시장 데이터를 불러오는 중
전체 종목
아니카 테라퓨틱스 과거 주가
Anika Therapeutics Inc. - Common Stock · ANIK · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anika Therapeutics Inc. - Common Stock · ANIK · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,652 | ₩26,599 | ₩25,652 | ₩26,106 | +1.77% | 8.9만 |
| 2026.10.08 | ₩25,852 | ₩25,852 | ₩25,199 | ₩25,639 | -0.83% | 12.6만 |
| 2026.10.07 | ₩25,346 | ₩26,172 | ₩24,146 | ₩26,039 | +2.74% | 18.3만 |
| 2026.10.06 | ₩26,306 | ₩26,399 | ₩25,399 | ₩25,492 | -3.09% | 6.5만 |
| 2026.10.05 | ₩25,572 | ₩26,506 | ₩25,426 | ₩26,306 | +2.87% | 12.2만 |
| 2026.10.02 | ₩25,879 | ₩25,959 | ₩25,346 | ₩25,466 | -1.60% | 9.2만 |
| 2026.10.01 | ₩26,066 | ₩26,626 | ₩25,452 | ₩25,812 | -0.97% | 11.2만 |
| 2026.09.30 | ₩26,572 | ₩27,212 | ₩26,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,212 |
| -1.35% |
| 7.2만 |
| 2026.09.29 | ₩27,559 | ₩27,559 | ₩26,186 | ₩26,599 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩27,626 | ₩27,919 | ₩27,159 | ₩27,572 | -0.19% | 14.3만 |
|---|
| 2026.09.25 | ₩26,972 | ₩27,759 | ₩26,839 | ₩27,159 | +0.69% | 5.8만 |
|---|
| 2026.09.24 | ₩27,012 | ₩27,519 | ₩26,666 | ₩26,972 | -0.15% | 8.8만 |
|---|
| 2026.09.23 | ₩27,612 | ₩27,612 | ₩26,959 | ₩27,172 | -1.59% | 6.2만 |
|---|
| 2026.09.22 | ₩27,892 | ₩28,066 | ₩27,466 | ₩27,852 | -0.14% | 4.5만 |
|---|
| 2026.09.21 | ₩27,746 | ₩28,186 | ₩27,266 | ₩27,599 | -0.53% | 8.4만 |
|---|
| 2026.09.18 | ₩28,039 | ₩28,066 | ₩27,399 | ₩27,746 | -1.05% | 11.9만 |
|---|
| 2026.09.17 | ₩28,052 | ₩28,426 | ₩27,852 | ₩28,039 | -0.05% | 4.8만 |
|---|
| 2026.09.16 | ₩27,719 | ₩28,212 | ₩27,679 | ₩27,786 | +0.24% | 5.1만 |
|---|
| 2026.09.15 | ₩28,252 | ₩28,252 | ₩27,519 | ₩27,879 | -1.32% | 8.2만 |
|---|
| 2026.09.14 | ₩27,812 | ₩28,506 | ₩27,746 | ₩28,252 | +1.58% | 5만 |
|---|
| 2026.09.11 | ₩28,332 | ₩28,386 | ₩27,639 | ₩27,812 | -1.84% | 7만 |
|---|
| 2026.09.10 | ₩27,839 | ₩27,986 | ₩27,439 | ₩27,986 | +0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩28,012 | ₩28,412 | ₩27,586 | ₩27,839 | -0.62% | 7.1만 |
|---|
| 2026.09.08 | ₩27,439 | ₩28,279 | ₩26,879 | ₩28,052 | +2.24% | 7.5만 |
|---|
| 2026.09.04 | ₩28,012 | ₩28,666 | ₩27,679 | ₩27,746 | -0.95% | 9.6만 |
|---|
| 2026.09.03 | ₩28,746 | ₩28,746 | ₩27,799 | ₩27,999 | -2.60% | 5.8만 |
|---|
| 2026.09.02 | ₩28,079 | ₩28,879 | ₩27,946 | ₩28,732 | +2.33% | 7.8만 |
|---|
| 2026.09.01 | ₩27,586 | ₩28,586 | ₩27,586 | ₩28,146 | +2.03% | 9만 |
|---|
| 2026.08.31 | ₩27,959 | ₩28,399 | ₩26,839 | ₩27,826 | -0.48% | 14.5만 |
|---|
| 2026.08.28 | ₩27,932 | ₩28,586 | ₩27,732 | ₩28,132 | +0.72% | 9.9만 |
|---|
| 2026.08.27 | ₩28,679 | ₩29,292 | ₩27,732 | ₩27,786 | -3.11% | 17.2만 |
|---|
| 2026.08.26 | ₩28,386 | ₩29,066 | ₩27,799 | ₩28,906 | +1.83% | 9만 |
|---|
| 2026.08.25 | ₩28,572 | ₩29,225 | ₩28,466 | ₩28,532 | -0.14% | 7.4만 |
|---|
| 2026.08.24 | ₩29,799 | ₩30,039 | ₩28,172 | ₩28,452 | -4.52% | 12.5만 |
|---|
| 2026.08.21 | ₩28,506 | ₩29,759 | ₩28,012 | ₩29,039 | +1.87% | 34만 |
|---|
| 2026.08.20 | ₩28,199 | ₩28,866 | ₩28,132 | ₩28,452 | +0.90% | 8.9만 |
|---|
| 2026.08.19 | ₩29,172 | ₩29,399 | ₩28,332 | ₩28,346 | -2.83% | 8만 |
|---|
| 2026.08.18 | ₩28,639 | ₩29,305 | ₩28,119 | ₩28,759 | +0.42% | 8.7만 |
|---|
| 2026.08.17 | ₩28,279 | ₩29,319 | ₩27,652 | ₩28,626 | +1.23% | 12.1만 |
|---|
| 2026.08.14 | ₩28,226 | ₩29,305 | ₩28,052 | ₩28,666 | +1.56% | 12.5만 |
|---|
| 2026.08.13 | ₩29,399 | ₩29,892 | ₩28,052 | ₩28,226 | -3.99% | 10.2만 |
|---|
| 2026.08.12 | ₩28,306 | ₩29,639 | ₩27,226 | ₩29,372 | +3.77% | 14.1만 |
|---|
| 2026.08.11 | ₩27,452 | ₩28,852 | ₩27,386 | ₩28,306 | +3.11% | 11.4만 |
|---|
| 2026.08.10 | ₩29,239 | ₩30,505 | ₩27,479 | ₩27,572 | -5.70% | 12.6만 |
|---|
| 2026.08.07 | ₩27,466 | ₩28,732 | ₩26,786 | ₩28,559 | +3.98% | 18.4만 |
|---|
| 2026.08.06 | ₩25,866 | ₩27,186 | ₩25,866 | ₩26,879 | +3.92% | 19.3만 |
|---|
| 2026.08.05 | ₩26,186 | ₩26,239 | ₩25,332 | ₩25,586 | -2.29% | 9.5만 |
|---|
| 2026.08.04 | ₩27,426 | ₩27,666 | ₩25,306 | ₩26,146 | -4.67% | 23.9만 |
|---|
| 2026.08.03 | ₩26,119 | ₩28,159 | ₩26,119 | ₩27,652 | +5.87% | 18.3만 |
|---|
| 2026.07.31 | ₩24,439 | ₩25,719 | ₩23,826 | ₩25,706 | +5.18% | 17만 |
|---|
| 2026.07.30 | ₩22,012 | ₩24,772 | ₩21,999 | ₩24,092 | +9.45% | 11.4만 |
|---|
| 2026.07.29 | ₩22,972 | ₩23,666 | ₩21,066 | ₩21,559 | -6.15% | 12.5만 |
|---|
| 2026.07.28 | ₩20,213 | ₩20,546 | ₩20,039 | ₩20,199 | -0.07% | 5.2만 |
|---|
| 2026.07.27 | ₩19,853 | ₩20,519 | ₩19,853 | ₩20,026 | +0.87% | 5.1만 |
|---|
| 2026.07.24 | ₩19,719 | ₩20,146 | ₩19,439 | ₩19,933 | +1.08% | 4.5만 |
|---|
| 2026.07.23 | ₩19,906 | ₩20,479 | ₩19,479 | ₩19,559 | -1.74% | 4.5만 |
|---|
| 2026.07.22 | ₩20,293 | ₩20,653 | ₩19,719 | ₩20,013 | -1.38% | 5.7만 |
|---|
| 2026.07.21 | ₩19,999 | ₩20,439 | ₩19,973 | ₩20,213 | +1.07% | 4.2만 |
|---|
| 2026.07.20 | ₩20,333 | ₩21,012 | ₩19,906 | ₩20,079 | -1.25% | 5.3만 |
|---|
| 2026.07.17 | ₩20,866 | ₩21,079 | ₩20,333 | ₩20,333 | -2.56% | 4.8만 |
|---|
| 2026.07.16 | ₩21,279 | ₩21,599 | ₩20,813 | ₩21,092 | -0.88% | 5.7만 |
|---|
| 2026.07.15 | ₩20,613 | ₩21,252 | ₩20,613 | ₩21,239 | +3.04% | 5.9만 |
|---|
| 2026.07.14 | ₩20,999 | ₩21,092 | ₩20,573 | ₩20,693 | -1.46% | 6만 |
|---|
| 2026.07.13 | ₩20,906 | ₩21,692 | ₩20,799 | ₩21,026 | +0.57% | 9.5만 |
|---|
| 2026.07.10 | ₩21,492 | ₩21,492 | ₩19,906 | ₩20,799 | -3.23% | 4.7만 |
|---|
| 2026.07.09 | ₩21,719 | ₩21,719 | ₩21,012 | ₩21,452 | -1.23% | 5.4만 |
|---|
| 2026.07.08 | ₩20,972 | ₩21,826 | ₩20,826 | ₩21,786 | +3.88% | 15.7만 |
|---|
| 2026.07.07 | ₩21,586 | ₩21,986 | ₩20,986 | ₩21,159 | -1.98% | 8.9만 |
|---|
| 2026.07.06 | ₩20,399 | ₩21,706 | ₩20,226 | ₩21,372 | +4.77% | 5.9만 |
|---|
| 2026.07.02 | ₩20,239 | ₩20,679 | ₩20,199 | ₩20,479 | +1.19% | 4.3만 |
|---|
| 2026.07.01 | ₩19,853 | ₩20,359 | ₩19,599 | ₩20,239 | +1.95% | 9.6만 |
|---|
| 2026.06.30 | ₩19,826 | ₩19,826 | ₩19,173 | ₩19,506 | -1.61% | 7.5만 |
|---|
| 2026.06.29 | ₩20,093 | ₩20,399 | ₩19,959 | ₩20,013 | -0.40% | 7.6만 |
|---|
| 2026.06.26 | ₩19,439 | ₩20,213 | ₩19,439 | ₩20,133 | +3.57% | 16.6만 |
|---|
| 2026.06.25 | ₩19,653 | ₩19,866 | ₩19,453 | ₩19,493 | -0.81% | 4.3만 |
|---|
| 2026.06.24 | ₩19,533 | ₩19,893 | ₩19,093 | ₩19,639 | +0.55% | 7만 |
|---|
| 2026.06.23 | ₩18,839 | ₩19,599 | ₩18,839 | ₩19,453 | +3.26% | 5.5만 |
|---|
| 2026.06.22 | ₩19,186 | ₩19,346 | ₩18,359 | ₩18,933 | -1.32% | 9.3만 |
|---|
| 2026.06.18 | ₩19,173 | ₩19,333 | ₩18,759 | ₩19,226 | +0.28% | 13.2만 |
|---|
| 2026.06.17 | ₩19,066 | ₩19,293 | ₩18,799 | ₩18,973 | -0.49% | 8.9만 |
|---|
| 2026.06.16 | ₩19,586 | ₩19,586 | ₩19,039 | ₩19,066 | -2.65% | 6만 |
|---|
| 2026.06.15 | ₩19,626 | ₩19,906 | ₩19,266 | ₩19,479 | -0.75% | 5.3만 |
|---|
| 2026.06.12 | ₩19,626 | ₩19,866 | ₩19,519 | ₩19,626 | 0.00% | 5.3만 |
|---|
| 2026.06.11 | ₩19,626 | ₩20,186 | ₩19,519 | ₩19,626 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩19,466 | ₩20,026 | ₩18,999 | ₩19,933 | +2.40% | 11.8만 |
|---|
| 2026.06.09 | ₩19,706 | ₩19,919 | ₩19,173 | ₩19,426 | -1.42% | 5.6만 |
|---|
| 2026.06.08 | ₩19,199 | ₩19,786 | ₩19,199 | ₩19,466 | +1.39% | 5.4만 |
|---|
| 2026.06.05 | ₩19,666 | ₩19,853 | ₩19,159 | ₩19,306 | -1.83% | 4.3만 |
|---|
| 2026.06.04 | ₩19,453 | ₩20,093 | ₩19,386 | ₩19,719 | +1.37% | 6만 |
|---|
| 2026.06.03 | ₩19,239 | ₩19,346 | ₩18,933 | ₩19,213 | -0.14% | 4.9만 |
|---|
| 2026.06.02 | ₩19,399 | ₩19,439 | ₩19,079 | ₩19,173 | -1.17% | 5.8만 |
|---|
| 2026.06.01 | ₩19,199 | ₩19,546 | ₩18,399 | ₩19,506 | +1.60% | 8.1만 |
|---|
| 2026.05.29 | ₩19,799 | ₩21,052 | ₩19,333 | ₩19,373 | -2.15% | 10만 |
|---|
| 2026.05.28 | ₩19,639 | ₩19,906 | ₩19,639 | ₩19,866 | +1.15% | 11.4만 |
|---|
| 2026.05.27 | ₩19,879 | ₩20,186 | ₩19,546 | ₩19,746 | -0.67% | 3.8만 |
|---|
| 2026.05.26 | ₩19,919 | ₩20,039 | ₩19,426 | ₩19,853 | -0.33% | 5.6만 |
|---|
| 2026.05.22 | ₩20,093 | ₩20,093 | ₩19,706 | ₩19,839 | -1.26% | 5.1만 |
|---|
| 2026.05.21 | ₩19,933 | ₩20,253 | ₩19,733 | ₩20,026 | +0.47% | 5.7만 |
|---|
| 2026.05.20 | ₩19,733 | ₩20,293 | ₩19,733 | ₩20,186 | +2.30% | 5.9만 |
|---|
| 2026.05.19 | ₩19,786 | ₩20,439 | ₩19,519 | ₩19,759 | -0.13% | 10만 |
|---|
| 2026.05.18 | ₩19,879 | ₩20,493 | ₩19,759 | ₩19,933 | +0.27% | 7.3만 |
|---|
| 2026.05.15 | ₩20,213 | ₩20,519 | ₩19,426 | ₩19,879 | -1.65% | 7.1만 |
|---|
| 2026.05.14 | ₩19,786 | ₩20,946 | ₩19,653 | ₩20,453 | +3.37% | 12.4만 |
|---|
| 2026.05.13 | ₩19,386 | ₩19,733 | ₩19,239 | ₩19,733 | +1.79% | 4.6만 |
|---|
| 2026.05.12 | ₩19,266 | ₩19,666 | ₩19,173 | ₩19,573 | +1.59% | 5만 |
|---|
| 2026.05.11 | ₩19,733 | ₩19,733 | ₩18,973 | ₩19,386 | -1.76% | 7.4만 |
|---|
| 2026.05.08 | ₩20,133 | ₩20,479 | ₩19,679 | ₩19,693 | -2.19% | 11.1만 |
|---|
| 2026.05.07 | ₩20,373 | ₩20,373 | ₩19,973 | ₩20,186 | -0.92% | 8.4만 |
|---|
| 2026.05.06 | ₩19,813 | ₩20,439 | ₩19,506 | ₩20,159 | +1.75% | 11만 |
|---|
| 2026.05.05 | ₩19,426 | ₩20,239 | ₩19,426 | ₩19,933 | +2.61% | 10만 |
|---|
| 2026.05.04 | ₩19,799 | ₩20,279 | ₩19,026 | ₩19,399 | -2.02% | 15.8만 |
|---|
| 2026.05.01 | ₩18,146 | ₩20,186 | ₩18,013 | ₩19,799 | +9.11% | 23.6만 |
|---|
| 2026.04.30 | ₩16,919 | ₩16,919 | ₩15,893 | ₩16,599 | -1.89% | 22만 |
|---|
| 2026.04.29 | ₩20,653 | ₩20,919 | ₩16,239 | ₩16,519 | -20.01% | 29.8만 |
|---|
| 2026.04.28 | ₩21,146 | ₩21,306 | ₩20,333 | ₩20,346 | -3.78% | 14.4만 |
|---|
| 2026.04.27 | ₩20,493 | ₩21,252 | ₩20,493 | ₩21,132 | +3.12% | 7.6만 |
|---|
| 2026.04.24 | ₩20,466 | ₩20,839 | ₩20,013 | ₩20,493 | +0.13% | 11.3만 |
|---|
| 2026.04.23 | ₩20,519 | ₩21,026 | ₩19,719 | ₩20,559 | +0.19% | 9.8만 |
|---|
| 2026.04.22 | ₩20,199 | ₩20,746 | ₩19,999 | ₩20,733 | +2.64% | 13.8만 |
|---|
| 2026.04.21 | ₩21,132 | ₩21,159 | ₩19,999 | ₩20,053 | -5.11% | 9.1만 |
|---|
| 2026.04.20 | ₩21,239 | ₩21,652 | ₩21,092 | ₩21,092 | -0.69% | 8.5만 |
|---|
| 2026.04.17 | ₩20,852 | ₩21,359 | ₩20,759 | ₩21,332 | +2.30% | 7.4만 |
|---|
| 2026.04.16 | ₩20,266 | ₩20,573 | ₩20,026 | ₩20,519 | +1.25% | 9.1만 |
|---|
| 2026.04.15 | ₩20,213 | ₩20,773 | ₩20,159 | ₩20,373 | +0.79% | 8.7만 |
|---|
| 2026.04.14 | ₩19,853 | ₩20,413 | ₩19,679 | ₩20,399 | +2.75% | 25.1만 |
|---|
| 2026.04.13 | ₩19,599 | ₩19,999 | ₩19,386 | ₩19,853 | +1.29% | 13.2만 |
|---|
| 2026.04.10 | ₩20,213 | ₩20,213 | ₩19,466 | ₩19,679 | -2.64% | 17.4만 |
|---|
| 2026.04.09 | ₩20,119 | ₩20,639 | ₩20,013 | ₩20,293 | +0.86% | 8.8만 |
|---|
| 2026.04.08 | ₩20,053 | ₩20,639 | ₩20,026 | ₩20,279 | +1.13% | 12.5만 |
|---|
| 2026.04.07 | ₩19,546 | ₩19,946 | ₩19,373 | ₩19,893 | +1.77% | 10.4만 |
|---|
| 2026.04.06 | ₩19,693 | ₩20,026 | ₩19,559 | ₩19,666 | -0.14% | 8.8만 |
|---|
| 2026.04.02 | ₩19,866 | ₩20,239 | ₩19,413 | ₩19,733 | -0.67% | 9.9만 |
|---|
| 2026.04.01 | ₩19,413 | ₩20,159 | ₩19,306 | ₩19,973 | +2.88% | 18.8만 |
|---|
| 2026.03.31 | ₩18,853 | ₩20,106 | ₩18,746 | ₩19,333 | +2.55% | 12만 |
|---|
| 2026.03.30 | ₩19,039 | ₩19,279 | ₩18,546 | ₩18,839 | -1.05% | 12.3만 |
|---|
| 2026.03.27 | ₩19,626 | ₩19,639 | ₩18,919 | ₩19,039 | -2.99% | 9.2만 |
|---|
| 2026.03.26 | ₩19,213 | ₩20,053 | ₩19,213 | ₩19,666 | +2.36% | 20.5만 |
|---|
| 2026.03.25 | ₩19,239 | ₩19,506 | ₩19,199 | ₩19,413 | +0.90% | 13.9만 |
|---|
| 2026.03.24 | ₩18,826 | ₩19,146 | ₩18,799 | ₩19,039 | +1.13% | 9.4만 |
|---|
| 2026.03.23 | ₩18,639 | ₩19,133 | ₩18,639 | ₩19,026 | +2.07% | 11.6만 |
|---|
| 2026.03.20 | ₩18,933 | ₩19,413 | ₩18,266 | ₩18,466 | -2.46% | 21.2만 |
|---|
| 2026.03.19 | ₩18,919 | ₩19,146 | ₩18,733 | ₩18,906 | -0.07% | 13.2만 |
|---|
| 2026.03.18 | ₩19,199 | ₩19,213 | ₩18,559 | ₩18,813 | -2.01% | 9.6만 |
|---|
| 2026.03.17 | ₩19,146 | ₩19,693 | ₩19,146 | ₩19,346 | +1.04% | 9.7만 |
|---|
| 2026.03.16 | ₩18,933 | ₩19,373 | ₩18,826 | ₩19,146 | +1.13% | 9.5만 |
|---|
| 2026.03.13 | ₩19,066 | ₩19,453 | ₩18,813 | ₩18,933 | -0.70% | 9.3만 |
|---|
| 2026.03.12 | ₩18,893 | ₩19,413 | ₩18,879 | ₩19,066 | +0.92% | 12만 |
|---|
| 2026.03.11 | ₩19,133 | ₩19,493 | ₩18,733 | ₩19,146 | +0.07% | 13.1만 |
|---|
| 2026.03.10 | ₩19,893 | ₩20,079 | ₩19,133 | ₩19,279 | -3.08% | 14.7만 |
|---|
| 2026.03.09 | ₩18,786 | ₩20,013 | ₩18,586 | ₩19,946 | +6.17% | 15.4만 |
|---|
| 2026.03.06 | ₩18,693 | ₩18,866 | ₩18,413 | ₩18,826 | +0.71% | 12.4만 |
|---|
| 2026.03.05 | ₩19,146 | ₩19,626 | ₩18,839 | ₩18,999 | -0.77% | 16만 |
|---|
| 2026.03.04 | ₩19,026 | ₩19,506 | ₩18,906 | ₩19,146 | +0.63% | 13.8만 |
|---|
| 2026.03.03 | ₩19,026 | ₩19,279 | ₩18,346 | ₩19,199 | +0.91% | 17.5만 |
|---|
| 2026.03.02 | ₩19,146 | ₩19,559 | ₩18,546 | ₩19,093 | -0.28% | 23.9만 |
|---|
| 2026.02.27 | ₩16,893 | ₩19,439 | ₩16,013 | ₩19,146 | +13.34% | 33.4만 |
|---|
| 2026.02.26 | ₩15,466 | ₩17,119 | ₩15,466 | ₩17,053 | +10.26% | 27.3만 |
|---|
| 2026.02.25 | ₩14,653 | ₩14,786 | ₩14,333 | ₩14,586 | -0.45% | 14.5만 |
|---|
| 2026.02.24 | ₩14,666 | ₩15,066 | ₩14,426 | ₩14,466 | -1.36% | 22.4만 |
|---|
| 2026.02.23 | ₩14,133 | ₩14,653 | ₩14,119 | ₩14,559 | +3.02% | 14.5만 |
|---|
| 2026.02.20 | ₩14,226 | ₩14,306 | ₩14,026 | ₩14,173 | -0.37% | 8.8만 |
|---|
| 2026.02.19 | ₩13,946 | ₩14,319 | ₩13,946 | ₩14,266 | +2.29% | 7.6만 |
|---|
| 2026.02.18 | ₩13,919 | ₩14,119 | ₩13,866 | ₩14,026 | +0.77% | 8만 |
|---|
| 2026.02.17 | ₩13,653 | ₩13,946 | ₩13,626 | ₩13,893 | +1.76% | 11.9만 |
|---|
| 2026.02.13 | ₩13,466 | ₩13,866 | ₩13,173 | ₩13,613 | +1.09% | 7.3만 |
|---|
| 2026.02.12 | ₩13,533 | ₩13,746 | ₩13,293 | ₩13,413 | -0.89% | 8.3만 |
|---|
| 2026.02.11 | ₩13,786 | ₩13,786 | ₩13,373 | ₩13,666 | -0.87% | 11.1만 |
|---|
| 2026.02.10 | ₩13,506 | ₩14,159 | ₩13,506 | ₩13,773 | +1.97% | 13.3만 |
|---|
| 2026.02.09 | ₩13,893 | ₩13,919 | ₩13,413 | ₩13,639 | -1.82% | 10.6만 |
|---|
| 2026.02.06 | ₩13,866 | ₩14,053 | ₩13,599 | ₩13,946 | +0.58% | 14만 |
|---|
| 2026.02.05 | ₩14,186 | ₩14,239 | ₩13,733 | ₩13,733 | -3.20% | 45.4만 |
|---|
| 2026.02.04 | ₩13,466 | ₩14,599 | ₩13,466 | ₩14,226 | +5.64% | 23.5만 |
|---|
| 2026.02.03 | ₩12,853 | ₩13,533 | ₩12,693 | ₩13,359 | +3.94% | 26.3만 |
|---|
| 2026.02.02 | ₩12,320 | ₩12,986 | ₩12,266 | ₩12,839 | +4.22% | 16.2만 |
|---|
| 2026.01.30 | ₩12,120 | ₩12,360 | ₩12,066 | ₩12,306 | +1.54% | 15.9만 |
|---|
| 2026.01.29 | ₩12,173 | ₩12,280 | ₩12,040 | ₩12,200 | +0.22% | 12.1만 |
|---|
| 2026.01.28 | ₩12,200 | ₩12,466 | ₩12,013 | ₩12,173 | -0.22% | 18.3만 |
|---|
| 2026.01.27 | ₩12,266 | ₩12,413 | ₩12,146 | ₩12,200 | -0.54% | 11.7만 |
|---|
| 2026.01.26 | ₩12,413 | ₩12,559 | ₩12,226 | ₩12,306 | -0.86% | 12.1만 |
|---|
| 2026.01.23 | ₩12,480 | ₩12,653 | ₩12,293 | ₩12,413 | -0.53% | 11만 |
|---|
| 2026.01.22 | ₩12,759 | ₩12,799 | ₩12,506 | ₩12,519 | -1.88% | 9.1만 |
|---|
| 2026.01.21 | ₩12,626 | ₩12,773 | ₩12,626 | ₩12,693 | +0.53% | 11.8만 |
|---|
| 2026.01.20 | ₩12,360 | ₩12,719 | ₩12,213 | ₩12,613 | +2.05% | 18.6만 |
|---|
| 2026.01.16 | ₩12,706 | ₩12,759 | ₩12,386 | ₩12,413 | -2.31% | 12.5만 |
|---|
| 2026.01.15 | ₩12,706 | ₩12,773 | ₩12,519 | ₩12,706 | 0.00% | 14만 |
|---|
| 2026.01.14 | ₩12,719 | ₩12,759 | ₩12,613 | ₩12,719 | 0.00% | 11.8만 |
|---|
| 2026.01.13 | ₩12,586 | ₩12,826 | ₩12,573 | ₩12,733 | +1.17% | 13.3만 |
|---|
| 2026.01.12 | ₩12,639 | ₩12,733 | ₩12,413 | ₩12,546 | -0.74% | 13.7만 |
|---|
| 2026.01.09 | ₩12,773 | ₩12,853 | ₩12,559 | ₩12,693 | -0.63% | 16.1만 |
|---|
| 2026.01.08 | ₩13,013 | ₩13,066 | ₩12,599 | ₩12,733 | -2.15% | 13.3만 |
|---|
| 2026.01.07 | ₩12,919 | ₩13,133 | ₩12,813 | ₩13,119 | +1.55% | 12.4만 |
|---|
| 2026.01.06 | ₩12,626 | ₩12,893 | ₩12,626 | ₩12,879 | +2.01% | 11만 |
|---|
| 2026.01.05 | ₩12,466 | ₩12,773 | ₩12,466 | ₩12,626 | +1.28% | 9.7만 |
|---|
| 2026.01.02 | ₩12,839 | ₩12,919 | ₩12,413 | ₩12,466 | -2.91% | 14.8만 |
|---|
| 2025.12.31 | ₩12,759 | ₩12,879 | ₩12,719 | ₩12,813 | +0.42% | 12.6만 |
|---|
| 2025.12.30 | ₩12,666 | ₩12,786 | ₩12,666 | ₩12,733 | +0.53% | 10만 |
|---|
| 2025.12.29 | ₩12,666 | ₩12,879 | ₩12,653 | ₩12,706 | +0.32% | 15.7만 |
|---|
| 2025.12.26 | ₩12,639 | ₩12,813 | ₩12,586 | ₩12,733 | +0.74% | 14.9만 |
|---|
| 2025.12.24 | ₩12,626 | ₩12,733 | ₩12,586 | ₩12,639 | +0.11% | 9.3만 |
|---|
| 2025.12.23 | ₩12,559 | ₩12,679 | ₩12,493 | ₩12,519 | -0.32% | 16.3만 |
|---|
| 2025.12.22 | ₩12,813 | ₩12,853 | ₩12,519 | ₩12,559 | -1.98% | 16.6만 |
|---|
| 2025.12.19 | ₩12,719 | ₩13,093 | ₩12,719 | ₩12,759 | +0.31% | 28.5만 |
|---|
| 2025.12.18 | ₩12,666 | ₩12,866 | ₩12,559 | ₩12,733 | +0.53% | 25.6만 |
|---|
| 2025.12.17 | ₩12,693 | ₩12,746 | ₩12,546 | ₩12,573 | -0.95% | 15.5만 |
|---|
| 2025.12.16 | ₩12,773 | ₩12,866 | ₩12,480 | ₩12,679 | -0.73% | 15.6만 |
|---|
| 2025.12.15 | ₩12,799 | ₩12,866 | ₩12,666 | ₩12,759 | -0.31% | 17.2만 |
|---|
| 2025.12.12 | ₩12,666 | ₩12,866 | ₩12,639 | ₩12,746 | +0.63% | 19.3만 |
|---|
| 2025.12.11 | ₩12,893 | ₩12,933 | ₩12,639 | ₩12,653 | -1.86% | 10.1만 |
|---|
| 2025.12.10 | ₩12,666 | ₩12,933 | ₩12,639 | ₩12,853 | +1.47% | 19.6만 |
|---|
| 2025.12.09 | ₩12,853 | ₩12,866 | ₩12,626 | ₩12,693 | -1.24% | 13.1만 |
|---|
| 2025.12.08 | ₩12,866 | ₩12,999 | ₩12,759 | ₩12,839 | -0.21% | 15.8만 |
|---|
| 2025.12.05 | ₩12,653 | ₩12,906 | ₩12,533 | ₩12,799 | +1.16% | 25.8만 |
|---|
| 2025.12.04 | ₩12,559 | ₩12,706 | ₩12,506 | ₩12,653 | +0.74% | 21.5만 |
|---|
| 2025.12.03 | ₩12,866 | ₩12,906 | ₩12,506 | ₩12,626 | -1.87% | 21.4만 |
|---|
| 2025.12.02 | ₩13,106 | ₩13,106 | ₩12,506 | ₩12,573 | -4.07% | 14만 |
|---|
| 2025.12.01 | ₩13,013 | ₩13,213 | ₩12,906 | ₩13,013 | 0.00% | 9.5만 |
|---|
| 2025.11.28 | ₩13,066 | ₩13,253 | ₩13,039 | ₩13,173 | +0.82% | 6.8만 |
|---|
| 2025.11.26 | ₩13,306 | ₩13,346 | ₩13,013 | ₩13,039 | -2.00% | 10.9만 |
|---|
| 2025.11.25 | ₩13,039 | ₩13,519 | ₩13,039 | ₩13,306 | +2.04% | 14.3만 |
|---|
| 2025.11.24 | ₩13,053 | ₩13,559 | ₩12,826 | ₩13,159 | +0.82% | 20.1만 |
|---|
| 2025.11.21 | ₩12,413 | ₩13,279 | ₩12,293 | ₩13,173 | +6.12% | 31.7만 |
|---|
| 2025.11.20 | ₩12,893 | ₩13,053 | ₩12,360 | ₩12,400 | -3.83% | 23.8만 |
|---|
| 2025.11.19 | ₩12,746 | ₩12,973 | ₩12,559 | ₩12,693 | -0.42% | 17.5만 |
|---|
| 2025.11.18 | ₩12,693 | ₩12,999 | ₩12,666 | ₩12,893 | +1.58% | 14.3만 |
|---|
| 2025.11.17 | ₩13,319 | ₩13,346 | ₩12,719 | ₩12,866 | -3.40% | 25.7만 |
|---|
| 2025.11.14 | ₩13,333 | ₩13,439 | ₩13,133 | ₩13,319 | -0.10% | 23.4만 |
|---|
| 2025.11.13 | ₩13,359 | ₩13,733 | ₩13,266 | ₩13,466 | +0.80% | 25.2만 |
|---|
| 2025.11.12 | ₩13,453 | ₩13,719 | ₩13,386 | ₩13,466 | +0.10% | 10.1만 |
|---|
| 2025.11.11 | ₩13,413 | ₩13,559 | ₩13,186 | ₩13,506 | +0.70% | 11.9만 |
|---|
| 2025.11.10 | ₩13,253 | ₩13,599 | ₩12,999 | ₩13,426 | +1.31% | 17.8만 |
|---|
| 2025.11.07 | ₩12,933 | ₩13,173 | ₩12,639 | ₩13,133 | +1.55% | 10.6만 |
|---|
| 2025.11.06 | ₩13,159 | ₩13,159 | ₩12,546 | ₩12,999 | -1.22% | 15.4만 |
|---|
| 2025.11.05 | ₩14,106 | ₩14,333 | ₩12,866 | ₩13,133 | -6.90% | 25.8만 |
|---|
| 2025.11.04 | ₩12,893 | ₩13,133 | ₩12,533 | ₩12,839 | -0.41% | 11.2만 |
|---|
| 2025.11.03 | ₩13,053 | ₩13,253 | ₩12,813 | ₩13,093 | +0.31% | 8.4만 |
|---|
| 2025.10.31 | ₩12,959 | ₩13,239 | ₩12,959 | ₩12,999 | +0.31% | 5.7만 |
|---|
| 2025.10.30 | ₩12,906 | ₩13,199 | ₩12,906 | ₩13,039 | +1.03% | 6만 |
|---|
| 2025.10.29 | ₩12,959 | ₩13,293 | ₩12,786 | ₩12,906 | -0.41% | 9.5만 |
|---|
| 2025.10.28 | ₩12,893 | ₩13,146 | ₩12,839 | ₩12,986 | +0.72% | 9.7만 |
|---|
| 2025.10.27 | ₩13,519 | ₩13,559 | ₩12,786 | ₩12,933 | -4.34% | 5.8만 |
|---|
| 2025.10.24 | ₩12,973 | ₩13,479 | ₩12,853 | ₩13,346 | +2.88% | 17.1만 |
|---|
| 2025.10.23 | ₩12,786 | ₩12,906 | ₩12,706 | ₩12,866 | +0.63% | 5.5만 |
|---|
| 2025.10.22 | ₩13,039 | ₩13,039 | ₩12,639 | ₩12,773 | -2.04% | 5.2만 |
|---|
| 2025.10.21 | ₩12,893 | ₩13,079 | ₩12,480 | ₩13,039 | +1.14% | 11.1만 |
|---|
| 2025.10.20 | ₩12,320 | ₩12,946 | ₩12,280 | ₩12,866 | +4.44% | 19만 |
|---|
| 2025.10.17 | ₩11,973 | ₩12,226 | ₩11,560 | ₩12,226 | +2.12% | 12.6만 |
|---|
| 2025.10.16 | ₩12,120 | ₩12,333 | ₩12,000 | ₩12,120 | 0.00% | 9만 |
|---|
| 2025.10.15 | ₩12,253 | ₩12,346 | ₩12,066 | ₩12,120 | -1.09% | 6만 |
|---|
| 2025.10.14 | ₩12,000 | ₩12,253 | ₩12,000 | ₩12,200 | +1.67% | 5.5만 |
|---|
| 2025.10.13 | ₩12,200 | ₩12,440 | ₩12,013 | ₩12,133 | -0.55% | 6.8만 |
|---|
| 2025.10.10 | ₩12,599 | ₩12,626 | ₩12,000 | ₩12,026 | -4.55% | 11.2만 |
|---|