% | 3.4만 |
|---|
| 2026.01.05 | ₩14,922 | ₩17,485 | ₩13,264 | ₩16,279 | +9.09% | 10.3만 |
|---|
| 2026.01.02 | ₩13,596 | ₩15,073 | ₩13,294 | ₩14,862 | +9.31% | 7.3만 |
|---|
| 2025.12.31 | ₩13,807 | ₩14,108 | ₩13,264 | ₩13,777 | -0.22% | 1.3만 |
|---|
| 2025.12.30 | ₩14,199 | ₩14,530 | ₩13,325 | ₩14,169 | -0.21% | 4.3만 |
|---|
| 2025.12.29 | ₩16,249 | ₩19,143 | ₩13,566 | ₩14,380 | -11.50% | 15.5만 |
|---|
| 2025.12.26 | ₩15,314 | ₩15,314 | ₩12,541 | ₩13,566 | -11.42% | 4.7만 |
|---|
| 2025.12.24 | ₩15,977 | ₩16,339 | ₩14,621 | ₩15,133 | -5.28% | 3.5만 |
|---|
| 2025.12.23 | ₩17,545 | ₩17,666 | ₩14,832 | ₩16,972 | -3.26% | 10.3만 |
|---|
| 2025.12.22 | ₩18,389 | ₩19,444 | ₩17,304 | ₩19,113 | +3.93% | 7.2만 |
|---|
| 2025.12.19 | ₩21,102 | ₩21,886 | ₩17,816 | ₩18,510 | -12.29% | 20.2만 |
|---|
| 2025.12.18 | ₩25,865 | ₩29,362 | ₩19,896 | ₩20,650 | -20.16% | 55.3만 |
|---|
| 2025.12.17 | ₩26,438 | ₩31,955 | ₩21,796 | ₩22,308 | -15.62% | 106.9만 |
|---|
| 2025.12.16 | ₩20,198 | ₩24,087 | ₩19,444 | ₩22,459 | +11.19% | 7.4만 |
|---|
| 2025.12.15 | ₩25,594 | ₩25,624 | ₩19,625 | ₩21,916 | -14.37% | 14.7만 |
|---|
| 2025.12.12 | ₩34,065 | ₩37,080 | ₩24,117 | ₩28,337 | -16.81% | 267.1만 |
|---|
| 2025.12.11 | ₩24,267 | ₩24,328 | ₩22,308 | ₩23,695 | -2.36% | 13.9만 |
|---|
| 2025.12.10 | ₩24,720 | ₩25,021 | ₩22,971 | ₩24,720 | 0.00% | 1.5만 |
|---|
| 2025.12.09 | ₩25,323 | ₩26,137 | ₩23,725 | ₩25,112 | -0.83% | 2.3만 |
|---|
| 2025.12.08 | ₩26,589 | ₩28,880 | ₩24,509 | ₩27,222 | +2.38% | 7.9만 |
|---|
| 2025.12.05 | ₩36,477 | ₩40,396 | ₩25,624 | ₩28,277 | -22.48% | 137.3만 |
|---|
| 2025.12.04 | ₩29,844 | ₩31,352 | ₩28,337 | ₩28,518 | -4.44% | 53.6만 |
|---|
| 2025.12.03 | ₩30,447 | ₩31,382 | ₩29,392 | ₩30,447 | 0.00% | 6.7천 |
|---|
| 2025.12.02 | ₩29,844 | ₩30,749 | ₩28,066 | ₩30,447 | +2.02% | 7.3천 |
|---|
| 2025.12.01 | ₩30,146 | ₩30,327 | ₩28,066 | ₩29,453 | -2.30% | 7천 |
|---|
| 2025.11.28 | ₩33,161 | ₩33,763 | ₩29,935 | ₩31,050 | -6.36% | 8.5천 |
|---|
| 2025.11.26 | ₩31,653 | ₩34,065 | ₩31,050 | ₩32,256 | +1.90% | 7.4천 |
|---|
| 2025.11.25 | ₩29,392 | ₩31,955 | ₩29,121 | ₩30,749 | +4.62% | 1.4만 |
|---|
| 2025.11.24 | ₩27,131 | ₩32,256 | ₩27,131 | ₩29,362 | +8.22% | 9.8천 |
|---|
| 2025.11.21 | ₩27,433 | ₩28,699 | ₩26,528 | ₩27,011 | -1.54% | 5천 |
|---|
| 2025.11.20 | ₩27,131 | ₩28,940 | ₩27,131 | ₩27,704 | +2.11% | 3.8천 |
|---|
| 2025.11.19 | ₩29,633 | ₩30,176 | ₩26,528 | ₩27,825 | -6.10% | 8.5천 |
|---|
| 2025.11.18 | ₩30,447 | ₩31,653 | ₩29,392 | ₩31,050 | +1.98% | 8.1천 |
|---|
| 2025.11.17 | ₩33,462 | ₩34,366 | ₩29,031 | ₩31,352 | -6.31% | 1.9만 |
|---|
| 2025.11.14 | ₩44,315 | ₩45,219 | ₩34,668 | ₩34,969 | -21.09% | 34.3만 |
|---|
| 2025.11.13 | ₩39,491 | ₩40,094 | ₩36,778 | ₩38,888 | -1.53% | 6.2만 |
|---|
| 2025.11.12 | ₩39,793 | ₩41,300 | ₩38,587 | ₩40,094 | +0.76% | 3.3천 |
|---|
| 2025.11.11 | ₩38,888 | ₩41,601 | ₩36,175 | ₩40,396 | +3.88% | 6.5천 |
|---|
| 2025.11.10 | ₩40,697 | ₩43,712 | ₩40,396 | ₩40,998 | +0.74% | 9.3천 |
|---|
| 2025.11.07 | ₩40,094 | ₩40,094 | ₩37,713 | ₩40,094 | 0.00% | 3.3천 |
|---|
| 2025.11.06 | ₩42,204 | ₩42,204 | ₩39,491 | ₩40,094 | -5.00% | 3.5천 |
|---|
| 2025.11.05 | ₩44,013 | ₩44,013 | ₩40,697 | ₩42,204 | -4.11% | 4.4천 |
|---|
| 2025.11.04 | ₩47,932 | ₩49,138 | ₩43,712 | ₩44,164 | -7.86% | 6.6천 |
|---|
| 2025.11.03 | ₩49,138 | ₩53,509 | ₩47,028 | ₩47,329 | -3.68% | 8.9천 |
|---|
| 2025.10.31 | ₩48,535 | ₩50,645 | ₩46,425 | ₩48,535 | 0.00% | 6.2천 |
|---|
| 2025.10.30 | ₩48,234 | ₩50,344 | ₩46,425 | ₩48,535 | +0.62% | 5.5천 |
|---|
| 2025.10.29 | ₩58,182 | ₩59,388 | ₩49,289 | ₩50,645 | -12.95% | 1.6만 |
|---|
| 2025.10.28 | ₩62,402 | ₩62,704 | ₩58,182 | ₩58,483 | -6.28% | 8.9천 |
|---|
| 2025.10.27 | ₩66,020 | ₩67,195 | ₩62,101 | ₩63,306 | -4.11% | 9.8천 |
|---|
| 2025.10.24 | ₩69,034 | ₩71,747 | ₩65,718 | ₩66,623 | -3.49% | 9.1천 |
|---|
| 2025.10.23 | ₩64,512 | ₩69,336 | ₩63,306 | ₩69,034 | +7.01% | 1.6만 |
|---|
| 2025.10.22 | ₩64,814 | ₩68,130 | ₩64,512 | ₩65,417 | +0.93% | 1.3만 |
|---|
| 2025.10.21 | ₩65,718 | ₩72,350 | ₩64,362 | ₩66,321 | +0.92% | 2.7만 |
|---|
| 2025.10.20 | ₩66,924 | ₩75,365 | ₩64,814 | ₩66,623 | -0.45% | 4.9만 |
|---|
| 2025.10.17 | ₩82,901 | ₩85,614 | ₩67,527 | ₩69,034 | -16.73% | 72.1만 |
|---|
| 2025.10.16 | ₩70,843 | ₩75,365 | ₩66,924 | ₩67,225 | -5.11% | 42.7만 |
|---|
| 2025.10.15 | ₩72,350 | ₩77,174 | ₩67,828 | ₩70,843 | -2.08% | 2만 |
|---|
| 2025.10.14 | ₩66,924 | ₩72,652 | ₩66,924 | ₩71,446 | +6.76% | 7.3천 |
|---|
| 2025.10.13 | ₩64,814 | ₩68,431 | ₩63,608 | ₩66,623 | +2.79% | 1.2만 |
|---|
| 2025.10.10 | ₩69,336 | ₩73,858 | ₩65,266 | ₩65,718 | -5.22% | 1.6만 |
|---|