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 | ₩25,693 | ₩26,641 | ₩25,693 | ₩26,147 | +1.77% | 8.9만 |
| 2026.10.08 | ₩25,893 | ₩25,893 | ₩25,239 | ₩25,679 | -0.83% | 12.6만 |
| 2026.10.07 | ₩25,386 | ₩26,214 | ₩24,184 | ₩26,080 | +2.74% | 18.3만 |
| 2026.10.06 | ₩26,347 | ₩26,441 | ₩25,439 | ₩25,532 | -3.09% | 6.5만 |
| 2026.10.05 | ₩25,613 | ₩26,547 | ₩25,466 | ₩26,347 | +2.87% | 12.2만 |
| 2026.10.02 | ₩25,920 | ₩26,000 | ₩25,386 | ₩25,506 | -1.60% | 9.2만 |
| 2026.10.01 | ₩26,107 | ₩26,668 | ₩25,492 | ₩25,853 | -0.97% | 11.2만 |
| 2026.09.30 | ₩26,614 | ₩27,255 | ₩26,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,254 |
| -1.35% |
| 7.2만 |
| 2026.09.29 | ₩27,602 | ₩27,602 | ₩26,227 | ₩26,641 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩27,669 | ₩27,963 | ₩27,202 | ₩27,616 | -0.19% | 14.3만 |
|---|
| 2026.09.25 | ₩27,015 | ₩27,803 | ₩26,881 | ₩27,202 | +0.69% | 5.8만 |
|---|
| 2026.09.24 | ₩27,055 | ₩27,562 | ₩26,708 | ₩27,015 | -0.15% | 8.8만 |
|---|
| 2026.09.23 | ₩27,656 | ₩27,656 | ₩27,001 | ₩27,215 | -1.59% | 6.2만 |
|---|
| 2026.09.22 | ₩27,936 | ₩28,110 | ₩27,509 | ₩27,896 | -0.14% | 4.5만 |
|---|
| 2026.09.21 | ₩27,789 | ₩28,230 | ₩27,309 | ₩27,642 | -0.53% | 8.4만 |
|---|
| 2026.09.18 | ₩28,083 | ₩28,110 | ₩27,442 | ₩27,789 | -1.05% | 11.9만 |
|---|
| 2026.09.17 | ₩28,096 | ₩28,470 | ₩27,896 | ₩28,083 | -0.05% | 4.8만 |
|---|
| 2026.09.16 | ₩27,763 | ₩28,257 | ₩27,722 | ₩27,829 | +0.24% | 5.1만 |
|---|
| 2026.09.15 | ₩28,297 | ₩28,297 | ₩27,562 | ₩27,923 | -1.32% | 8.2만 |
|---|
| 2026.09.14 | ₩27,856 | ₩28,550 | ₩27,789 | ₩28,297 | +1.58% | 5만 |
|---|
| 2026.09.11 | ₩28,377 | ₩28,430 | ₩27,682 | ₩27,856 | -1.84% | 7만 |
|---|
| 2026.09.10 | ₩27,883 | ₩28,030 | ₩27,482 | ₩28,030 | +0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩28,056 | ₩28,457 | ₩27,629 | ₩27,883 | -0.62% | 7.1만 |
|---|
| 2026.09.08 | ₩27,482 | ₩28,323 | ₩26,921 | ₩28,096 | +2.24% | 7.5만 |
|---|
| 2026.09.04 | ₩28,056 | ₩28,711 | ₩27,722 | ₩27,789 | -0.95% | 9.6만 |
|---|
| 2026.09.03 | ₩28,791 | ₩28,791 | ₩27,843 | ₩28,043 | -2.60% | 5.8만 |
|---|
| 2026.09.02 | ₩28,123 | ₩28,924 | ₩27,990 | ₩28,777 | +2.33% | 7.8만 |
|---|
| 2026.09.01 | ₩27,629 | ₩28,631 | ₩27,629 | ₩28,190 | +2.03% | 9만 |
|---|
| 2026.08.31 | ₩28,003 | ₩28,444 | ₩26,881 | ₩27,869 | -0.48% | 14.5만 |
|---|
| 2026.08.28 | ₩27,976 | ₩28,631 | ₩27,776 | ₩28,177 | +0.72% | 9.9만 |
|---|
| 2026.08.27 | ₩28,724 | ₩29,338 | ₩27,776 | ₩27,829 | -3.11% | 17.2만 |
|---|
| 2026.08.26 | ₩28,430 | ₩29,111 | ₩27,843 | ₩28,951 | +1.83% | 9만 |
|---|
| 2026.08.25 | ₩28,617 | ₩29,272 | ₩28,510 | ₩28,577 | -0.14% | 7.4만 |
|---|
| 2026.08.24 | ₩29,846 | ₩30,086 | ₩28,217 | ₩28,497 | -4.52% | 12.5만 |
|---|
| 2026.08.21 | ₩28,550 | ₩29,806 | ₩28,056 | ₩29,085 | +1.87% | 34만 |
|---|
| 2026.08.20 | ₩28,243 | ₩28,911 | ₩28,177 | ₩28,497 | +0.90% | 8.9만 |
|---|
| 2026.08.19 | ₩29,218 | ₩29,445 | ₩28,377 | ₩28,390 | -2.83% | 8만 |
|---|
| 2026.08.18 | ₩28,684 | ₩29,352 | ₩28,163 | ₩28,804 | +0.42% | 8.7만 |
|---|
| 2026.08.17 | ₩28,323 | ₩29,365 | ₩27,696 | ₩28,671 | +1.23% | 12.1만 |
|---|
| 2026.08.14 | ₩28,270 | ₩29,352 | ₩28,096 | ₩28,711 | +1.56% | 12.5만 |
|---|
| 2026.08.13 | ₩29,445 | ₩29,939 | ₩28,096 | ₩28,270 | -3.99% | 10.2만 |
|---|
| 2026.08.12 | ₩28,350 | ₩29,685 | ₩27,268 | ₩29,418 | +3.77% | 14.1만 |
|---|
| 2026.08.11 | ₩27,495 | ₩28,898 | ₩27,429 | ₩28,350 | +3.11% | 11.4만 |
|---|
| 2026.08.10 | ₩29,285 | ₩30,553 | ₩27,522 | ₩27,616 | -5.70% | 12.6만 |
|---|
| 2026.08.07 | ₩27,509 | ₩28,777 | ₩26,828 | ₩28,604 | +3.98% | 18.4만 |
|---|
| 2026.08.06 | ₩25,906 | ₩27,228 | ₩25,906 | ₩26,921 | +3.92% | 19.3만 |
|---|
| 2026.08.05 | ₩26,227 | ₩26,280 | ₩25,372 | ₩25,626 | -2.29% | 9.5만 |
|---|
| 2026.08.04 | ₩27,469 | ₩27,709 | ₩25,346 | ₩26,187 | -4.67% | 23.9만 |
|---|
| 2026.08.03 | ₩26,160 | ₩28,203 | ₩26,160 | ₩27,696 | +5.87% | 18.3만 |
|---|
| 2026.07.31 | ₩24,478 | ₩25,759 | ₩23,863 | ₩25,746 | +5.18% | 17만 |
|---|
| 2026.07.30 | ₩22,047 | ₩24,811 | ₩22,034 | ₩24,130 | +9.45% | 11.4만 |
|---|
| 2026.07.29 | ₩23,009 | ₩23,703 | ₩21,099 | ₩21,593 | -6.15% | 12.5만 |
|---|
| 2026.07.28 | ₩20,244 | ₩20,578 | ₩20,071 | ₩20,231 | -0.07% | 5.2만 |
|---|
| 2026.07.27 | ₩19,884 | ₩20,551 | ₩19,884 | ₩20,057 | +0.87% | 5.1만 |
|---|
| 2026.07.24 | ₩19,750 | ₩20,178 | ₩19,470 | ₩19,964 | +1.08% | 4.5만 |
|---|
| 2026.07.23 | ₩19,937 | ₩20,511 | ₩19,510 | ₩19,590 | -1.74% | 4.5만 |
|---|
| 2026.07.22 | ₩20,324 | ₩20,685 | ₩19,750 | ₩20,044 | -1.38% | 5.7만 |
|---|
| 2026.07.21 | ₩20,031 | ₩20,471 | ₩20,004 | ₩20,244 | +1.07% | 4.2만 |
|---|
| 2026.07.20 | ₩20,365 | ₩21,046 | ₩19,937 | ₩20,111 | -1.25% | 5.3만 |
|---|
| 2026.07.17 | ₩20,899 | ₩21,112 | ₩20,365 | ₩20,365 | -2.56% | 4.8만 |
|---|
| 2026.07.16 | ₩21,313 | ₩21,633 | ₩20,845 | ₩21,126 | -0.88% | 5.7만 |
|---|
| 2026.07.15 | ₩20,645 | ₩21,286 | ₩20,645 | ₩21,273 | +3.04% | 5.9만 |
|---|
| 2026.07.14 | ₩21,032 | ₩21,126 | ₩20,605 | ₩20,725 | -1.46% | 6만 |
|---|
| 2026.07.13 | ₩20,939 | ₩21,727 | ₩20,832 | ₩21,059 | +0.57% | 9.5만 |
|---|
| 2026.07.10 | ₩21,526 | ₩21,526 | ₩19,937 | ₩20,832 | -3.23% | 4.7만 |
|---|
| 2026.07.09 | ₩21,753 | ₩21,753 | ₩21,046 | ₩21,486 | -1.23% | 5.4만 |
|---|
| 2026.07.08 | ₩21,006 | ₩21,860 | ₩20,859 | ₩21,820 | +3.88% | 15.7만 |
|---|
| 2026.07.07 | ₩21,620 | ₩22,020 | ₩21,019 | ₩21,192 | -1.98% | 8.9만 |
|---|
| 2026.07.06 | ₩20,431 | ₩21,740 | ₩20,258 | ₩21,406 | +4.77% | 5.9만 |
|---|
| 2026.07.02 | ₩20,271 | ₩20,712 | ₩20,231 | ₩20,511 | +1.19% | 4.3만 |
|---|
| 2026.07.01 | ₩19,884 | ₩20,391 | ₩19,630 | ₩20,271 | +1.95% | 9.6만 |
|---|
| 2026.06.30 | ₩19,857 | ₩19,857 | ₩19,203 | ₩19,537 | -1.61% | 7.5만 |
|---|
| 2026.06.29 | ₩20,124 | ₩20,431 | ₩19,991 | ₩20,044 | -0.40% | 7.6만 |
|---|
| 2026.06.26 | ₩19,470 | ₩20,244 | ₩19,470 | ₩20,164 | +3.57% | 16.6만 |
|---|
| 2026.06.25 | ₩19,684 | ₩19,897 | ₩19,483 | ₩19,523 | -0.81% | 4.3만 |
|---|
| 2026.06.24 | ₩19,563 | ₩19,924 | ₩19,123 | ₩19,670 | +0.55% | 7만 |
|---|
| 2026.06.23 | ₩18,869 | ₩19,630 | ₩18,869 | ₩19,483 | +3.26% | 5.5만 |
|---|
| 2026.06.22 | ₩19,216 | ₩19,376 | ₩18,388 | ₩18,962 | -1.32% | 9.3만 |
|---|
| 2026.06.18 | ₩19,203 | ₩19,363 | ₩18,789 | ₩19,256 | +0.28% | 13.2만 |
|---|
| 2026.06.17 | ₩19,096 | ₩19,323 | ₩18,829 | ₩19,002 | -0.49% | 8.9만 |
|---|
| 2026.06.16 | ₩19,617 | ₩19,617 | ₩19,069 | ₩19,096 | -2.65% | 6만 |
|---|
| 2026.06.15 | ₩19,657 | ₩19,937 | ₩19,296 | ₩19,510 | -0.75% | 5.3만 |
|---|
| 2026.06.12 | ₩19,657 | ₩19,897 | ₩19,550 | ₩19,657 | 0.00% | 5.3만 |
|---|
| 2026.06.11 | ₩19,657 | ₩20,218 | ₩19,550 | ₩19,657 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩19,497 | ₩20,057 | ₩19,029 | ₩19,964 | +2.40% | 11.8만 |
|---|
| 2026.06.09 | ₩19,737 | ₩19,951 | ₩19,203 | ₩19,456 | -1.42% | 5.6만 |
|---|
| 2026.06.08 | ₩19,229 | ₩19,817 | ₩19,229 | ₩19,497 | +1.39% | 5.4만 |
|---|
| 2026.06.05 | ₩19,697 | ₩19,884 | ₩19,189 | ₩19,336 | -1.83% | 4.3만 |
|---|
| 2026.06.04 | ₩19,483 | ₩20,124 | ₩19,416 | ₩19,750 | +1.37% | 6만 |
|---|
| 2026.06.03 | ₩19,270 | ₩19,376 | ₩18,962 | ₩19,243 | -0.14% | 4.9만 |
|---|
| 2026.06.02 | ₩19,430 | ₩19,470 | ₩19,109 | ₩19,203 | -1.17% | 5.8만 |
|---|
| 2026.06.01 | ₩19,229 | ₩19,577 | ₩18,428 | ₩19,537 | +1.60% | 8.1만 |
|---|
| 2026.05.29 | ₩19,830 | ₩21,086 | ₩19,363 | ₩19,403 | -2.15% | 10만 |
|---|
| 2026.05.28 | ₩19,670 | ₩19,937 | ₩19,670 | ₩19,897 | +1.15% | 11.4만 |
|---|
| 2026.05.27 | ₩19,911 | ₩20,218 | ₩19,577 | ₩19,777 | -0.67% | 3.8만 |
|---|
| 2026.05.26 | ₩19,951 | ₩20,071 | ₩19,456 | ₩19,884 | -0.33% | 5.6만 |
|---|
| 2026.05.22 | ₩20,124 | ₩20,124 | ₩19,737 | ₩19,870 | -1.26% | 5.1만 |
|---|
| 2026.05.21 | ₩19,964 | ₩20,284 | ₩19,764 | ₩20,057 | +0.47% | 5.7만 |
|---|
| 2026.05.20 | ₩19,764 | ₩20,324 | ₩19,764 | ₩20,218 | +2.30% | 5.9만 |
|---|
| 2026.05.19 | ₩19,817 | ₩20,471 | ₩19,550 | ₩19,790 | -0.13% | 10만 |
|---|
| 2026.05.18 | ₩19,911 | ₩20,525 | ₩19,790 | ₩19,964 | +0.27% | 7.3만 |
|---|
| 2026.05.15 | ₩20,244 | ₩20,551 | ₩19,456 | ₩19,911 | -1.65% | 7.1만 |
|---|
| 2026.05.14 | ₩19,817 | ₩20,979 | ₩19,684 | ₩20,485 | +3.37% | 12.4만 |
|---|
| 2026.05.13 | ₩19,416 | ₩19,764 | ₩19,270 | ₩19,764 | +1.79% | 4.6만 |
|---|
| 2026.05.12 | ₩19,296 | ₩19,697 | ₩19,203 | ₩19,603 | +1.59% | 5만 |
|---|
| 2026.05.11 | ₩19,764 | ₩19,764 | ₩19,002 | ₩19,416 | -1.76% | 7.4만 |
|---|
| 2026.05.08 | ₩20,164 | ₩20,511 | ₩19,710 | ₩19,724 | -2.19% | 11.1만 |
|---|
| 2026.05.07 | ₩20,405 | ₩20,405 | ₩20,004 | ₩20,218 | -0.92% | 8.4만 |
|---|
| 2026.05.06 | ₩19,844 | ₩20,471 | ₩19,537 | ₩20,191 | +1.75% | 11만 |
|---|
| 2026.05.05 | ₩19,456 | ₩20,271 | ₩19,456 | ₩19,964 | +2.61% | 10만 |
|---|
| 2026.05.04 | ₩19,830 | ₩20,311 | ₩19,056 | ₩19,430 | -2.02% | 15.8만 |
|---|
| 2026.05.01 | ₩18,175 | ₩20,218 | ₩18,041 | ₩19,830 | +9.11% | 23.6만 |
|---|
| 2026.04.30 | ₩16,946 | ₩16,946 | ₩15,918 | ₩16,625 | -1.89% | 22만 |
|---|
| 2026.04.29 | ₩20,685 | ₩20,952 | ₩16,265 | ₩16,545 | -20.01% | 29.8만 |
|---|
| 2026.04.28 | ₩21,179 | ₩21,339 | ₩20,365 | ₩20,378 | -3.78% | 14.4만 |
|---|
| 2026.04.27 | ₩20,525 | ₩21,286 | ₩20,525 | ₩21,166 | +3.12% | 7.6만 |
|---|
| 2026.04.24 | ₩20,498 | ₩20,872 | ₩20,044 | ₩20,525 | +0.13% | 11.3만 |
|---|
| 2026.04.23 | ₩20,551 | ₩21,059 | ₩19,750 | ₩20,592 | +0.19% | 9.8만 |
|---|
| 2026.04.22 | ₩20,231 | ₩20,779 | ₩20,031 | ₩20,765 | +2.64% | 13.8만 |
|---|
| 2026.04.21 | ₩21,166 | ₩21,192 | ₩20,031 | ₩20,084 | -5.11% | 9.1만 |
|---|
| 2026.04.20 | ₩21,273 | ₩21,687 | ₩21,126 | ₩21,126 | -0.69% | 8.5만 |
|---|
| 2026.04.17 | ₩20,885 | ₩21,393 | ₩20,792 | ₩21,366 | +2.30% | 7.4만 |
|---|
| 2026.04.16 | ₩20,298 | ₩20,605 | ₩20,057 | ₩20,551 | +1.25% | 9.1만 |
|---|
| 2026.04.15 | ₩20,244 | ₩20,805 | ₩20,191 | ₩20,405 | +0.79% | 8.7만 |
|---|
| 2026.04.14 | ₩19,884 | ₩20,445 | ₩19,710 | ₩20,431 | +2.75% | 25.1만 |
|---|
| 2026.04.13 | ₩19,630 | ₩20,031 | ₩19,416 | ₩19,884 | +1.29% | 13.2만 |
|---|
| 2026.04.10 | ₩20,244 | ₩20,244 | ₩19,497 | ₩19,710 | -2.64% | 17.4만 |
|---|
| 2026.04.09 | ₩20,151 | ₩20,672 | ₩20,044 | ₩20,324 | +0.86% | 8.8만 |
|---|
| 2026.04.08 | ₩20,084 | ₩20,672 | ₩20,057 | ₩20,311 | +1.13% | 12.5만 |
|---|
| 2026.04.07 | ₩19,577 | ₩19,977 | ₩19,403 | ₩19,924 | +1.77% | 10.4만 |
|---|
| 2026.04.06 | ₩19,724 | ₩20,057 | ₩19,590 | ₩19,697 | -0.14% | 8.8만 |
|---|
| 2026.04.02 | ₩19,897 | ₩20,271 | ₩19,443 | ₩19,764 | -0.67% | 9.9만 |
|---|
| 2026.04.01 | ₩19,443 | ₩20,191 | ₩19,336 | ₩20,004 | +2.88% | 18.8만 |
|---|
| 2026.03.31 | ₩18,882 | ₩20,138 | ₩18,775 | ₩19,363 | +2.55% | 12만 |
|---|
| 2026.03.30 | ₩19,069 | ₩19,310 | ₩18,575 | ₩18,869 | -1.05% | 12.3만 |
|---|
| 2026.03.27 | ₩19,657 | ₩19,670 | ₩18,949 | ₩19,069 | -2.99% | 9.2만 |
|---|
| 2026.03.26 | ₩19,243 | ₩20,084 | ₩19,243 | ₩19,697 | +2.36% | 20.5만 |
|---|
| 2026.03.25 | ₩19,270 | ₩19,537 | ₩19,229 | ₩19,443 | +0.90% | 13.9만 |
|---|
| 2026.03.24 | ₩18,856 | ₩19,176 | ₩18,829 | ₩19,069 | +1.13% | 9.4만 |
|---|
| 2026.03.23 | ₩18,669 | ₩19,163 | ₩18,669 | ₩19,056 | +2.07% | 11.6만 |
|---|
| 2026.03.20 | ₩18,962 | ₩19,443 | ₩18,295 | ₩18,495 | -2.46% | 21.2만 |
|---|
| 2026.03.19 | ₩18,949 | ₩19,176 | ₩18,762 | ₩18,936 | -0.07% | 13.2만 |
|---|
| 2026.03.18 | ₩19,229 | ₩19,243 | ₩18,588 | ₩18,842 | -2.01% | 9.6만 |
|---|
| 2026.03.17 | ₩19,176 | ₩19,724 | ₩19,176 | ₩19,376 | +1.04% | 9.7만 |
|---|
| 2026.03.16 | ₩18,962 | ₩19,403 | ₩18,856 | ₩19,176 | +1.13% | 9.5만 |
|---|
| 2026.03.13 | ₩19,096 | ₩19,483 | ₩18,842 | ₩18,962 | -0.70% | 9.3만 |
|---|
| 2026.03.12 | ₩18,922 | ₩19,443 | ₩18,909 | ₩19,096 | +0.92% | 12만 |
|---|
| 2026.03.11 | ₩19,163 | ₩19,523 | ₩18,762 | ₩19,176 | +0.07% | 13.1만 |
|---|
| 2026.03.10 | ₩19,924 | ₩20,111 | ₩19,163 | ₩19,310 | -3.08% | 14.7만 |
|---|
| 2026.03.09 | ₩18,816 | ₩20,044 | ₩18,615 | ₩19,977 | +6.17% | 15.4만 |
|---|
| 2026.03.06 | ₩18,722 | ₩18,896 | ₩18,442 | ₩18,856 | +0.71% | 12.4만 |
|---|
| 2026.03.05 | ₩19,176 | ₩19,657 | ₩18,869 | ₩19,029 | -0.77% | 16만 |
|---|
| 2026.03.04 | ₩19,056 | ₩19,537 | ₩18,936 | ₩19,176 | +0.63% | 13.8만 |
|---|
| 2026.03.03 | ₩19,056 | ₩19,310 | ₩18,375 | ₩19,229 | +0.91% | 17.5만 |
|---|
| 2026.03.02 | ₩19,176 | ₩19,590 | ₩18,575 | ₩19,123 | -0.28% | 23.9만 |
|---|
| 2026.02.27 | ₩16,919 | ₩19,470 | ₩16,038 | ₩19,176 | +13.34% | 33.4만 |
|---|
| 2026.02.26 | ₩15,490 | ₩17,146 | ₩15,490 | ₩17,080 | +10.26% | 27.3만 |
|---|
| 2026.02.25 | ₩14,676 | ₩14,809 | ₩14,355 | ₩14,609 | -0.45% | 14.5만 |
|---|
| 2026.02.24 | ₩14,689 | ₩15,090 | ₩14,449 | ₩14,489 | -1.36% | 22.4만 |
|---|
| 2026.02.23 | ₩14,155 | ₩14,676 | ₩14,142 | ₩14,582 | +3.02% | 14.5만 |
|---|
| 2026.02.20 | ₩14,249 | ₩14,329 | ₩14,048 | ₩14,195 | -0.37% | 8.8만 |
|---|
| 2026.02.19 | ₩13,968 | ₩14,342 | ₩13,968 | ₩14,289 | +2.29% | 7.6만 |
|---|
| 2026.02.18 | ₩13,941 | ₩14,142 | ₩13,888 | ₩14,048 | +0.77% | 8만 |
|---|
| 2026.02.17 | ₩13,674 | ₩13,968 | ₩13,648 | ₩13,915 | +1.76% | 11.9만 |
|---|
| 2026.02.13 | ₩13,487 | ₩13,888 | ₩13,194 | ₩13,634 | +1.09% | 7.3만 |
|---|
| 2026.02.12 | ₩13,554 | ₩13,768 | ₩13,314 | ₩13,434 | -0.89% | 8.3만 |
|---|
| 2026.02.11 | ₩13,808 | ₩13,808 | ₩13,394 | ₩13,688 | -0.87% | 11.1만 |
|---|
| 2026.02.10 | ₩13,527 | ₩14,182 | ₩13,527 | ₩13,794 | +1.97% | 13.3만 |
|---|
| 2026.02.09 | ₩13,915 | ₩13,941 | ₩13,434 | ₩13,661 | -1.82% | 10.6만 |
|---|
| 2026.02.06 | ₩13,888 | ₩14,075 | ₩13,621 | ₩13,968 | +0.58% | 14만 |
|---|
| 2026.02.05 | ₩14,208 | ₩14,262 | ₩13,754 | ₩13,754 | -3.20% | 45.4만 |
|---|
| 2026.02.04 | ₩13,487 | ₩14,622 | ₩13,487 | ₩14,249 | +5.64% | 23.5만 |
|---|
| 2026.02.03 | ₩12,873 | ₩13,554 | ₩12,713 | ₩13,381 | +3.94% | 26.3만 |
|---|
| 2026.02.02 | ₩12,339 | ₩13,007 | ₩12,285 | ₩12,860 | +4.22% | 16.2만 |
|---|
| 2026.01.30 | ₩12,139 | ₩12,379 | ₩12,085 | ₩12,326 | +1.54% | 15.9만 |
|---|
| 2026.01.29 | ₩12,192 | ₩12,299 | ₩12,058 | ₩12,219 | +0.22% | 12.1만 |
|---|
| 2026.01.28 | ₩12,219 | ₩12,486 | ₩12,032 | ₩12,192 | -0.22% | 18.3만 |
|---|
| 2026.01.27 | ₩12,285 | ₩12,432 | ₩12,165 | ₩12,219 | -0.54% | 11.7만 |
|---|
| 2026.01.26 | ₩12,432 | ₩12,579 | ₩12,245 | ₩12,326 | -0.86% | 12.1만 |
|---|
| 2026.01.23 | ₩12,499 | ₩12,673 | ₩12,312 | ₩12,432 | -0.53% | 11만 |
|---|
| 2026.01.22 | ₩12,780 | ₩12,820 | ₩12,526 | ₩12,539 | -1.88% | 9.1만 |
|---|
| 2026.01.21 | ₩12,646 | ₩12,793 | ₩12,646 | ₩12,713 | +0.53% | 11.8만 |
|---|
| 2026.01.20 | ₩12,379 | ₩12,740 | ₩12,232 | ₩12,633 | +2.05% | 18.6만 |
|---|
| 2026.01.16 | ₩12,726 | ₩12,780 | ₩12,406 | ₩12,432 | -2.31% | 12.5만 |
|---|
| 2026.01.15 | ₩12,726 | ₩12,793 | ₩12,539 | ₩12,726 | 0.00% | 14만 |
|---|
| 2026.01.14 | ₩12,740 | ₩12,780 | ₩12,633 | ₩12,740 | 0.00% | 11.8만 |
|---|
| 2026.01.13 | ₩12,606 | ₩12,846 | ₩12,593 | ₩12,753 | +1.17% | 13.3만 |
|---|
| 2026.01.12 | ₩12,659 | ₩12,753 | ₩12,432 | ₩12,566 | -0.74% | 13.7만 |
|---|
| 2026.01.09 | ₩12,793 | ₩12,873 | ₩12,579 | ₩12,713 | -0.63% | 16.1만 |
|---|
| 2026.01.08 | ₩13,033 | ₩13,087 | ₩12,619 | ₩12,753 | -2.15% | 13.3만 |
|---|
| 2026.01.07 | ₩12,940 | ₩13,153 | ₩12,833 | ₩13,140 | +1.55% | 12.4만 |
|---|
| 2026.01.06 | ₩12,646 | ₩12,913 | ₩12,646 | ₩12,900 | +2.01% | 11만 |
|---|
| 2026.01.05 | ₩12,486 | ₩12,793 | ₩12,486 | ₩12,646 | +1.28% | 9.7만 |
|---|
| 2026.01.02 | ₩12,860 | ₩12,940 | ₩12,432 | ₩12,486 | -2.91% | 14.8만 |
|---|
| 2025.12.31 | ₩12,780 | ₩12,900 | ₩12,740 | ₩12,833 | +0.42% | 12.6만 |
|---|
| 2025.12.30 | ₩12,686 | ₩12,806 | ₩12,686 | ₩12,753 | +0.53% | 10만 |
|---|
| 2025.12.29 | ₩12,686 | ₩12,900 | ₩12,673 | ₩12,726 | +0.32% | 15.7만 |
|---|
| 2025.12.26 | ₩12,659 | ₩12,833 | ₩12,606 | ₩12,753 | +0.74% | 14.9만 |
|---|
| 2025.12.24 | ₩12,646 | ₩12,753 | ₩12,606 | ₩12,659 | +0.11% | 9.3만 |
|---|
| 2025.12.23 | ₩12,579 | ₩12,699 | ₩12,513 | ₩12,539 | -0.32% | 16.3만 |
|---|
| 2025.12.22 | ₩12,833 | ₩12,873 | ₩12,539 | ₩12,579 | -1.98% | 16.6만 |
|---|
| 2025.12.19 | ₩12,740 | ₩13,113 | ₩12,740 | ₩12,780 | +0.31% | 28.5만 |
|---|
| 2025.12.18 | ₩12,686 | ₩12,886 | ₩12,579 | ₩12,753 | +0.53% | 25.6만 |
|---|
| 2025.12.17 | ₩12,713 | ₩12,766 | ₩12,566 | ₩12,593 | -0.95% | 15.5만 |
|---|
| 2025.12.16 | ₩12,793 | ₩12,886 | ₩12,499 | ₩12,699 | -0.73% | 15.6만 |
|---|
| 2025.12.15 | ₩12,820 | ₩12,886 | ₩12,686 | ₩12,780 | -0.31% | 17.2만 |
|---|
| 2025.12.12 | ₩12,686 | ₩12,886 | ₩12,659 | ₩12,766 | +0.63% | 19.3만 |
|---|
| 2025.12.11 | ₩12,913 | ₩12,953 | ₩12,659 | ₩12,673 | -1.86% | 10.1만 |
|---|
| 2025.12.10 | ₩12,686 | ₩12,953 | ₩12,659 | ₩12,873 | +1.47% | 19.6만 |
|---|
| 2025.12.09 | ₩12,873 | ₩12,886 | ₩12,646 | ₩12,713 | -1.24% | 13.1만 |
|---|
| 2025.12.08 | ₩12,886 | ₩13,020 | ₩12,780 | ₩12,860 | -0.21% | 15.8만 |
|---|
| 2025.12.05 | ₩12,673 | ₩12,926 | ₩12,553 | ₩12,820 | +1.16% | 25.8만 |
|---|
| 2025.12.04 | ₩12,579 | ₩12,726 | ₩12,526 | ₩12,673 | +0.74% | 21.5만 |
|---|
| 2025.12.03 | ₩12,886 | ₩12,926 | ₩12,526 | ₩12,646 | -1.87% | 21.4만 |
|---|
| 2025.12.02 | ₩13,127 | ₩13,127 | ₩12,526 | ₩12,593 | -4.07% | 14만 |
|---|
| 2025.12.01 | ₩13,033 | ₩13,234 | ₩12,926 | ₩13,033 | 0.00% | 9.5만 |
|---|
| 2025.11.28 | ₩13,087 | ₩13,274 | ₩13,060 | ₩13,194 | +0.82% | 6.8만 |
|---|
| 2025.11.26 | ₩13,327 | ₩13,367 | ₩13,033 | ₩13,060 | -2.00% | 10.9만 |
|---|
| 2025.11.25 | ₩13,060 | ₩13,541 | ₩13,060 | ₩13,327 | +2.04% | 14.3만 |
|---|
| 2025.11.24 | ₩13,073 | ₩13,581 | ₩12,846 | ₩13,180 | +0.82% | 20.1만 |
|---|
| 2025.11.21 | ₩12,432 | ₩13,300 | ₩12,312 | ₩13,194 | +6.12% | 31.7만 |
|---|
| 2025.11.20 | ₩12,913 | ₩13,073 | ₩12,379 | ₩12,419 | -3.83% | 23.8만 |
|---|
| 2025.11.19 | ₩12,766 | ₩12,993 | ₩12,579 | ₩12,713 | -0.42% | 17.5만 |
|---|
| 2025.11.18 | ₩12,713 | ₩13,020 | ₩12,686 | ₩12,913 | +1.58% | 14.3만 |
|---|
| 2025.11.17 | ₩13,340 | ₩13,367 | ₩12,740 | ₩12,886 | -3.40% | 25.7만 |
|---|
| 2025.11.14 | ₩13,354 | ₩13,461 | ₩13,153 | ₩13,340 | -0.10% | 23.4만 |
|---|
| 2025.11.13 | ₩13,381 | ₩13,754 | ₩13,287 | ₩13,487 | +0.80% | 25.2만 |
|---|
| 2025.11.12 | ₩13,474 | ₩13,741 | ₩13,407 | ₩13,487 | +0.10% | 10.1만 |
|---|
| 2025.11.11 | ₩13,434 | ₩13,581 | ₩13,207 | ₩13,527 | +0.70% | 11.9만 |
|---|
| 2025.11.10 | ₩13,274 | ₩13,621 | ₩13,020 | ₩13,447 | +1.31% | 17.8만 |
|---|
| 2025.11.07 | ₩12,953 | ₩13,194 | ₩12,659 | ₩13,153 | +1.55% | 10.6만 |
|---|
| 2025.11.06 | ₩13,180 | ₩13,180 | ₩12,566 | ₩13,020 | -1.22% | 15.4만 |
|---|
| 2025.11.05 | ₩14,128 | ₩14,355 | ₩12,886 | ₩13,153 | -6.90% | 25.8만 |
|---|
| 2025.11.04 | ₩12,913 | ₩13,153 | ₩12,553 | ₩12,860 | -0.41% | 11.2만 |
|---|
| 2025.11.03 | ₩13,073 | ₩13,274 | ₩12,833 | ₩13,113 | +0.31% | 8.4만 |
|---|
| 2025.10.31 | ₩12,980 | ₩13,260 | ₩12,980 | ₩13,020 | +0.31% | 5.7만 |
|---|
| 2025.10.30 | ₩12,926 | ₩13,220 | ₩12,926 | ₩13,060 | +1.03% | 6만 |
|---|
| 2025.10.29 | ₩12,980 | ₩13,314 | ₩12,806 | ₩12,926 | -0.41% | 9.5만 |
|---|
| 2025.10.28 | ₩12,913 | ₩13,167 | ₩12,860 | ₩13,007 | +0.72% | 9.7만 |
|---|
| 2025.10.27 | ₩13,541 | ₩13,581 | ₩12,806 | ₩12,953 | -4.34% | 5.8만 |
|---|
| 2025.10.24 | ₩12,993 | ₩13,501 | ₩12,873 | ₩13,367 | +2.88% | 17.1만 |
|---|
| 2025.10.23 | ₩12,806 | ₩12,926 | ₩12,726 | ₩12,886 | +0.63% | 5.5만 |
|---|
| 2025.10.22 | ₩13,060 | ₩13,060 | ₩12,659 | ₩12,793 | -2.04% | 5.2만 |
|---|
| 2025.10.21 | ₩12,913 | ₩13,100 | ₩12,499 | ₩13,060 | +1.14% | 11.1만 |
|---|
| 2025.10.20 | ₩12,339 | ₩12,967 | ₩12,299 | ₩12,886 | +4.44% | 19만 |
|---|
| 2025.10.17 | ₩11,992 | ₩12,245 | ₩11,578 | ₩12,245 | +2.12% | 12.6만 |
|---|
| 2025.10.16 | ₩12,139 | ₩12,352 | ₩12,018 | ₩12,139 | 0.00% | 9만 |
|---|
| 2025.10.15 | ₩12,272 | ₩12,366 | ₩12,085 | ₩12,139 | -1.09% | 6만 |
|---|
| 2025.10.14 | ₩12,018 | ₩12,272 | ₩12,018 | ₩12,219 | +1.67% | 5.5만 |
|---|
| 2025.10.13 | ₩12,219 | ₩12,459 | ₩12,032 | ₩12,152 | -0.55% | 6.8만 |
|---|
| 2025.10.10 | ₩12,619 | ₩12,646 | ₩12,018 | ₩12,045 | -4.55% | 11.2만 |
|---|