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 | ₩1,096 | ₩1,112 | ₩1,070 | ₩1,070 | -2.32% | 609.1만 |
| 2026.10.08 | ₩1,138 | ₩1,157 | ₩1,089 | ₩1,089 | -4.34% | 744.6만 |
| 2026.10.07 | ₩1,153 | ₩1,185 | ₩1,153 | ₩1,167 | +1.16% | 916.3만 |
| 2026.10.06 | ₩1,205 | ₩1,215 | ₩1,169 | ₩1,175 | -2.55% | 617.8만 |
| 2026.10.05 | ₩1,162 | ₩1,229 | ₩1,129 | ₩1,217 | +4.71% | 750.5만 |
| 2026.10.02 | ₩1,187 | ₩1,188 | ₩1,122 | ₩1,156 | -2.59% | 710.5만 |
| 2026.10.01 | ₩1,223 | ₩1,229 | ₩1,160 | ₩1,164 | -4.81% | 451.5만 |
| 2026.09.30 | ₩1,195 | ₩1,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,229 |
| +2.91% |
| 1082.7만 |
| 2026.09.29 | ₩1,203 | ₩1,203 | ₩1,162 | ₩1,184 | -1.56% | 344.9만 |
|---|
| 2026.09.28 | ₩1,184 | ₩1,203 | ₩1,169 | ₩1,193 | +0.79% | 339.9만 |
|---|
| 2026.09.25 | ₩1,231 | ₩1,239 | ₩1,193 | ₩1,197 | -2.71% | 437.5만 |
|---|
| 2026.09.24 | ₩1,229 | ₩1,267 | ₩1,216 | ₩1,228 | -0.11% | 373만 |
|---|
| 2026.09.23 | ₩1,319 | ₩1,319 | ₩1,243 | ₩1,247 | -5.47% | 539.1만 |
|---|
| 2026.09.22 | ₩1,269 | ₩1,336 | ₩1,256 | ₩1,309 | +3.16% | 511.1만 |
|---|
| 2026.09.21 | ₩1,239 | ₩1,264 | ₩1,227 | ₩1,255 | +1.29% | 1109.3만 |
|---|
| 2026.09.18 | ₩1,189 | ₩1,239 | ₩1,176 | ₩1,224 | +2.92% | 737.2만 |
|---|
| 2026.09.17 | ₩1,237 | ₩1,256 | ₩1,162 | ₩1,197 | -3.24% | 871.7만 |
|---|
| 2026.09.16 | ₩1,213 | ₩1,251 | ₩1,196 | ₩1,227 | +1.10% | 750.3만 |
|---|
| 2026.09.15 | ₩1,285 | ₩1,305 | ₩1,207 | ₩1,207 | -6.13% | 577.2만 |
|---|
| 2026.09.14 | ₩1,272 | ₩1,363 | ₩1,207 | ₩1,287 | +1.16% | 883.3만 |
|---|
| 2026.09.11 | ₩1,296 | ₩1,313 | ₩1,271 | ₩1,272 | -1.86% | 614만 |
|---|
| 2026.09.10 | ₩1,269 | ₩1,293 | ₩1,244 | ₩1,265 | -0.32% | 492.1만 |
|---|
| 2026.09.09 | ₩1,376 | ₩1,402 | ₩1,269 | ₩1,275 | -7.38% | 487.3만 |
|---|
| 2026.09.08 | ₩1,285 | ₩1,376 | ₩1,273 | ₩1,376 | +7.07% | 305.9만 |
|---|
| 2026.09.04 | ₩1,320 | ₩1,331 | ₩1,265 | ₩1,303 | -1.32% | 834.8만 |
|---|
| 2026.09.03 | ₩1,336 | ₩1,336 | ₩1,285 | ₩1,313 | -1.70% | 745.7만 |
|---|
| 2026.09.02 | ₩1,269 | ₩1,350 | ₩1,265 | ₩1,309 | +3.16% | 1285.5만 |
|---|
| 2026.09.01 | ₩1,216 | ₩1,265 | ₩1,216 | ₩1,263 | +3.85% | 1245.3만 |
|---|
| 2026.08.31 | ₩1,176 | ₩1,249 | ₩1,142 | ₩1,228 | +4.43% | 1518만 |
|---|
| 2026.08.28 | ₩1,249 | ₩1,256 | ₩1,156 | ₩1,175 | -5.99% | 1018.8만 |
|---|
| 2026.08.27 | ₩1,216 | ₩1,283 | ₩1,211 | ₩1,256 | +3.30% | 1328.7만 |
|---|
| 2026.08.26 | ₩1,279 | ₩1,279 | ₩1,171 | ₩1,212 | -5.22% | 1402.9만 |
|---|
| 2026.08.25 | ₩1,203 | ₩1,287 | ₩1,203 | ₩1,280 | +6.44% | 1134.1만 |
|---|
| 2026.08.24 | ₩1,213 | ₩1,217 | ₩1,165 | ₩1,204 | -0.77% | 812.5만 |
|---|
| 2026.08.21 | ₩1,236 | ₩1,276 | ₩1,209 | ₩1,212 | -1.95% | 645만 |
|---|
| 2026.08.20 | ₩1,176 | ₩1,243 | ₩1,165 | ₩1,228 | +4.43% | 1371.9만 |
|---|
| 2026.08.19 | ₩1,138 | ₩1,200 | ₩1,136 | ₩1,183 | +3.87% | 987.6만 |
|---|
| 2026.08.18 | ₩1,145 | ₩1,153 | ₩1,120 | ₩1,138 | -0.58% | 195.6만 |
|---|
| 2026.08.17 | ₩1,162 | ₩1,176 | ₩1,088 | ₩1,149 | -1.15% | 426.4만 |
|---|
| 2026.08.14 | ₩1,162 | ₩1,187 | ₩1,146 | ₩1,167 | +0.34% | 208.8만 |
|---|
| 2026.08.13 | ₩1,209 | ₩1,268 | ₩1,154 | ₩1,162 | -3.87% | 409.3만 |
|---|
| 2026.08.12 | ₩1,165 | ₩1,216 | ₩1,158 | ₩1,193 | +2.41% | 455.5만 |
|---|
| 2026.08.11 | ₩1,122 | ₩1,183 | ₩1,122 | ₩1,158 | +3.21% | 379.4만 |
|---|
| 2026.08.10 | ₩1,203 | ₩1,215 | ₩1,118 | ₩1,128 | -6.22% | 849만 |
|---|
| 2026.08.07 | ₩1,284 | ₩1,285 | ₩1,184 | ₩1,216 | -5.31% | 1093.4만 |
|---|
| 2026.08.06 | ₩1,205 | ₩1,350 | ₩1,136 | ₩1,275 | +5.76% | 1768.6만 |
|---|
| 2026.08.05 | ₩1,764 | ₩1,811 | ₩1,710 | ₩1,724 | -2.27% | 452.8만 |
|---|
| 2026.08.04 | ₩1,750 | ₩1,804 | ₩1,750 | ₩1,764 | +0.76% | 269.6만 |
|---|
| 2026.08.03 | ₩1,750 | ₩1,791 | ₩1,730 | ₩1,750 | 0.00% | 209.6만 |
|---|
| 2026.07.31 | ₩1,791 | ₩1,803 | ₩1,730 | ₩1,764 | -1.49% | 205.8만 |
|---|
| 2026.07.30 | ₩1,657 | ₩1,817 | ₩1,657 | ₩1,804 | +8.87% | 311.7만 |
|---|
| 2026.07.29 | ₩1,684 | ₩1,710 | ₩1,657 | ₩1,684 | 0.00% | 196.2만 |
|---|
| 2026.07.28 | ₩1,710 | ₩1,724 | ₩1,630 | ₩1,697 | -0.78% | 166.7만 |
|---|
| 2026.07.27 | ₩1,657 | ₩1,737 | ₩1,657 | ₩1,710 | +3.23% | 185.8만 |
|---|
| 2026.07.24 | ₩1,630 | ₩1,650 | ₩1,603 | ₩1,630 | 0.00% | 149.6만 |
|---|
| 2026.07.23 | ₩1,644 | ₩1,670 | ₩1,590 | ₩1,630 | -0.81% | 162.7만 |
|---|
| 2026.07.22 | ₩1,750 | ₩1,750 | ₩1,670 | ₩1,684 | -3.82% | 216만 |
|---|
| 2026.07.21 | ₩1,697 | ₩1,777 | ₩1,697 | ₩1,737 | +2.36% | 177.5만 |
|---|
| 2026.07.20 | ₩1,777 | ₩1,844 | ₩1,684 | ₩1,710 | -3.76% | 294.1만 |
|---|
| 2026.07.17 | ₩1,831 | ₩1,877 | ₩1,791 | ₩1,791 | -2.19% | 252.5만 |
|---|
| 2026.07.16 | ₩1,831 | ₩1,884 | ₩1,791 | ₩1,871 | +2.19% | 305.7만 |
|---|
| 2026.07.15 | ₩1,857 | ₩1,871 | ₩1,817 | ₩1,844 | -0.72% | 171.3만 |
|---|
| 2026.07.14 | ₩1,857 | ₩1,897 | ₩1,844 | ₩1,871 | +0.72% | 288.3만 |
|---|
| 2026.07.13 | ₩1,831 | ₩1,857 | ₩1,791 | ₩1,844 | +0.73% | 338.6만 |
|---|
| 2026.07.10 | ₩1,911 | ₩1,923 | ₩1,817 | ₩1,871 | -2.10% | 415.2만 |
|---|
| 2026.07.09 | ₩1,884 | ₩1,951 | ₩1,811 | ₩1,911 | +1.42% | 453.9만 |
|---|
| 2026.07.08 | ₩1,791 | ₩1,897 | ₩1,777 | ₩1,897 | +5.97% | 659.4만 |
|---|
| 2026.07.07 | ₩1,737 | ₩1,857 | ₩1,724 | ₩1,817 | +4.62% | 586.1만 |
|---|
| 2026.07.06 | ₩1,664 | ₩1,777 | ₩1,649 | ₩1,737 | +4.42% | 633.9만 |
|---|
| 2026.07.02 | ₩1,630 | ₩1,657 | ₩1,550 | ₩1,657 | +1.64% | 419.7만 |
|---|
| 2026.07.01 | ₩1,537 | ₩1,677 | ₩1,537 | ₩1,617 | +5.22% | 605.1만 |
|---|
| 2026.06.30 | ₩1,717 | ₩1,724 | ₩1,483 | ₩1,523 | -11.28% | 694.2만 |
|---|
| 2026.06.29 | ₩1,523 | ₩1,550 | ₩1,456 | ₩1,483 | -2.63% | 357.5만 |
|---|
| 2026.06.26 | ₩1,390 | ₩1,523 | ₩1,382 | ₩1,523 | +9.62% | 1158.3만 |
|---|
| 2026.06.25 | ₩1,390 | ₩1,443 | ₩1,376 | ₩1,390 | 0.00% | 321.1만 |
|---|
| 2026.06.24 | ₩1,470 | ₩1,503 | ₩1,403 | ₩1,416 | -3.64% | 398.1만 |
|---|
| 2026.06.23 | ₩1,456 | ₩1,523 | ₩1,456 | ₩1,470 | +0.92% | 243.8만 |
|---|
| 2026.06.22 | ₩1,443 | ₩1,523 | ₩1,430 | ₩1,456 | +0.93% | 508.1만 |
|---|
| 2026.06.18 | ₩1,403 | ₩1,443 | ₩1,331 | ₩1,430 | +1.90% | 2293.4만 |
|---|
| 2026.06.17 | ₩1,322 | ₩1,403 | ₩1,309 | ₩1,363 | +3.13% | 395.4만 |
|---|
| 2026.06.16 | ₩1,233 | ₩1,363 | ₩1,229 | ₩1,315 | +6.61% | 809.6만 |
|---|
| 2026.06.15 | ₩1,245 | ₩1,259 | ₩1,203 | ₩1,255 | +0.75% | 553.6만 |
|---|
| 2026.06.12 | ₩1,189 | ₩1,281 | ₩1,181 | ₩1,236 | +3.93% | 524.9만 |
|---|
| 2026.06.11 | ₩1,149 | ₩1,237 | ₩1,122 | ₩1,201 | +4.53% | 1669.6만 |
|---|
| 2026.06.10 | ₩1,229 | ₩1,281 | ₩1,100 | ₩1,167 | -5.11% | 721만 |
|---|
| 2026.06.09 | ₩1,267 | ₩1,283 | ₩1,207 | ₩1,229 | -2.95% | 207.8만 |
|---|
| 2026.06.08 | ₩1,272 | ₩1,296 | ₩1,203 | ₩1,251 | -1.68% | 248.9만 |
|---|
| 2026.06.05 | ₩1,288 | ₩1,319 | ₩1,241 | ₩1,249 | -3.01% | 184.8만 |
|---|
| 2026.06.04 | ₩1,293 | ₩1,336 | ₩1,283 | ₩1,296 | +0.21% | 239.3만 |
|---|
| 2026.06.03 | ₩1,251 | ₩1,296 | ₩1,229 | ₩1,296 | +3.63% | 454.9만 |
|---|
| 2026.06.02 | ₩1,350 | ₩1,362 | ₩1,216 | ₩1,251 | -7.33% | 722만 |
|---|
| 2026.06.01 | ₩1,376 | ₩1,396 | ₩1,336 | ₩1,363 | -0.97% | 275.7만 |
|---|
| 2026.05.29 | ₩1,390 | ₩1,410 | ₩1,363 | ₩1,363 | -1.92% | 270.3만 |
|---|
| 2026.05.28 | ₩1,390 | ₩1,428 | ₩1,352 | ₩1,403 | +0.96% | 295.5만 |
|---|
| 2026.05.27 | ₩1,403 | ₩1,443 | ₩1,376 | ₩1,376 | -1.90% | 273.3만 |
|---|
| 2026.05.26 | ₩1,363 | ₩1,443 | ₩1,362 | ₩1,390 | +1.96% | 298.1만 |
|---|
| 2026.05.22 | ₩1,350 | ₩1,403 | ₩1,336 | ₩1,363 | +0.99% | 232.1만 |
|---|
| 2026.05.21 | ₩1,336 | ₩1,430 | ₩1,323 | ₩1,363 | +2.00% | 554.5만 |
|---|
| 2026.05.20 | ₩1,203 | ₩1,363 | ₩1,196 | ₩1,350 | +12.22% | 1878.3만 |
|---|
| 2026.05.19 | ₩1,304 | ₩1,350 | ₩1,169 | ₩1,196 | -8.30% | 1550.2만 |
|---|
| 2026.05.18 | ₩1,416 | ₩1,455 | ₩1,336 | ₩1,350 | -4.72% | 663.2만 |
|---|
| 2026.05.15 | ₩1,523 | ₩1,523 | ₩1,416 | ₩1,416 | -7.02% | 482만 |
|---|
| 2026.05.14 | ₩1,563 | ₩1,590 | ₩1,510 | ₩1,510 | -3.42% | 408.6만 |
|---|
| 2026.05.13 | ₩1,563 | ₩1,603 | ₩1,550 | ₩1,577 | +0.85% | 408.1만 |
|---|
| 2026.05.12 | ₩1,563 | ₩1,644 | ₩1,563 | ₩1,577 | +0.85% | 457.4만 |
|---|
| 2026.05.11 | ₩1,537 | ₩1,644 | ₩1,523 | ₩1,537 | 0.00% | 554.2만 |
|---|
| 2026.05.08 | ₩1,563 | ₩1,603 | ₩1,503 | ₩1,550 | -0.85% | 439.8만 |
|---|
| 2026.05.07 | ₩1,523 | ₩1,637 | ₩1,510 | ₩1,577 | +3.51% | 1175.4만 |
|---|
| 2026.05.06 | ₩1,964 | ₩2,044 | ₩1,951 | ₩1,978 | +0.68% | 399.4만 |
|---|
| 2026.05.05 | ₩2,031 | ₩2,058 | ₩1,911 | ₩1,937 | -4.61% | 237.5만 |
|---|
| 2026.05.04 | ₩1,884 | ₩2,044 | ₩1,884 | ₩2,004 | +6.38% | 327.4만 |
|---|
| 2026.05.01 | ₩1,871 | ₩1,917 | ₩1,844 | ₩1,871 | 0.00% | 257.5만 |
|---|
| 2026.04.30 | ₩1,857 | ₩1,877 | ₩1,817 | ₩1,844 | -0.72% | 129.2만 |
|---|
| 2026.04.29 | ₩1,884 | ₩1,884 | ₩1,804 | ₩1,817 | -3.55% | 217.8만 |
|---|
| 2026.04.28 | ₩1,924 | ₩1,950 | ₩1,884 | ₩1,897 | -1.39% | 153.7만 |
|---|
| 2026.04.27 | ₩1,911 | ₩2,016 | ₩1,897 | ₩1,897 | -0.70% | 270.1만 |
|---|
| 2026.04.24 | ₩1,897 | ₩1,937 | ₩1,884 | ₩1,911 | +0.70% | 238만 |
|---|
| 2026.04.23 | ₩1,911 | ₩1,924 | ₩1,857 | ₩1,911 | 0.00% | 216.8만 |
|---|
| 2026.04.22 | ₩1,897 | ₩1,937 | ₩1,871 | ₩1,897 | 0.00% | 149.2만 |
|---|
| 2026.04.21 | ₩1,937 | ₩1,944 | ₩1,871 | ₩1,884 | -2.76% | 184.3만 |
|---|
| 2026.04.20 | ₩1,884 | ₩1,937 | ₩1,871 | ₩1,911 | +1.42% | 197.2만 |
|---|
| 2026.04.17 | ₩1,844 | ₩1,937 | ₩1,770 | ₩1,877 | +1.81% | 408.2만 |
|---|
| 2026.04.16 | ₩2,058 | ₩2,084 | ₩1,804 | ₩1,804 | -12.34% | 525.7만 |
|---|
| 2026.04.15 | ₩2,098 | ₩2,131 | ₩2,044 | ₩2,071 | -1.27% | 209.3만 |
|---|
| 2026.04.14 | ₩1,978 | ₩2,084 | ₩1,964 | ₩2,084 | +5.41% | 225.9만 |
|---|
| 2026.04.13 | ₩1,871 | ₩1,964 | ₩1,857 | ₩1,964 | +5.00% | 173.9만 |
|---|
| 2026.04.10 | ₩1,884 | ₩1,951 | ₩1,844 | ₩1,871 | -0.71% | 205.1만 |
|---|
| 2026.04.09 | ₩1,897 | ₩1,937 | ₩1,884 | ₩1,884 | -0.70% | 128.1만 |
|---|
| 2026.04.08 | ₩1,884 | ₩1,964 | ₩1,871 | ₩1,911 | +1.42% | 252.4만 |
|---|
| 2026.04.07 | ₩1,764 | ₩1,857 | ₩1,737 | ₩1,844 | +4.55% | 236.4만 |
|---|
| 2026.04.06 | ₩1,831 | ₩1,871 | ₩1,764 | ₩1,764 | -3.65% | 236.2만 |
|---|
| 2026.04.02 | ₩1,857 | ₩1,869 | ₩1,811 | ₩1,844 | -0.72% | 187.9만 |
|---|
| 2026.04.01 | ₩1,871 | ₩1,951 | ₩1,871 | ₩1,884 | +0.71% | 185.4만 |
|---|
| 2026.03.31 | ₩1,791 | ₩1,871 | ₩1,788 | ₩1,857 | +3.73% | 189.8만 |
|---|
| 2026.03.30 | ₩1,791 | ₩1,811 | ₩1,737 | ₩1,764 | -1.49% | 264만 |
|---|
| 2026.03.27 | ₩1,831 | ₩1,844 | ₩1,764 | ₩1,791 | -2.19% | 263.5만 |
|---|
| 2026.03.26 | ₩1,857 | ₩1,924 | ₩1,817 | ₩1,857 | 0.00% | 181.9만 |
|---|
| 2026.03.25 | ₩1,871 | ₩1,891 | ₩1,820 | ₩1,857 | -0.71% | 188.5만 |
|---|
| 2026.03.24 | ₩1,831 | ₩1,871 | ₩1,777 | ₩1,817 | -0.73% | 240.8만 |
|---|
| 2026.03.23 | ₩1,911 | ₩1,937 | ₩1,857 | ₩1,871 | -2.10% | 194.7만 |
|---|
| 2026.03.20 | ₩1,897 | ₩1,944 | ₩1,857 | ₩1,897 | 0.00% | 762.3만 |
|---|
| 2026.03.19 | ₩1,884 | ₩1,924 | ₩1,857 | ₩1,897 | +0.71% | 197.7만 |
|---|
| 2026.03.18 | ₩1,978 | ₩2,024 | ₩1,884 | ₩1,924 | -2.70% | 290.5만 |
|---|
| 2026.03.17 | ₩2,031 | ₩2,084 | ₩1,978 | ₩1,991 | -1.97% | 316.6만 |
|---|
| 2026.03.16 | ₩1,978 | ₩2,051 | ₩1,951 | ₩2,018 | +2.03% | 297.9만 |
|---|
| 2026.03.13 | ₩1,884 | ₩2,031 | ₩1,871 | ₩1,951 | +3.55% | 375.1만 |
|---|
| 2026.03.12 | ₩1,871 | ₩1,897 | ₩1,792 | ₩1,871 | 0.00% | 330.3만 |
|---|
| 2026.03.11 | ₩1,844 | ₩1,871 | ₩1,777 | ₩1,871 | +1.45% | 216.5만 |
|---|
| 2026.03.10 | ₩1,817 | ₩1,851 | ₩1,777 | ₩1,844 | +1.47% | 252만 |
|---|
| 2026.03.09 | ₩1,684 | ₩1,831 | ₩1,677 | ₩1,804 | +7.14% | 242.8만 |
|---|
| 2026.03.06 | ₩1,644 | ₩1,710 | ₩1,610 | ₩1,697 | +3.25% | 246.2만 |
|---|
| 2026.03.05 | ₩1,644 | ₩1,657 | ₩1,577 | ₩1,590 | -3.25% | 288.9만 |
|---|
| 2026.03.04 | ₩1,644 | ₩1,710 | ₩1,630 | ₩1,670 | +1.63% | 191.8만 |
|---|
| 2026.03.03 | ₩1,644 | ₩1,697 | ₩1,617 | ₩1,630 | -0.81% | 381.5만 |
|---|
| 2026.03.02 | ₩1,697 | ₩1,737 | ₩1,657 | ₩1,684 | -0.79% | 300.1만 |
|---|
| 2026.02.27 | ₩1,737 | ₩1,797 | ₩1,684 | ₩1,750 | +0.77% | 699.8만 |
|---|
| 2026.02.26 | ₩1,958 | ₩2,018 | ₩1,684 | ₩1,764 | -9.90% | 500.2만 |
|---|
| 2026.02.25 | ₩1,670 | ₩1,697 | ₩1,603 | ₩1,617 | -3.20% | 309만 |
|---|
| 2026.02.24 | ₩1,617 | ₩1,697 | ₩1,590 | ₩1,657 | +2.48% | 249.2만 |
|---|
| 2026.02.23 | ₩1,590 | ₩1,684 | ₩1,577 | ₩1,617 | +1.68% | 231.1만 |
|---|
| 2026.02.20 | ₩1,577 | ₩1,590 | ₩1,523 | ₩1,577 | 0.00% | 254.1만 |
|---|
| 2026.02.19 | ₩1,577 | ₩1,590 | ₩1,537 | ₩1,577 | 0.00% | 205.3만 |
|---|
| 2026.02.18 | ₩1,590 | ₩1,623 | ₩1,563 | ₩1,577 | -0.84% | 181.6만 |
|---|
| 2026.02.17 | ₩1,617 | ₩1,657 | ₩1,537 | ₩1,603 | -0.83% | 487.6만 |
|---|
| 2026.02.13 | ₩1,804 | ₩1,831 | ₩1,603 | ₩1,617 | -10.37% | 604.4만 |
|---|
| 2026.02.12 | ₩2,071 | ₩2,138 | ₩1,777 | ₩1,817 | -12.26% | 683.1만 |
|---|
| 2026.02.11 | ₩2,044 | ₩2,084 | ₩1,937 | ₩2,071 | +1.31% | 450.4만 |
|---|
| 2026.02.10 | ₩2,004 | ₩2,058 | ₩1,937 | ₩2,018 | +0.67% | 711.4만 |
|---|
| 2026.02.09 | ₩1,831 | ₩2,018 | ₩1,777 | ₩2,004 | +9.49% | 389.4만 |
|---|
| 2026.02.06 | ₩1,817 | ₩1,871 | ₩1,777 | ₩1,857 | +2.21% | 342.1만 |
|---|
| 2026.02.05 | ₩1,817 | ₩1,857 | ₩1,804 | ₩1,844 | +1.47% | 327.2만 |
|---|
| 2026.02.04 | ₩1,897 | ₩1,897 | ₩1,811 | ₩1,831 | -3.52% | 300.5만 |
|---|
| 2026.02.03 | ₩1,857 | ₩1,924 | ₩1,831 | ₩1,884 | +1.44% | 236.4만 |
|---|
| 2026.02.02 | ₩1,857 | ₩1,909 | ₩1,824 | ₩1,844 | -0.72% | 380.9만 |
|---|
| 2026.01.30 | ₩1,964 | ₩1,978 | ₩1,871 | ₩1,884 | -4.08% | 230.8만 |
|---|
| 2026.01.29 | ₩1,951 | ₩1,978 | ₩1,897 | ₩1,937 | -0.68% | 181.2만 |
|---|
| 2026.01.28 | ₩2,031 | ₩2,044 | ₩1,924 | ₩1,937 | -4.61% | 241.5만 |
|---|
| 2026.01.27 | ₩1,911 | ₩2,038 | ₩1,857 | ₩2,018 | +5.59% | 257.8만 |
|---|
| 2026.01.26 | ₩1,817 | ₩1,937 | ₩1,811 | ₩1,911 | +5.15% | 325.9만 |
|---|
| 2026.01.23 | ₩1,937 | ₩1,937 | ₩1,804 | ₩1,817 | -6.21% | 417.6만 |
|---|
| 2026.01.22 | ₩1,817 | ₩1,937 | ₩1,817 | ₩1,924 | +5.88% | 237.3만 |
|---|
| 2026.01.21 | ₩1,804 | ₩1,857 | ₩1,777 | ₩1,831 | +1.48% | 210.6만 |
|---|
| 2026.01.20 | ₩1,764 | ₩1,817 | ₩1,737 | ₩1,791 | +1.52% | 246.3만 |
|---|
| 2026.01.16 | ₩1,791 | ₩1,884 | ₩1,784 | ₩1,817 | +1.49% | 276.7만 |
|---|
| 2026.01.15 | ₩1,844 | ₩1,857 | ₩1,777 | ₩1,791 | -2.90% | 247.9만 |
|---|
| 2026.01.14 | ₩1,831 | ₩1,897 | ₩1,792 | ₩1,844 | +0.73% | 321.6만 |
|---|
| 2026.01.13 | ₩1,884 | ₩1,884 | ₩1,750 | ₩1,844 | -2.13% | 454.4만 |
|---|
| 2026.01.12 | ₩1,991 | ₩1,991 | ₩1,817 | ₩1,871 | -6.04% | 678.1만 |
|---|
| 2026.01.09 | ₩2,004 | ₩2,058 | ₩1,978 | ₩2,031 | +1.33% | 264.7만 |
|---|
| 2026.01.08 | ₩2,031 | ₩2,044 | ₩1,991 | ₩1,991 | -1.97% | 358.1만 |
|---|
| 2026.01.07 | ₩1,978 | ₩2,091 | ₩1,978 | ₩2,044 | +3.38% | 270만 |
|---|
| 2026.01.06 | ₩2,004 | ₩2,031 | ₩1,951 | ₩1,964 | -2.00% | 287.2만 |
|---|
| 2026.01.05 | ₩2,058 | ₩2,092 | ₩2,004 | ₩2,018 | -1.95% | 215.7만 |
|---|
| 2026.01.02 | ₩2,178 | ₩2,178 | ₩2,071 | ₩2,071 | -4.91% | 253.1만 |
|---|
| 2025.12.31 | ₩2,138 | ₩2,178 | ₩2,118 | ₩2,151 | +0.62% | 227.1만 |
|---|
| 2025.12.30 | ₩2,165 | ₩2,199 | ₩2,111 | ₩2,125 | -1.85% | 280.2만 |
|---|
| 2025.12.29 | ₩2,205 | ₩2,218 | ₩2,151 | ₩2,165 | -1.82% | 328.5만 |
|---|
| 2025.12.26 | ₩2,245 | ₩2,245 | ₩2,185 | ₩2,218 | -1.19% | 219.6만 |
|---|
| 2025.12.24 | ₩2,205 | ₩2,285 | ₩2,191 | ₩2,272 | +3.03% | 150.9만 |
|---|
| 2025.12.23 | ₩2,245 | ₩2,245 | ₩2,145 | ₩2,205 | -1.79% | 275.3만 |
|---|
| 2025.12.22 | ₩2,205 | ₩2,312 | ₩2,191 | ₩2,218 | +0.61% | 283.5만 |
|---|
| 2025.12.19 | ₩2,245 | ₩2,285 | ₩2,211 | ₩2,218 | -1.19% | 535.2만 |
|---|
| 2025.12.18 | ₩2,178 | ₩2,305 | ₩2,165 | ₩2,231 | +2.45% | 342.2만 |
|---|
| 2025.12.17 | ₩2,151 | ₩2,245 | ₩2,151 | ₩2,151 | 0.00% | 233.4만 |
|---|
| 2025.12.16 | ₩2,151 | ₩2,231 | ₩2,138 | ₩2,165 | +0.62% | 252.7만 |
|---|
| 2025.12.15 | ₩2,245 | ₩2,245 | ₩2,125 | ₩2,151 | -4.17% | 206.4만 |
|---|
| 2025.12.12 | ₩2,231 | ₩2,272 | ₩2,205 | ₩2,218 | -0.60% | 211.1만 |
|---|
| 2025.12.11 | ₩2,178 | ₩2,272 | ₩2,165 | ₩2,218 | +1.84% | 254.2만 |
|---|
| 2025.12.10 | ₩2,111 | ₩2,178 | ₩2,084 | ₩2,178 | +3.16% | 457.4만 |
|---|
| 2025.12.09 | ₩2,138 | ₩2,171 | ₩2,071 | ₩2,111 | -1.25% | 308.9만 |
|---|
| 2025.12.08 | ₩2,071 | ₩2,165 | ₩2,044 | ₩2,165 | +4.52% | 370.1만 |
|---|
| 2025.12.05 | ₩2,125 | ₩2,138 | ₩2,044 | ₩2,058 | -3.14% | 220.2만 |
|---|
| 2025.12.04 | ₩2,098 | ₩2,145 | ₩2,044 | ₩2,125 | +1.27% | 199.9만 |
|---|
| 2025.12.03 | ₩1,964 | ₩2,111 | ₩1,951 | ₩2,098 | +6.80% | 413만 |
|---|
| 2025.12.02 | ₩2,018 | ₩2,031 | ₩1,931 | ₩1,964 | -2.65% | 597만 |
|---|
| 2025.12.01 | ₩2,138 | ₩2,178 | ₩2,004 | ₩2,018 | -5.63% | 462.8만 |
|---|
| 2025.11.28 | ₩2,138 | ₩2,138 | ₩2,058 | ₩2,111 | -1.25% | 119.3만 |
|---|
| 2025.11.26 | ₩2,071 | ₩2,138 | ₩2,031 | ₩2,125 | +2.58% | 241.7만 |
|---|
| 2025.11.25 | ₩2,098 | ₩2,198 | ₩2,084 | ₩2,098 | 0.00% | 254.2만 |
|---|
| 2025.11.24 | ₩2,084 | ₩2,138 | ₩2,051 | ₩2,125 | +1.92% | 281.5만 |
|---|
| 2025.11.21 | ₩2,018 | ₩2,125 | ₩1,991 | ₩2,071 | +2.65% | 317.6만 |
|---|
| 2025.11.20 | ₩2,165 | ₩2,213 | ₩2,038 | ₩2,058 | -4.94% | 403.9만 |
|---|
| 2025.11.19 | ₩2,205 | ₩2,218 | ₩2,098 | ₩2,125 | -3.64% | 398.1만 |
|---|
| 2025.11.18 | ₩2,338 | ₩2,338 | ₩2,158 | ₩2,205 | -5.71% | 555.9만 |
|---|
| 2025.11.17 | ₩2,258 | ₩2,452 | ₩2,231 | ₩2,352 | +4.14% | 618.5만 |
|---|
| 2025.11.14 | ₩2,312 | ₩2,392 | ₩2,191 | ₩2,231 | -3.47% | 1365.4만 |
|---|
| 2025.11.13 | ₩2,432 | ₩2,445 | ₩2,338 | ₩2,352 | -3.30% | 376.7만 |
|---|
| 2025.11.12 | ₩2,432 | ₩2,525 | ₩2,365 | ₩2,472 | +1.65% | 443.6만 |
|---|
| 2025.11.11 | ₩2,245 | ₩2,459 | ₩2,231 | ₩2,419 | +7.74% | 518.9만 |
|---|
| 2025.11.10 | ₩2,312 | ₩2,338 | ₩2,098 | ₩2,231 | -3.47% | 1676.2만 |
|---|
| 2025.11.07 | ₩2,699 | ₩2,766 | ₩2,619 | ₩2,726 | +0.99% | 447.6만 |
|---|
| 2025.11.06 | ₩2,819 | ₩2,819 | ₩2,646 | ₩2,686 | -4.74% | 413만 |
|---|
| 2025.11.05 | ₩2,779 | ₩2,846 | ₩2,757 | ₩2,833 | +1.92% | 307.1만 |
|---|
| 2025.11.04 | ₩2,806 | ₩2,866 | ₩2,766 | ₩2,793 | -0.48% | 546.6만 |
|---|
| 2025.11.03 | ₩2,940 | ₩2,966 | ₩2,759 | ₩2,833 | -3.64% | 425.5만 |
|---|
| 2025.10.31 | ₩2,819 | ₩2,980 | ₩2,766 | ₩2,953 | +4.74% | 611.2만 |
|---|
| 2025.10.30 | ₩2,793 | ₩3,100 | ₩2,759 | ₩2,806 | +0.48% | 916.2만 |
|---|
| 2025.10.29 | ₩2,886 | ₩3,421 | ₩2,779 | ₩2,806 | -2.78% | 2577만 |
|---|
| 2025.10.28 | ₩4,276 | ₩4,276 | ₩4,102 | ₩4,129 | -3.44% | 681.1만 |
|---|
| 2025.10.27 | ₩4,089 | ₩4,256 | ₩4,075 | ₩4,236 | +3.59% | 238.8만 |
|---|
| 2025.10.24 | ₩4,009 | ₩4,102 | ₩3,989 | ₩4,049 | +1.00% | 135.4만 |
|---|
| 2025.10.23 | ₩4,009 | ₩4,069 | ₩3,955 | ₩3,982 | -0.67% | 152.5만 |
|---|
| 2025.10.22 | ₩4,129 | ₩4,142 | ₩3,915 | ₩3,995 | -3.24% | 260.4만 |
|---|
| 2025.10.21 | ₩4,222 | ₩4,249 | ₩4,089 | ₩4,169 | -1.27% | 339.3만 |
|---|
| 2025.10.20 | ₩3,942 | ₩4,242 | ₩3,915 | ₩4,222 | +7.12% | 336.7만 |
|---|
| 2025.10.17 | ₩3,875 | ₩3,955 | ₩3,828 | ₩3,915 | +1.03% | 204.5만 |
|---|
| 2025.10.16 | ₩3,969 | ₩4,142 | ₩3,862 | ₩3,902 | -1.68% | 311.7만 |
|---|
| 2025.10.15 | ₩3,728 | ₩3,962 | ₩3,728 | ₩3,942 | +5.73% | 295.5만 |
|---|
| 2025.10.14 | ₩3,675 | ₩3,795 | ₩3,608 | ₩3,728 | +1.45% | 165.3만 |
|---|
| 2025.10.13 | ₩3,701 | ₩3,755 | ₩3,594 | ₩3,715 | +0.36% | 240.1만 |
|---|
| 2025.10.10 | ₩3,862 | ₩3,888 | ₩3,675 | ₩3,675 | -4.84% | 292만 |
|---|