시장 데이터를 불러오는 중
전체 종목
아케비아 테라퓨틱스 과거 주가
Akebia Therapeutics, Inc. - Common Stock · AKBA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Akebia Therapeutics, Inc. - Common Stock · AKBA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,097 | ₩1,113 | ₩1,072 | ₩1,072 | -2.32% | 609.1만 |
| 2026.10.08 | ₩1,140 | ₩1,159 | ₩1,090 | ₩1,090 | -4.34% | 744.6만 |
| 2026.10.07 | ₩1,155 | ₩1,187 | ₩1,155 | ₩1,168 | +1.16% | 916.3만 |
| 2026.10.06 | ₩1,207 | ₩1,216 | ₩1,171 | ₩1,176 | -2.55% | 617.8만 |
| 2026.10.05 | ₩1,164 | ₩1,231 | ₩1,131 | ₩1,219 | +4.71% | 750.5만 |
| 2026.10.02 | ₩1,188 | ₩1,189 | ₩1,124 | ₩1,157 | -2.59% | 710.5만 |
| 2026.10.01 | ₩1,224 | ₩1,231 | ₩1,161 | ₩1,165 | -4.81% | 451.5만 |
| 2026.09.30 | ₩1,196 | ₩1,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,231 |
| +2.91% |
| 1082.7만 |
| 2026.09.29 | ₩1,204 | ₩1,204 | ₩1,164 | ₩1,185 | -1.56% | 344.9만 |
|---|
| 2026.09.28 | ₩1,185 | ₩1,204 | ₩1,171 | ₩1,195 | +0.79% | 339.9만 |
|---|
| 2026.09.25 | ₩1,232 | ₩1,240 | ₩1,195 | ₩1,199 | -2.71% | 437.5만 |
|---|
| 2026.09.24 | ₩1,231 | ₩1,268 | ₩1,217 | ₩1,230 | -0.11% | 373만 |
|---|
| 2026.09.23 | ₩1,320 | ₩1,320 | ₩1,244 | ₩1,248 | -5.47% | 539.1만 |
|---|
| 2026.09.22 | ₩1,271 | ₩1,338 | ₩1,258 | ₩1,311 | +3.16% | 511.1만 |
|---|
| 2026.09.21 | ₩1,240 | ₩1,266 | ₩1,228 | ₩1,256 | +1.29% | 1109.3만 |
|---|
| 2026.09.18 | ₩1,191 | ₩1,240 | ₩1,177 | ₩1,225 | +2.92% | 737.2만 |
|---|
| 2026.09.17 | ₩1,239 | ₩1,258 | ₩1,164 | ₩1,199 | -3.24% | 871.7만 |
|---|
| 2026.09.16 | ₩1,215 | ₩1,252 | ₩1,197 | ₩1,228 | +1.10% | 750.3만 |
|---|
| 2026.09.15 | ₩1,287 | ₩1,307 | ₩1,208 | ₩1,208 | -6.13% | 577.2만 |
|---|
| 2026.09.14 | ₩1,274 | ₩1,365 | ₩1,208 | ₩1,288 | +1.16% | 883.3만 |
|---|
| 2026.09.11 | ₩1,298 | ₩1,315 | ₩1,272 | ₩1,274 | -1.86% | 614만 |
|---|
| 2026.09.10 | ₩1,271 | ₩1,295 | ₩1,246 | ₩1,267 | -0.32% | 492.1만 |
|---|
| 2026.09.09 | ₩1,378 | ₩1,403 | ₩1,271 | ₩1,276 | -7.38% | 487.3만 |
|---|
| 2026.09.08 | ₩1,287 | ₩1,378 | ₩1,275 | ₩1,378 | +7.07% | 305.9만 |
|---|
| 2026.09.04 | ₩1,322 | ₩1,333 | ₩1,267 | ₩1,304 | -1.32% | 834.8만 |
|---|
| 2026.09.03 | ₩1,338 | ₩1,338 | ₩1,287 | ₩1,315 | -1.70% | 745.7만 |
|---|
| 2026.09.02 | ₩1,271 | ₩1,351 | ₩1,267 | ₩1,311 | +3.16% | 1285.5만 |
|---|
| 2026.09.01 | ₩1,217 | ₩1,267 | ₩1,217 | ₩1,264 | +3.85% | 1245.3만 |
|---|
| 2026.08.31 | ₩1,177 | ₩1,251 | ₩1,144 | ₩1,230 | +4.43% | 1518만 |
|---|
| 2026.08.28 | ₩1,251 | ₩1,258 | ₩1,157 | ₩1,176 | -5.99% | 1018.8만 |
|---|
| 2026.08.27 | ₩1,217 | ₩1,284 | ₩1,212 | ₩1,258 | +3.30% | 1328.7만 |
|---|
| 2026.08.26 | ₩1,280 | ₩1,280 | ₩1,172 | ₩1,213 | -5.22% | 1402.9만 |
|---|
| 2026.08.25 | ₩1,204 | ₩1,288 | ₩1,204 | ₩1,282 | +6.44% | 1134.1만 |
|---|
| 2026.08.24 | ₩1,215 | ₩1,219 | ₩1,167 | ₩1,205 | -0.77% | 812.5만 |
|---|
| 2026.08.21 | ₩1,238 | ₩1,278 | ₩1,211 | ₩1,213 | -1.95% | 645만 |
|---|
| 2026.08.20 | ₩1,177 | ₩1,244 | ₩1,167 | ₩1,230 | +4.43% | 1371.9만 |
|---|
| 2026.08.19 | ₩1,140 | ₩1,201 | ₩1,137 | ₩1,184 | +3.87% | 987.6만 |
|---|
| 2026.08.18 | ₩1,147 | ₩1,155 | ₩1,121 | ₩1,140 | -0.58% | 195.6만 |
|---|
| 2026.08.17 | ₩1,164 | ₩1,177 | ₩1,089 | ₩1,151 | -1.15% | 426.4만 |
|---|
| 2026.08.14 | ₩1,164 | ₩1,188 | ₩1,148 | ₩1,168 | +0.34% | 208.8만 |
|---|
| 2026.08.13 | ₩1,211 | ₩1,270 | ₩1,156 | ₩1,164 | -3.87% | 409.3만 |
|---|
| 2026.08.12 | ₩1,167 | ₩1,217 | ₩1,160 | ₩1,195 | +2.41% | 455.5만 |
|---|
| 2026.08.11 | ₩1,124 | ₩1,184 | ₩1,124 | ₩1,160 | +3.21% | 379.4만 |
|---|
| 2026.08.10 | ₩1,204 | ₩1,216 | ₩1,120 | ₩1,129 | -6.22% | 849만 |
|---|
| 2026.08.07 | ₩1,286 | ₩1,287 | ₩1,185 | ₩1,217 | -5.31% | 1093.4만 |
|---|
| 2026.08.06 | ₩1,207 | ₩1,351 | ₩1,137 | ₩1,276 | +5.76% | 1768.6만 |
|---|
| 2026.08.05 | ₩1,766 | ₩1,813 | ₩1,712 | ₩1,726 | -2.27% | 452.8만 |
|---|
| 2026.08.04 | ₩1,753 | ₩1,806 | ₩1,753 | ₩1,766 | +0.76% | 269.6만 |
|---|
| 2026.08.03 | ₩1,753 | ₩1,793 | ₩1,733 | ₩1,753 | 0.00% | 209.6만 |
|---|
| 2026.07.31 | ₩1,793 | ₩1,805 | ₩1,733 | ₩1,766 | -1.49% | 205.8만 |
|---|
| 2026.07.30 | ₩1,659 | ₩1,820 | ₩1,659 | ₩1,806 | +8.87% | 311.7만 |
|---|
| 2026.07.29 | ₩1,686 | ₩1,712 | ₩1,659 | ₩1,686 | 0.00% | 196.2만 |
|---|
| 2026.07.28 | ₩1,712 | ₩1,726 | ₩1,632 | ₩1,699 | -0.78% | 166.7만 |
|---|
| 2026.07.27 | ₩1,659 | ₩1,739 | ₩1,659 | ₩1,712 | +3.23% | 185.8만 |
|---|
| 2026.07.24 | ₩1,632 | ₩1,652 | ₩1,605 | ₩1,632 | 0.00% | 149.6만 |
|---|
| 2026.07.23 | ₩1,646 | ₩1,672 | ₩1,592 | ₩1,632 | -0.81% | 162.7만 |
|---|
| 2026.07.22 | ₩1,753 | ₩1,753 | ₩1,672 | ₩1,686 | -3.82% | 216만 |
|---|
| 2026.07.21 | ₩1,699 | ₩1,779 | ₩1,699 | ₩1,739 | +2.36% | 177.5만 |
|---|
| 2026.07.20 | ₩1,779 | ₩1,846 | ₩1,686 | ₩1,712 | -3.76% | 294.1만 |
|---|
| 2026.07.17 | ₩1,833 | ₩1,880 | ₩1,793 | ₩1,793 | -2.19% | 252.5만 |
|---|
| 2026.07.16 | ₩1,833 | ₩1,886 | ₩1,793 | ₩1,873 | +2.19% | 305.7만 |
|---|
| 2026.07.15 | ₩1,860 | ₩1,873 | ₩1,820 | ₩1,846 | -0.72% | 171.3만 |
|---|
| 2026.07.14 | ₩1,860 | ₩1,900 | ₩1,846 | ₩1,873 | +0.72% | 288.3만 |
|---|
| 2026.07.13 | ₩1,833 | ₩1,860 | ₩1,793 | ₩1,846 | +0.73% | 338.6만 |
|---|
| 2026.07.10 | ₩1,913 | ₩1,925 | ₩1,820 | ₩1,873 | -2.10% | 415.2만 |
|---|
| 2026.07.09 | ₩1,886 | ₩1,953 | ₩1,813 | ₩1,913 | +1.42% | 453.9만 |
|---|
| 2026.07.08 | ₩1,793 | ₩1,900 | ₩1,779 | ₩1,900 | +5.97% | 659.4만 |
|---|
| 2026.07.07 | ₩1,739 | ₩1,860 | ₩1,726 | ₩1,820 | +4.62% | 586.1만 |
|---|
| 2026.07.06 | ₩1,666 | ₩1,779 | ₩1,651 | ₩1,739 | +4.42% | 633.9만 |
|---|
| 2026.07.02 | ₩1,632 | ₩1,659 | ₩1,552 | ₩1,659 | +1.64% | 419.7만 |
|---|
| 2026.07.01 | ₩1,539 | ₩1,679 | ₩1,539 | ₩1,619 | +5.22% | 605.1만 |
|---|
| 2026.06.30 | ₩1,719 | ₩1,726 | ₩1,485 | ₩1,525 | -11.28% | 694.2만 |
|---|
| 2026.06.29 | ₩1,525 | ₩1,552 | ₩1,458 | ₩1,485 | -2.63% | 357.5만 |
|---|
| 2026.06.26 | ₩1,391 | ₩1,525 | ₩1,383 | ₩1,525 | +9.62% | 1158.3만 |
|---|
| 2026.06.25 | ₩1,391 | ₩1,445 | ₩1,378 | ₩1,391 | 0.00% | 321.1만 |
|---|
| 2026.06.24 | ₩1,472 | ₩1,505 | ₩1,405 | ₩1,418 | -3.64% | 398.1만 |
|---|
| 2026.06.23 | ₩1,458 | ₩1,525 | ₩1,458 | ₩1,472 | +0.92% | 243.8만 |
|---|
| 2026.06.22 | ₩1,445 | ₩1,525 | ₩1,432 | ₩1,458 | +0.93% | 508.1만 |
|---|
| 2026.06.18 | ₩1,405 | ₩1,445 | ₩1,333 | ₩1,432 | +1.90% | 2293.4만 |
|---|
| 2026.06.17 | ₩1,323 | ₩1,405 | ₩1,311 | ₩1,365 | +3.13% | 395.4만 |
|---|
| 2026.06.16 | ₩1,235 | ₩1,365 | ₩1,231 | ₩1,316 | +6.61% | 809.6만 |
|---|
| 2026.06.15 | ₩1,247 | ₩1,260 | ₩1,204 | ₩1,256 | +0.75% | 553.6만 |
|---|
| 2026.06.12 | ₩1,191 | ₩1,283 | ₩1,183 | ₩1,238 | +3.93% | 524.9만 |
|---|
| 2026.06.11 | ₩1,151 | ₩1,239 | ₩1,124 | ₩1,203 | +4.53% | 1669.6만 |
|---|
| 2026.06.10 | ₩1,231 | ₩1,283 | ₩1,101 | ₩1,168 | -5.11% | 721만 |
|---|
| 2026.06.09 | ₩1,268 | ₩1,284 | ₩1,208 | ₩1,231 | -2.95% | 207.8만 |
|---|
| 2026.06.08 | ₩1,274 | ₩1,298 | ₩1,204 | ₩1,252 | -1.68% | 248.9만 |
|---|
| 2026.06.05 | ₩1,290 | ₩1,320 | ₩1,243 | ₩1,251 | -3.01% | 184.8만 |
|---|
| 2026.06.04 | ₩1,295 | ₩1,338 | ₩1,284 | ₩1,298 | +0.21% | 239.3만 |
|---|
| 2026.06.03 | ₩1,252 | ₩1,298 | ₩1,231 | ₩1,298 | +3.63% | 454.9만 |
|---|
| 2026.06.02 | ₩1,351 | ₩1,363 | ₩1,217 | ₩1,252 | -7.33% | 722만 |
|---|
| 2026.06.01 | ₩1,378 | ₩1,398 | ₩1,338 | ₩1,365 | -0.97% | 275.7만 |
|---|
| 2026.05.29 | ₩1,391 | ₩1,411 | ₩1,365 | ₩1,365 | -1.92% | 270.3만 |
|---|
| 2026.05.28 | ₩1,391 | ₩1,430 | ₩1,354 | ₩1,405 | +0.96% | 295.5만 |
|---|
| 2026.05.27 | ₩1,405 | ₩1,445 | ₩1,378 | ₩1,378 | -1.90% | 273.3만 |
|---|
| 2026.05.26 | ₩1,365 | ₩1,445 | ₩1,363 | ₩1,391 | +1.96% | 298.1만 |
|---|
| 2026.05.22 | ₩1,351 | ₩1,405 | ₩1,338 | ₩1,365 | +0.99% | 232.1만 |
|---|
| 2026.05.21 | ₩1,338 | ₩1,432 | ₩1,325 | ₩1,365 | +2.00% | 554.5만 |
|---|
| 2026.05.20 | ₩1,204 | ₩1,365 | ₩1,197 | ₩1,351 | +12.22% | 1878.3만 |
|---|
| 2026.05.19 | ₩1,306 | ₩1,351 | ₩1,171 | ₩1,197 | -8.30% | 1550.2만 |
|---|
| 2026.05.18 | ₩1,418 | ₩1,457 | ₩1,338 | ₩1,351 | -4.72% | 663.2만 |
|---|
| 2026.05.15 | ₩1,525 | ₩1,525 | ₩1,418 | ₩1,418 | -7.02% | 482만 |
|---|
| 2026.05.14 | ₩1,565 | ₩1,592 | ₩1,512 | ₩1,512 | -3.42% | 408.6만 |
|---|
| 2026.05.13 | ₩1,565 | ₩1,605 | ₩1,552 | ₩1,579 | +0.85% | 408.1만 |
|---|
| 2026.05.12 | ₩1,565 | ₩1,646 | ₩1,565 | ₩1,579 | +0.85% | 457.4만 |
|---|
| 2026.05.11 | ₩1,539 | ₩1,646 | ₩1,525 | ₩1,539 | 0.00% | 554.2만 |
|---|
| 2026.05.08 | ₩1,565 | ₩1,605 | ₩1,505 | ₩1,552 | -0.85% | 439.8만 |
|---|
| 2026.05.07 | ₩1,525 | ₩1,639 | ₩1,512 | ₩1,579 | +3.51% | 1175.4만 |
|---|
| 2026.05.06 | ₩1,967 | ₩2,047 | ₩1,953 | ₩1,980 | +0.68% | 399.4만 |
|---|
| 2026.05.05 | ₩2,034 | ₩2,060 | ₩1,913 | ₩1,940 | -4.61% | 237.5만 |
|---|
| 2026.05.04 | ₩1,886 | ₩2,047 | ₩1,886 | ₩2,007 | +6.38% | 327.4만 |
|---|
| 2026.05.01 | ₩1,873 | ₩1,920 | ₩1,846 | ₩1,873 | 0.00% | 257.5만 |
|---|
| 2026.04.30 | ₩1,860 | ₩1,880 | ₩1,820 | ₩1,846 | -0.72% | 129.2만 |
|---|
| 2026.04.29 | ₩1,886 | ₩1,886 | ₩1,806 | ₩1,820 | -3.55% | 217.8만 |
|---|
| 2026.04.28 | ₩1,927 | ₩1,952 | ₩1,886 | ₩1,900 | -1.39% | 153.7만 |
|---|
| 2026.04.27 | ₩1,913 | ₩2,019 | ₩1,900 | ₩1,900 | -0.70% | 270.1만 |
|---|
| 2026.04.24 | ₩1,900 | ₩1,940 | ₩1,886 | ₩1,913 | +0.70% | 238만 |
|---|
| 2026.04.23 | ₩1,913 | ₩1,927 | ₩1,860 | ₩1,913 | 0.00% | 216.8만 |
|---|
| 2026.04.22 | ₩1,900 | ₩1,940 | ₩1,873 | ₩1,900 | 0.00% | 149.2만 |
|---|
| 2026.04.21 | ₩1,940 | ₩1,947 | ₩1,873 | ₩1,886 | -2.76% | 184.3만 |
|---|
| 2026.04.20 | ₩1,886 | ₩1,940 | ₩1,873 | ₩1,913 | +1.42% | 197.2만 |
|---|
| 2026.04.17 | ₩1,846 | ₩1,940 | ₩1,773 | ₩1,880 | +1.81% | 408.2만 |
|---|
| 2026.04.16 | ₩2,060 | ₩2,087 | ₩1,806 | ₩1,806 | -12.34% | 525.7만 |
|---|
| 2026.04.15 | ₩2,100 | ₩2,134 | ₩2,047 | ₩2,074 | -1.27% | 209.3만 |
|---|
| 2026.04.14 | ₩1,980 | ₩2,087 | ₩1,967 | ₩2,087 | +5.41% | 225.9만 |
|---|
| 2026.04.13 | ₩1,873 | ₩1,967 | ₩1,860 | ₩1,967 | +5.00% | 173.9만 |
|---|
| 2026.04.10 | ₩1,886 | ₩1,953 | ₩1,846 | ₩1,873 | -0.71% | 205.1만 |
|---|
| 2026.04.09 | ₩1,900 | ₩1,940 | ₩1,886 | ₩1,886 | -0.70% | 128.1만 |
|---|
| 2026.04.08 | ₩1,886 | ₩1,967 | ₩1,873 | ₩1,913 | +1.42% | 252.4만 |
|---|
| 2026.04.07 | ₩1,766 | ₩1,860 | ₩1,739 | ₩1,846 | +4.55% | 236.4만 |
|---|
| 2026.04.06 | ₩1,833 | ₩1,873 | ₩1,766 | ₩1,766 | -3.65% | 236.2만 |
|---|
| 2026.04.02 | ₩1,860 | ₩1,872 | ₩1,813 | ₩1,846 | -0.72% | 187.9만 |
|---|
| 2026.04.01 | ₩1,873 | ₩1,953 | ₩1,873 | ₩1,886 | +0.71% | 185.4만 |
|---|
| 2026.03.31 | ₩1,793 | ₩1,873 | ₩1,790 | ₩1,860 | +3.73% | 189.8만 |
|---|
| 2026.03.30 | ₩1,793 | ₩1,813 | ₩1,739 | ₩1,766 | -1.49% | 264만 |
|---|
| 2026.03.27 | ₩1,833 | ₩1,846 | ₩1,766 | ₩1,793 | -2.19% | 263.5만 |
|---|
| 2026.03.26 | ₩1,860 | ₩1,927 | ₩1,820 | ₩1,860 | 0.00% | 181.9만 |
|---|
| 2026.03.25 | ₩1,873 | ₩1,893 | ₩1,822 | ₩1,860 | -0.71% | 188.5만 |
|---|
| 2026.03.24 | ₩1,833 | ₩1,873 | ₩1,779 | ₩1,820 | -0.73% | 240.8만 |
|---|
| 2026.03.23 | ₩1,913 | ₩1,940 | ₩1,860 | ₩1,873 | -2.10% | 194.7만 |
|---|
| 2026.03.20 | ₩1,900 | ₩1,947 | ₩1,860 | ₩1,900 | 0.00% | 762.3만 |
|---|
| 2026.03.19 | ₩1,886 | ₩1,927 | ₩1,860 | ₩1,900 | +0.71% | 197.7만 |
|---|
| 2026.03.18 | ₩1,980 | ₩2,027 | ₩1,886 | ₩1,927 | -2.70% | 290.5만 |
|---|
| 2026.03.17 | ₩2,034 | ₩2,087 | ₩1,980 | ₩1,993 | -1.97% | 316.6만 |
|---|
| 2026.03.16 | ₩1,980 | ₩2,054 | ₩1,953 | ₩2,020 | +2.03% | 297.9만 |
|---|
| 2026.03.13 | ₩1,886 | ₩2,034 | ₩1,873 | ₩1,953 | +3.55% | 375.1만 |
|---|
| 2026.03.12 | ₩1,873 | ₩1,900 | ₩1,794 | ₩1,873 | 0.00% | 330.3만 |
|---|
| 2026.03.11 | ₩1,846 | ₩1,873 | ₩1,779 | ₩1,873 | +1.45% | 216.5만 |
|---|
| 2026.03.10 | ₩1,820 | ₩1,853 | ₩1,779 | ₩1,846 | +1.47% | 252만 |
|---|
| 2026.03.09 | ₩1,686 | ₩1,833 | ₩1,679 | ₩1,806 | +7.14% | 242.8만 |
|---|
| 2026.03.06 | ₩1,646 | ₩1,712 | ₩1,612 | ₩1,699 | +3.25% | 246.2만 |
|---|
| 2026.03.05 | ₩1,646 | ₩1,659 | ₩1,579 | ₩1,592 | -3.25% | 288.9만 |
|---|
| 2026.03.04 | ₩1,646 | ₩1,712 | ₩1,632 | ₩1,672 | +1.63% | 191.8만 |
|---|
| 2026.03.03 | ₩1,646 | ₩1,699 | ₩1,619 | ₩1,632 | -0.81% | 381.5만 |
|---|
| 2026.03.02 | ₩1,699 | ₩1,739 | ₩1,659 | ₩1,686 | -0.79% | 300.1만 |
|---|
| 2026.02.27 | ₩1,739 | ₩1,799 | ₩1,686 | ₩1,753 | +0.77% | 699.8만 |
|---|
| 2026.02.26 | ₩1,960 | ₩2,020 | ₩1,686 | ₩1,766 | -9.90% | 500.2만 |
|---|
| 2026.02.25 | ₩1,672 | ₩1,699 | ₩1,605 | ₩1,619 | -3.20% | 309만 |
|---|
| 2026.02.24 | ₩1,619 | ₩1,699 | ₩1,592 | ₩1,659 | +2.48% | 249.2만 |
|---|
| 2026.02.23 | ₩1,592 | ₩1,686 | ₩1,579 | ₩1,619 | +1.68% | 231.1만 |
|---|
| 2026.02.20 | ₩1,579 | ₩1,592 | ₩1,525 | ₩1,579 | 0.00% | 254.1만 |
|---|
| 2026.02.19 | ₩1,579 | ₩1,592 | ₩1,539 | ₩1,579 | 0.00% | 205.3만 |
|---|
| 2026.02.18 | ₩1,592 | ₩1,626 | ₩1,565 | ₩1,579 | -0.84% | 181.6만 |
|---|
| 2026.02.17 | ₩1,619 | ₩1,659 | ₩1,539 | ₩1,605 | -0.83% | 487.6만 |
|---|
| 2026.02.13 | ₩1,806 | ₩1,833 | ₩1,605 | ₩1,619 | -10.37% | 604.4만 |
|---|
| 2026.02.12 | ₩2,074 | ₩2,141 | ₩1,779 | ₩1,820 | -12.26% | 683.1만 |
|---|
| 2026.02.11 | ₩2,047 | ₩2,087 | ₩1,940 | ₩2,074 | +1.31% | 450.4만 |
|---|
| 2026.02.10 | ₩2,007 | ₩2,060 | ₩1,940 | ₩2,020 | +0.67% | 711.4만 |
|---|
| 2026.02.09 | ₩1,833 | ₩2,020 | ₩1,779 | ₩2,007 | +9.49% | 389.4만 |
|---|
| 2026.02.06 | ₩1,820 | ₩1,873 | ₩1,779 | ₩1,860 | +2.21% | 342.1만 |
|---|
| 2026.02.05 | ₩1,820 | ₩1,860 | ₩1,806 | ₩1,846 | +1.47% | 327.2만 |
|---|
| 2026.02.04 | ₩1,900 | ₩1,900 | ₩1,813 | ₩1,833 | -3.52% | 300.5만 |
|---|
| 2026.02.03 | ₩1,860 | ₩1,927 | ₩1,833 | ₩1,886 | +1.44% | 236.4만 |
|---|
| 2026.02.02 | ₩1,860 | ₩1,912 | ₩1,826 | ₩1,846 | -0.72% | 380.9만 |
|---|
| 2026.01.30 | ₩1,967 | ₩1,980 | ₩1,873 | ₩1,886 | -4.08% | 230.8만 |
|---|
| 2026.01.29 | ₩1,953 | ₩1,980 | ₩1,900 | ₩1,940 | -0.68% | 181.2만 |
|---|
| 2026.01.28 | ₩2,034 | ₩2,047 | ₩1,927 | ₩1,940 | -4.61% | 241.5만 |
|---|
| 2026.01.27 | ₩1,913 | ₩2,040 | ₩1,860 | ₩2,020 | +5.59% | 257.8만 |
|---|
| 2026.01.26 | ₩1,820 | ₩1,940 | ₩1,813 | ₩1,913 | +5.15% | 325.9만 |
|---|
| 2026.01.23 | ₩1,940 | ₩1,940 | ₩1,806 | ₩1,820 | -6.21% | 417.6만 |
|---|
| 2026.01.22 | ₩1,820 | ₩1,940 | ₩1,820 | ₩1,927 | +5.88% | 237.3만 |
|---|
| 2026.01.21 | ₩1,806 | ₩1,860 | ₩1,779 | ₩1,833 | +1.48% | 210.6만 |
|---|
| 2026.01.20 | ₩1,766 | ₩1,820 | ₩1,739 | ₩1,793 | +1.52% | 246.3만 |
|---|
| 2026.01.16 | ₩1,793 | ₩1,886 | ₩1,786 | ₩1,820 | +1.49% | 276.7만 |
|---|
| 2026.01.15 | ₩1,846 | ₩1,860 | ₩1,779 | ₩1,793 | -2.90% | 247.9만 |
|---|
| 2026.01.14 | ₩1,833 | ₩1,900 | ₩1,794 | ₩1,846 | +0.73% | 321.6만 |
|---|
| 2026.01.13 | ₩1,886 | ₩1,886 | ₩1,753 | ₩1,846 | -2.13% | 454.4만 |
|---|
| 2026.01.12 | ₩1,993 | ₩1,993 | ₩1,820 | ₩1,873 | -6.04% | 678.1만 |
|---|
| 2026.01.09 | ₩2,007 | ₩2,060 | ₩1,980 | ₩2,034 | +1.33% | 264.7만 |
|---|
| 2026.01.08 | ₩2,034 | ₩2,047 | ₩1,993 | ₩1,993 | -1.97% | 358.1만 |
|---|
| 2026.01.07 | ₩1,980 | ₩2,094 | ₩1,980 | ₩2,047 | +3.38% | 270만 |
|---|
| 2026.01.06 | ₩2,007 | ₩2,034 | ₩1,953 | ₩1,967 | -2.00% | 287.2만 |
|---|
| 2026.01.05 | ₩2,060 | ₩2,095 | ₩2,007 | ₩2,020 | -1.95% | 215.7만 |
|---|
| 2026.01.02 | ₩2,181 | ₩2,181 | ₩2,074 | ₩2,074 | -4.91% | 253.1만 |
|---|
| 2025.12.31 | ₩2,141 | ₩2,181 | ₩2,121 | ₩2,154 | +0.62% | 227.1만 |
|---|
| 2025.12.30 | ₩2,167 | ₩2,202 | ₩2,114 | ₩2,127 | -1.85% | 280.2만 |
|---|
| 2025.12.29 | ₩2,208 | ₩2,221 | ₩2,154 | ₩2,167 | -1.82% | 328.5만 |
|---|
| 2025.12.26 | ₩2,248 | ₩2,248 | ₩2,187 | ₩2,221 | -1.19% | 219.6만 |
|---|
| 2025.12.24 | ₩2,208 | ₩2,288 | ₩2,194 | ₩2,274 | +3.03% | 150.9만 |
|---|
| 2025.12.23 | ₩2,248 | ₩2,248 | ₩2,147 | ₩2,208 | -1.79% | 275.3만 |
|---|
| 2025.12.22 | ₩2,208 | ₩2,315 | ₩2,194 | ₩2,221 | +0.61% | 283.5만 |
|---|
| 2025.12.19 | ₩2,248 | ₩2,288 | ₩2,214 | ₩2,221 | -1.19% | 535.2만 |
|---|
| 2025.12.18 | ₩2,181 | ₩2,308 | ₩2,167 | ₩2,234 | +2.45% | 342.2만 |
|---|
| 2025.12.17 | ₩2,154 | ₩2,248 | ₩2,154 | ₩2,154 | 0.00% | 233.4만 |
|---|
| 2025.12.16 | ₩2,154 | ₩2,234 | ₩2,141 | ₩2,167 | +0.62% | 252.7만 |
|---|
| 2025.12.15 | ₩2,248 | ₩2,248 | ₩2,127 | ₩2,154 | -4.17% | 206.4만 |
|---|
| 2025.12.12 | ₩2,234 | ₩2,274 | ₩2,208 | ₩2,221 | -0.60% | 211.1만 |
|---|
| 2025.12.11 | ₩2,181 | ₩2,274 | ₩2,167 | ₩2,221 | +1.84% | 254.2만 |
|---|
| 2025.12.10 | ₩2,114 | ₩2,181 | ₩2,087 | ₩2,181 | +3.16% | 457.4만 |
|---|
| 2025.12.09 | ₩2,141 | ₩2,174 | ₩2,074 | ₩2,114 | -1.25% | 308.9만 |
|---|
| 2025.12.08 | ₩2,074 | ₩2,167 | ₩2,047 | ₩2,167 | +4.52% | 370.1만 |
|---|
| 2025.12.05 | ₩2,127 | ₩2,141 | ₩2,047 | ₩2,060 | -3.14% | 220.2만 |
|---|
| 2025.12.04 | ₩2,100 | ₩2,147 | ₩2,047 | ₩2,127 | +1.27% | 199.9만 |
|---|
| 2025.12.03 | ₩1,967 | ₩2,114 | ₩1,953 | ₩2,100 | +6.80% | 413만 |
|---|
| 2025.12.02 | ₩2,020 | ₩2,034 | ₩1,933 | ₩1,967 | -2.65% | 597만 |
|---|
| 2025.12.01 | ₩2,141 | ₩2,181 | ₩2,007 | ₩2,020 | -5.63% | 462.8만 |
|---|
| 2025.11.28 | ₩2,141 | ₩2,141 | ₩2,060 | ₩2,114 | -1.25% | 119.3만 |
|---|
| 2025.11.26 | ₩2,074 | ₩2,141 | ₩2,034 | ₩2,127 | +2.58% | 241.7만 |
|---|
| 2025.11.25 | ₩2,100 | ₩2,201 | ₩2,087 | ₩2,100 | 0.00% | 254.2만 |
|---|
| 2025.11.24 | ₩2,087 | ₩2,141 | ₩2,054 | ₩2,127 | +1.92% | 281.5만 |
|---|
| 2025.11.21 | ₩2,020 | ₩2,127 | ₩1,993 | ₩2,074 | +2.65% | 317.6만 |
|---|
| 2025.11.20 | ₩2,167 | ₩2,216 | ₩2,040 | ₩2,060 | -4.94% | 403.9만 |
|---|
| 2025.11.19 | ₩2,208 | ₩2,221 | ₩2,100 | ₩2,127 | -3.64% | 398.1만 |
|---|
| 2025.11.18 | ₩2,341 | ₩2,341 | ₩2,161 | ₩2,208 | -5.71% | 555.9만 |
|---|
| 2025.11.17 | ₩2,261 | ₩2,455 | ₩2,234 | ₩2,355 | +4.14% | 618.5만 |
|---|
| 2025.11.14 | ₩2,315 | ₩2,395 | ₩2,194 | ₩2,234 | -3.47% | 1365.4만 |
|---|
| 2025.11.13 | ₩2,435 | ₩2,448 | ₩2,341 | ₩2,355 | -3.30% | 376.7만 |
|---|
| 2025.11.12 | ₩2,435 | ₩2,529 | ₩2,368 | ₩2,475 | +1.65% | 443.6만 |
|---|
| 2025.11.11 | ₩2,248 | ₩2,462 | ₩2,234 | ₩2,422 | +7.74% | 518.9만 |
|---|
| 2025.11.10 | ₩2,315 | ₩2,341 | ₩2,100 | ₩2,234 | -3.47% | 1676.2만 |
|---|
| 2025.11.07 | ₩2,703 | ₩2,769 | ₩2,622 | ₩2,729 | +0.99% | 447.6만 |
|---|
| 2025.11.06 | ₩2,823 | ₩2,823 | ₩2,649 | ₩2,689 | -4.74% | 413만 |
|---|
| 2025.11.05 | ₩2,783 | ₩2,850 | ₩2,760 | ₩2,836 | +1.92% | 307.1만 |
|---|
| 2025.11.04 | ₩2,810 | ₩2,870 | ₩2,769 | ₩2,796 | -0.48% | 546.6만 |
|---|
| 2025.11.03 | ₩2,943 | ₩2,970 | ₩2,763 | ₩2,836 | -3.64% | 425.5만 |
|---|
| 2025.10.31 | ₩2,823 | ₩2,983 | ₩2,769 | ₩2,957 | +4.74% | 611.2만 |
|---|
| 2025.10.30 | ₩2,796 | ₩3,104 | ₩2,763 | ₩2,810 | +0.48% | 916.2만 |
|---|
| 2025.10.29 | ₩2,890 | ₩3,425 | ₩2,783 | ₩2,810 | -2.78% | 2577만 |
|---|
| 2025.10.28 | ₩4,281 | ₩4,281 | ₩4,107 | ₩4,134 | -3.44% | 681.1만 |
|---|
| 2025.10.27 | ₩4,094 | ₩4,261 | ₩4,081 | ₩4,241 | +3.59% | 238.8만 |
|---|
| 2025.10.24 | ₩4,014 | ₩4,107 | ₩3,994 | ₩4,054 | +1.00% | 135.4만 |
|---|
| 2025.10.23 | ₩4,014 | ₩4,074 | ₩3,960 | ₩3,987 | -0.67% | 152.5만 |
|---|
| 2025.10.22 | ₩4,134 | ₩4,147 | ₩3,920 | ₩4,000 | -3.24% | 260.4만 |
|---|
| 2025.10.21 | ₩4,228 | ₩4,254 | ₩4,094 | ₩4,174 | -1.27% | 339.3만 |
|---|
| 2025.10.20 | ₩3,947 | ₩4,248 | ₩3,920 | ₩4,228 | +7.12% | 336.7만 |
|---|
| 2025.10.17 | ₩3,880 | ₩3,960 | ₩3,833 | ₩3,920 | +1.03% | 204.5만 |
|---|
| 2025.10.16 | ₩3,974 | ₩4,147 | ₩3,866 | ₩3,907 | -1.68% | 311.7만 |
|---|
| 2025.10.15 | ₩3,733 | ₩3,967 | ₩3,733 | ₩3,947 | +5.73% | 295.5만 |
|---|
| 2025.10.14 | ₩3,679 | ₩3,800 | ₩3,612 | ₩3,733 | +1.45% | 165.3만 |
|---|
| 2025.10.13 | ₩3,706 | ₩3,759 | ₩3,599 | ₩3,719 | +0.36% | 240.1만 |
|---|
| 2025.10.10 | ₩3,866 | ₩3,893 | ₩3,679 | ₩3,679 | -4.84% | 292만 |
|---|