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 | ₩25,684 | ₩26,632 | ₩25,684 | ₩26,138 | +1.77% | 8.9만 |
| 2026.10.08 | ₩25,884 | ₩25,884 | ₩25,230 | ₩25,671 | -0.83% | 12.6만 |
| 2026.10.07 | ₩25,377 | ₩26,205 | ₩24,176 | ₩26,071 | +2.74% | 18.3만 |
| 2026.10.06 | ₩26,338 | ₩26,432 | ₩25,430 | ₩25,524 | -3.09% | 6.5만 |
| 2026.10.05 | ₩25,604 | ₩26,538 | ₩25,457 | ₩26,338 | +2.87% | 12.2만 |
| 2026.10.02 | ₩25,911 | ₩25,991 | ₩25,377 | ₩25,497 | -1.60% | 9.2만 |
| 2026.10.01 | ₩26,098 | ₩26,659 | ₩25,484 | ₩25,844 | -0.97% | 11.2만 |
| 2026.09.30 | ₩26,605 | ₩27,246 | ₩26,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,245 |
| -1.35% |
| 7.2만 |
| 2026.09.29 | ₩27,593 | ₩27,593 | ₩26,218 | ₩26,632 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩27,660 | ₩27,953 | ₩27,193 | ₩27,606 | -0.19% | 14.3만 |
|---|
| 2026.09.25 | ₩27,006 | ₩27,793 | ₩26,872 | ₩27,193 | +0.69% | 5.8만 |
|---|
| 2026.09.24 | ₩27,046 | ₩27,553 | ₩26,699 | ₩27,006 | -0.15% | 8.8만 |
|---|
| 2026.09.23 | ₩27,646 | ₩27,646 | ₩26,992 | ₩27,206 | -1.59% | 6.2만 |
|---|
| 2026.09.22 | ₩27,927 | ₩28,100 | ₩27,500 | ₩27,887 | -0.14% | 4.5만 |
|---|
| 2026.09.21 | ₩27,780 | ₩28,220 | ₩27,299 | ₩27,633 | -0.53% | 8.4만 |
|---|
| 2026.09.18 | ₩28,074 | ₩28,100 | ₩27,433 | ₩27,780 | -1.05% | 11.9만 |
|---|
| 2026.09.17 | ₩28,087 | ₩28,461 | ₩27,887 | ₩28,074 | -0.05% | 4.8만 |
|---|
| 2026.09.16 | ₩27,753 | ₩28,247 | ₩27,713 | ₩27,820 | +0.24% | 5.1만 |
|---|
| 2026.09.15 | ₩28,287 | ₩28,287 | ₩27,553 | ₩27,913 | -1.32% | 8.2만 |
|---|
| 2026.09.14 | ₩27,847 | ₩28,541 | ₩27,780 | ₩28,287 | +1.58% | 5만 |
|---|
| 2026.09.11 | ₩28,367 | ₩28,421 | ₩27,673 | ₩27,847 | -1.84% | 7만 |
|---|
| 2026.09.10 | ₩27,873 | ₩28,020 | ₩27,473 | ₩28,020 | +0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩28,047 | ₩28,447 | ₩27,620 | ₩27,873 | -0.62% | 7.1만 |
|---|
| 2026.09.08 | ₩27,473 | ₩28,314 | ₩26,912 | ₩28,087 | +2.24% | 7.5만 |
|---|
| 2026.09.04 | ₩28,047 | ₩28,701 | ₩27,713 | ₩27,780 | -0.95% | 9.6만 |
|---|
| 2026.09.03 | ₩28,781 | ₩28,781 | ₩27,833 | ₩28,034 | -2.60% | 5.8만 |
|---|
| 2026.09.02 | ₩28,114 | ₩28,915 | ₩27,980 | ₩28,768 | +2.33% | 7.8만 |
|---|
| 2026.09.01 | ₩27,620 | ₩28,621 | ₩27,620 | ₩28,180 | +2.03% | 9만 |
|---|
| 2026.08.31 | ₩27,993 | ₩28,434 | ₩26,872 | ₩27,860 | -0.48% | 14.5만 |
|---|
| 2026.08.28 | ₩27,967 | ₩28,621 | ₩27,767 | ₩28,167 | +0.72% | 9.9만 |
|---|
| 2026.08.27 | ₩28,714 | ₩29,328 | ₩27,767 | ₩27,820 | -3.11% | 17.2만 |
|---|
| 2026.08.26 | ₩28,421 | ₩29,101 | ₩27,833 | ₩28,941 | +1.83% | 9만 |
|---|
| 2026.08.25 | ₩28,608 | ₩29,262 | ₩28,501 | ₩28,568 | -0.14% | 7.4만 |
|---|
| 2026.08.24 | ₩29,836 | ₩30,076 | ₩28,207 | ₩28,487 | -4.52% | 12.5만 |
|---|
| 2026.08.21 | ₩28,541 | ₩29,796 | ₩28,047 | ₩29,075 | +1.87% | 34만 |
|---|
| 2026.08.20 | ₩28,234 | ₩28,901 | ₩28,167 | ₩28,487 | +0.90% | 8.9만 |
|---|
| 2026.08.19 | ₩29,208 | ₩29,435 | ₩28,367 | ₩28,381 | -2.83% | 8만 |
|---|
| 2026.08.18 | ₩28,674 | ₩29,342 | ₩28,154 | ₩28,794 | +0.42% | 8.7만 |
|---|
| 2026.08.17 | ₩28,314 | ₩29,355 | ₩27,686 | ₩28,661 | +1.23% | 12.1만 |
|---|
| 2026.08.14 | ₩28,260 | ₩29,342 | ₩28,087 | ₩28,701 | +1.56% | 12.5만 |
|---|
| 2026.08.13 | ₩29,435 | ₩29,929 | ₩28,087 | ₩28,260 | -3.99% | 10.2만 |
|---|
| 2026.08.12 | ₩28,341 | ₩29,675 | ₩27,259 | ₩29,409 | +3.77% | 14.1만 |
|---|
| 2026.08.11 | ₩27,486 | ₩28,888 | ₩27,419 | ₩28,341 | +3.11% | 11.4만 |
|---|
| 2026.08.10 | ₩29,275 | ₩30,543 | ₩27,513 | ₩27,606 | -5.70% | 12.6만 |
|---|
| 2026.08.07 | ₩27,500 | ₩28,768 | ₩26,819 | ₩28,594 | +3.98% | 18.4만 |
|---|
| 2026.08.06 | ₩25,898 | ₩27,219 | ₩25,898 | ₩26,912 | +3.92% | 19.3만 |
|---|
| 2026.08.05 | ₩26,218 | ₩26,271 | ₩25,364 | ₩25,617 | -2.29% | 9.5만 |
|---|
| 2026.08.04 | ₩27,460 | ₩27,700 | ₩25,337 | ₩26,178 | -4.67% | 23.9만 |
|---|
| 2026.08.03 | ₩26,151 | ₩28,194 | ₩26,151 | ₩27,686 | +5.87% | 18.3만 |
|---|
| 2026.07.31 | ₩24,469 | ₩25,751 | ₩23,855 | ₩25,737 | +5.18% | 17만 |
|---|
| 2026.07.30 | ₩22,040 | ₩24,803 | ₩22,026 | ₩24,122 | +9.45% | 11.4만 |
|---|
| 2026.07.29 | ₩23,001 | ₩23,695 | ₩21,092 | ₩21,586 | -6.15% | 12.5만 |
|---|
| 2026.07.28 | ₩20,238 | ₩20,571 | ₩20,064 | ₩20,224 | -0.07% | 5.2만 |
|---|
| 2026.07.27 | ₩19,877 | ₩20,545 | ₩19,877 | ₩20,051 | +0.87% | 5.1만 |
|---|
| 2026.07.24 | ₩19,744 | ₩20,171 | ₩19,463 | ₩19,957 | +1.08% | 4.5만 |
|---|
| 2026.07.23 | ₩19,931 | ₩20,505 | ₩19,503 | ₩19,583 | -1.74% | 4.5만 |
|---|
| 2026.07.22 | ₩20,318 | ₩20,678 | ₩19,744 | ₩20,037 | -1.38% | 5.7만 |
|---|
| 2026.07.21 | ₩20,024 | ₩20,464 | ₩19,997 | ₩20,238 | +1.07% | 4.2만 |
|---|
| 2026.07.20 | ₩20,358 | ₩21,038 | ₩19,931 | ₩20,104 | -1.25% | 5.3만 |
|---|
| 2026.07.17 | ₩20,892 | ₩21,105 | ₩20,358 | ₩20,358 | -2.56% | 4.8만 |
|---|
| 2026.07.16 | ₩21,305 | ₩21,626 | ₩20,838 | ₩21,119 | -0.88% | 5.7만 |
|---|
| 2026.07.15 | ₩20,638 | ₩21,279 | ₩20,638 | ₩21,265 | +3.04% | 5.9만 |
|---|
| 2026.07.14 | ₩21,025 | ₩21,119 | ₩20,598 | ₩20,718 | -1.46% | 6만 |
|---|
| 2026.07.13 | ₩20,932 | ₩21,719 | ₩20,825 | ₩21,052 | +0.57% | 9.5만 |
|---|
| 2026.07.10 | ₩21,519 | ₩21,519 | ₩19,931 | ₩20,825 | -3.23% | 4.7만 |
|---|
| 2026.07.09 | ₩21,746 | ₩21,746 | ₩21,038 | ₩21,479 | -1.23% | 5.4만 |
|---|
| 2026.07.08 | ₩20,998 | ₩21,853 | ₩20,852 | ₩21,813 | +3.88% | 15.7만 |
|---|
| 2026.07.07 | ₩21,613 | ₩22,013 | ₩21,012 | ₩21,185 | -1.98% | 8.9만 |
|---|
| 2026.07.06 | ₩20,424 | ₩21,733 | ₩20,251 | ₩21,399 | +4.77% | 5.9만 |
|---|
| 2026.07.02 | ₩20,264 | ₩20,705 | ₩20,224 | ₩20,505 | +1.19% | 4.3만 |
|---|
| 2026.07.01 | ₩19,877 | ₩20,384 | ₩19,623 | ₩20,264 | +1.95% | 9.6만 |
|---|
| 2026.06.30 | ₩19,850 | ₩19,850 | ₩19,196 | ₩19,530 | -1.61% | 7.5만 |
|---|
| 2026.06.29 | ₩20,117 | ₩20,424 | ₩19,984 | ₩20,037 | -0.40% | 7.6만 |
|---|
| 2026.06.26 | ₩19,463 | ₩20,238 | ₩19,463 | ₩20,157 | +3.57% | 16.6만 |
|---|
| 2026.06.25 | ₩19,677 | ₩19,890 | ₩19,477 | ₩19,517 | -0.81% | 4.3만 |
|---|
| 2026.06.24 | ₩19,557 | ₩19,917 | ₩19,116 | ₩19,664 | +0.55% | 7만 |
|---|
| 2026.06.23 | ₩18,863 | ₩19,623 | ₩18,863 | ₩19,477 | +3.26% | 5.5만 |
|---|
| 2026.06.22 | ₩19,210 | ₩19,370 | ₩18,382 | ₩18,956 | -1.32% | 9.3만 |
|---|
| 2026.06.18 | ₩19,196 | ₩19,356 | ₩18,782 | ₩19,250 | +0.28% | 13.2만 |
|---|
| 2026.06.17 | ₩19,089 | ₩19,316 | ₩18,823 | ₩18,996 | -0.49% | 8.9만 |
|---|
| 2026.06.16 | ₩19,610 | ₩19,610 | ₩19,063 | ₩19,089 | -2.65% | 6만 |
|---|
| 2026.06.15 | ₩19,650 | ₩19,931 | ₩19,290 | ₩19,503 | -0.75% | 5.3만 |
|---|
| 2026.06.12 | ₩19,650 | ₩19,890 | ₩19,543 | ₩19,650 | 0.00% | 5.3만 |
|---|
| 2026.06.11 | ₩19,650 | ₩20,211 | ₩19,543 | ₩19,650 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩19,490 | ₩20,051 | ₩19,023 | ₩19,957 | +2.40% | 11.8만 |
|---|
| 2026.06.09 | ₩19,730 | ₩19,944 | ₩19,196 | ₩19,450 | -1.42% | 5.6만 |
|---|
| 2026.06.08 | ₩19,223 | ₩19,810 | ₩19,223 | ₩19,490 | +1.39% | 5.4만 |
|---|
| 2026.06.05 | ₩19,690 | ₩19,877 | ₩19,183 | ₩19,330 | -1.83% | 4.3만 |
|---|
| 2026.06.04 | ₩19,477 | ₩20,117 | ₩19,410 | ₩19,744 | +1.37% | 6만 |
|---|
| 2026.06.03 | ₩19,263 | ₩19,370 | ₩18,956 | ₩19,236 | -0.14% | 4.9만 |
|---|
| 2026.06.02 | ₩19,423 | ₩19,463 | ₩19,103 | ₩19,196 | -1.17% | 5.8만 |
|---|
| 2026.06.01 | ₩19,223 | ₩19,570 | ₩18,422 | ₩19,530 | +1.60% | 8.1만 |
|---|
| 2026.05.29 | ₩19,824 | ₩21,079 | ₩19,356 | ₩19,397 | -2.15% | 10만 |
|---|
| 2026.05.28 | ₩19,664 | ₩19,931 | ₩19,664 | ₩19,890 | +1.15% | 11.4만 |
|---|
| 2026.05.27 | ₩19,904 | ₩20,211 | ₩19,570 | ₩19,770 | -0.67% | 3.8만 |
|---|
| 2026.05.26 | ₩19,944 | ₩20,064 | ₩19,450 | ₩19,877 | -0.33% | 5.6만 |
|---|
| 2026.05.22 | ₩20,117 | ₩20,117 | ₩19,730 | ₩19,864 | -1.26% | 5.1만 |
|---|
| 2026.05.21 | ₩19,957 | ₩20,278 | ₩19,757 | ₩20,051 | +0.47% | 5.7만 |
|---|
| 2026.05.20 | ₩19,757 | ₩20,318 | ₩19,757 | ₩20,211 | +2.30% | 5.9만 |
|---|
| 2026.05.19 | ₩19,810 | ₩20,464 | ₩19,543 | ₩19,784 | -0.13% | 10만 |
|---|
| 2026.05.18 | ₩19,904 | ₩20,518 | ₩19,784 | ₩19,957 | +0.27% | 7.3만 |
|---|
| 2026.05.15 | ₩20,238 | ₩20,545 | ₩19,450 | ₩19,904 | -1.65% | 7.1만 |
|---|
| 2026.05.14 | ₩19,810 | ₩20,972 | ₩19,677 | ₩20,478 | +3.37% | 12.4만 |
|---|
| 2026.05.13 | ₩19,410 | ₩19,757 | ₩19,263 | ₩19,757 | +1.79% | 4.6만 |
|---|
| 2026.05.12 | ₩19,290 | ₩19,690 | ₩19,196 | ₩19,597 | +1.59% | 5만 |
|---|
| 2026.05.11 | ₩19,757 | ₩19,757 | ₩18,996 | ₩19,410 | -1.76% | 7.4만 |
|---|
| 2026.05.08 | ₩20,157 | ₩20,505 | ₩19,704 | ₩19,717 | -2.19% | 11.1만 |
|---|
| 2026.05.07 | ₩20,398 | ₩20,398 | ₩19,997 | ₩20,211 | -0.92% | 8.4만 |
|---|
| 2026.05.06 | ₩19,837 | ₩20,464 | ₩19,530 | ₩20,184 | +1.75% | 11만 |
|---|
| 2026.05.05 | ₩19,450 | ₩20,264 | ₩19,450 | ₩19,957 | +2.61% | 10만 |
|---|
| 2026.05.04 | ₩19,824 | ₩20,304 | ₩19,049 | ₩19,423 | -2.02% | 15.8만 |
|---|
| 2026.05.01 | ₩18,168 | ₩20,211 | ₩18,035 | ₩19,824 | +9.11% | 23.6만 |
|---|
| 2026.04.30 | ₩16,940 | ₩16,940 | ₩15,912 | ₩16,620 | -1.89% | 22만 |
|---|
| 2026.04.29 | ₩20,678 | ₩20,945 | ₩16,259 | ₩16,540 | -20.01% | 29.8만 |
|---|
| 2026.04.28 | ₩21,172 | ₩21,332 | ₩20,358 | ₩20,371 | -3.78% | 14.4만 |
|---|
| 2026.04.27 | ₩20,518 | ₩21,279 | ₩20,518 | ₩21,159 | +3.12% | 7.6만 |
|---|
| 2026.04.24 | ₩20,491 | ₩20,865 | ₩20,037 | ₩20,518 | +0.13% | 11.3만 |
|---|
| 2026.04.23 | ₩20,545 | ₩21,052 | ₩19,744 | ₩20,585 | +0.19% | 9.8만 |
|---|
| 2026.04.22 | ₩20,224 | ₩20,772 | ₩20,024 | ₩20,758 | +2.64% | 13.8만 |
|---|
| 2026.04.21 | ₩21,159 | ₩21,185 | ₩20,024 | ₩20,077 | -5.11% | 9.1만 |
|---|
| 2026.04.20 | ₩21,265 | ₩21,679 | ₩21,119 | ₩21,119 | -0.69% | 8.5만 |
|---|
| 2026.04.17 | ₩20,878 | ₩21,386 | ₩20,785 | ₩21,359 | +2.30% | 7.4만 |
|---|
| 2026.04.16 | ₩20,291 | ₩20,598 | ₩20,051 | ₩20,545 | +1.25% | 9.1만 |
|---|
| 2026.04.15 | ₩20,238 | ₩20,798 | ₩20,184 | ₩20,398 | +0.79% | 8.7만 |
|---|
| 2026.04.14 | ₩19,877 | ₩20,438 | ₩19,704 | ₩20,424 | +2.75% | 25.1만 |
|---|
| 2026.04.13 | ₩19,623 | ₩20,024 | ₩19,410 | ₩19,877 | +1.29% | 13.2만 |
|---|
| 2026.04.10 | ₩20,238 | ₩20,238 | ₩19,490 | ₩19,704 | -2.64% | 17.4만 |
|---|
| 2026.04.09 | ₩20,144 | ₩20,665 | ₩20,037 | ₩20,318 | +0.86% | 8.8만 |
|---|
| 2026.04.08 | ₩20,077 | ₩20,665 | ₩20,051 | ₩20,304 | +1.13% | 12.5만 |
|---|
| 2026.04.07 | ₩19,570 | ₩19,971 | ₩19,397 | ₩19,917 | +1.77% | 10.4만 |
|---|
| 2026.04.06 | ₩19,717 | ₩20,051 | ₩19,583 | ₩19,690 | -0.14% | 8.8만 |
|---|
| 2026.04.02 | ₩19,890 | ₩20,264 | ₩19,437 | ₩19,757 | -0.67% | 9.9만 |
|---|
| 2026.04.01 | ₩19,437 | ₩20,184 | ₩19,330 | ₩19,997 | +2.88% | 18.8만 |
|---|
| 2026.03.31 | ₩18,876 | ₩20,131 | ₩18,769 | ₩19,356 | +2.55% | 12만 |
|---|
| 2026.03.30 | ₩19,063 | ₩19,303 | ₩18,569 | ₩18,863 | -1.05% | 12.3만 |
|---|
| 2026.03.27 | ₩19,650 | ₩19,664 | ₩18,943 | ₩19,063 | -2.99% | 9.2만 |
|---|
| 2026.03.26 | ₩19,236 | ₩20,077 | ₩19,236 | ₩19,690 | +2.36% | 20.5만 |
|---|
| 2026.03.25 | ₩19,263 | ₩19,530 | ₩19,223 | ₩19,437 | +0.90% | 13.9만 |
|---|
| 2026.03.24 | ₩18,849 | ₩19,170 | ₩18,823 | ₩19,063 | +1.13% | 9.4만 |
|---|
| 2026.03.23 | ₩18,662 | ₩19,156 | ₩18,662 | ₩19,049 | +2.07% | 11.6만 |
|---|
| 2026.03.20 | ₩18,956 | ₩19,437 | ₩18,289 | ₩18,489 | -2.46% | 21.2만 |
|---|
| 2026.03.19 | ₩18,943 | ₩19,170 | ₩18,756 | ₩18,929 | -0.07% | 13.2만 |
|---|
| 2026.03.18 | ₩19,223 | ₩19,236 | ₩18,582 | ₩18,836 | -2.01% | 9.6만 |
|---|
| 2026.03.17 | ₩19,170 | ₩19,717 | ₩19,170 | ₩19,370 | +1.04% | 9.7만 |
|---|
| 2026.03.16 | ₩18,956 | ₩19,397 | ₩18,849 | ₩19,170 | +1.13% | 9.5만 |
|---|
| 2026.03.13 | ₩19,089 | ₩19,477 | ₩18,836 | ₩18,956 | -0.70% | 9.3만 |
|---|
| 2026.03.12 | ₩18,916 | ₩19,437 | ₩18,903 | ₩19,089 | +0.92% | 12만 |
|---|
| 2026.03.11 | ₩19,156 | ₩19,517 | ₩18,756 | ₩19,170 | +0.07% | 13.1만 |
|---|
| 2026.03.10 | ₩19,917 | ₩20,104 | ₩19,156 | ₩19,303 | -3.08% | 14.7만 |
|---|
| 2026.03.09 | ₩18,809 | ₩20,037 | ₩18,609 | ₩19,971 | +6.17% | 15.4만 |
|---|
| 2026.03.06 | ₩18,716 | ₩18,889 | ₩18,435 | ₩18,849 | +0.71% | 12.4만 |
|---|
| 2026.03.05 | ₩19,170 | ₩19,650 | ₩18,863 | ₩19,023 | -0.77% | 16만 |
|---|
| 2026.03.04 | ₩19,049 | ₩19,530 | ₩18,929 | ₩19,170 | +0.63% | 13.8만 |
|---|
| 2026.03.03 | ₩19,049 | ₩19,303 | ₩18,369 | ₩19,223 | +0.91% | 17.5만 |
|---|
| 2026.03.02 | ₩19,170 | ₩19,583 | ₩18,569 | ₩19,116 | -0.28% | 23.9만 |
|---|
| 2026.02.27 | ₩16,914 | ₩19,463 | ₩16,033 | ₩19,170 | +13.34% | 33.4만 |
|---|
| 2026.02.26 | ₩15,485 | ₩17,141 | ₩15,485 | ₩17,074 | +10.26% | 27.3만 |
|---|
| 2026.02.25 | ₩14,671 | ₩14,804 | ₩14,350 | ₩14,604 | -0.45% | 14.5만 |
|---|
| 2026.02.24 | ₩14,684 | ₩15,085 | ₩14,444 | ₩14,484 | -1.36% | 22.4만 |
|---|
| 2026.02.23 | ₩14,150 | ₩14,671 | ₩14,137 | ₩14,577 | +3.02% | 14.5만 |
|---|
| 2026.02.20 | ₩14,244 | ₩14,324 | ₩14,043 | ₩14,190 | -0.37% | 8.8만 |
|---|
| 2026.02.19 | ₩13,963 | ₩14,337 | ₩13,963 | ₩14,284 | +2.29% | 7.6만 |
|---|
| 2026.02.18 | ₩13,937 | ₩14,137 | ₩13,883 | ₩14,043 | +0.77% | 8만 |
|---|
| 2026.02.17 | ₩13,670 | ₩13,963 | ₩13,643 | ₩13,910 | +1.76% | 11.9만 |
|---|
| 2026.02.13 | ₩13,483 | ₩13,883 | ₩13,189 | ₩13,630 | +1.09% | 7.3만 |
|---|
| 2026.02.12 | ₩13,550 | ₩13,763 | ₩13,309 | ₩13,429 | -0.89% | 8.3만 |
|---|
| 2026.02.11 | ₩13,803 | ₩13,803 | ₩13,389 | ₩13,683 | -0.87% | 11.1만 |
|---|
| 2026.02.10 | ₩13,523 | ₩14,177 | ₩13,523 | ₩13,790 | +1.97% | 13.3만 |
|---|
| 2026.02.09 | ₩13,910 | ₩13,937 | ₩13,429 | ₩13,656 | -1.82% | 10.6만 |
|---|
| 2026.02.06 | ₩13,883 | ₩14,070 | ₩13,616 | ₩13,963 | +0.58% | 14만 |
|---|
| 2026.02.05 | ₩14,204 | ₩14,257 | ₩13,750 | ₩13,750 | -3.20% | 45.4만 |
|---|
| 2026.02.04 | ₩13,483 | ₩14,617 | ₩13,483 | ₩14,244 | +5.64% | 23.5만 |
|---|
| 2026.02.03 | ₩12,869 | ₩13,550 | ₩12,709 | ₩13,376 | +3.94% | 26.3만 |
|---|
| 2026.02.02 | ₩12,335 | ₩13,002 | ₩12,281 | ₩12,855 | +4.22% | 16.2만 |
|---|
| 2026.01.30 | ₩12,135 | ₩12,375 | ₩12,081 | ₩12,321 | +1.54% | 15.9만 |
|---|
| 2026.01.29 | ₩12,188 | ₩12,295 | ₩12,054 | ₩12,215 | +0.22% | 12.1만 |
|---|
| 2026.01.28 | ₩12,215 | ₩12,482 | ₩12,028 | ₩12,188 | -0.22% | 18.3만 |
|---|
| 2026.01.27 | ₩12,281 | ₩12,428 | ₩12,161 | ₩12,215 | -0.54% | 11.7만 |
|---|
| 2026.01.26 | ₩12,428 | ₩12,575 | ₩12,241 | ₩12,321 | -0.86% | 12.1만 |
|---|
| 2026.01.23 | ₩12,495 | ₩12,668 | ₩12,308 | ₩12,428 | -0.53% | 11만 |
|---|
| 2026.01.22 | ₩12,775 | ₩12,815 | ₩12,522 | ₩12,535 | -1.88% | 9.1만 |
|---|
| 2026.01.21 | ₩12,642 | ₩12,789 | ₩12,642 | ₩12,709 | +0.53% | 11.8만 |
|---|
| 2026.01.20 | ₩12,375 | ₩12,735 | ₩12,228 | ₩12,628 | +2.05% | 18.6만 |
|---|
| 2026.01.16 | ₩12,722 | ₩12,775 | ₩12,401 | ₩12,428 | -2.31% | 12.5만 |
|---|
| 2026.01.15 | ₩12,722 | ₩12,789 | ₩12,535 | ₩12,722 | 0.00% | 14만 |
|---|
| 2026.01.14 | ₩12,735 | ₩12,775 | ₩12,628 | ₩12,735 | 0.00% | 11.8만 |
|---|
| 2026.01.13 | ₩12,602 | ₩12,842 | ₩12,588 | ₩12,749 | +1.17% | 13.3만 |
|---|
| 2026.01.12 | ₩12,655 | ₩12,749 | ₩12,428 | ₩12,562 | -0.74% | 13.7만 |
|---|
| 2026.01.09 | ₩12,789 | ₩12,869 | ₩12,575 | ₩12,709 | -0.63% | 16.1만 |
|---|
| 2026.01.08 | ₩13,029 | ₩13,082 | ₩12,615 | ₩12,749 | -2.15% | 13.3만 |
|---|
| 2026.01.07 | ₩12,935 | ₩13,149 | ₩12,829 | ₩13,136 | +1.55% | 12.4만 |
|---|
| 2026.01.06 | ₩12,642 | ₩12,909 | ₩12,642 | ₩12,895 | +2.01% | 11만 |
|---|
| 2026.01.05 | ₩12,482 | ₩12,789 | ₩12,482 | ₩12,642 | +1.28% | 9.7만 |
|---|
| 2026.01.02 | ₩12,855 | ₩12,935 | ₩12,428 | ₩12,482 | -2.91% | 14.8만 |
|---|
| 2025.12.31 | ₩12,775 | ₩12,895 | ₩12,735 | ₩12,829 | +0.42% | 12.6만 |
|---|
| 2025.12.30 | ₩12,682 | ₩12,802 | ₩12,682 | ₩12,749 | +0.53% | 10만 |
|---|
| 2025.12.29 | ₩12,682 | ₩12,895 | ₩12,668 | ₩12,722 | +0.32% | 15.7만 |
|---|
| 2025.12.26 | ₩12,655 | ₩12,829 | ₩12,602 | ₩12,749 | +0.74% | 14.9만 |
|---|
| 2025.12.24 | ₩12,642 | ₩12,749 | ₩12,602 | ₩12,655 | +0.11% | 9.3만 |
|---|
| 2025.12.23 | ₩12,575 | ₩12,695 | ₩12,508 | ₩12,535 | -0.32% | 16.3만 |
|---|
| 2025.12.22 | ₩12,829 | ₩12,869 | ₩12,535 | ₩12,575 | -1.98% | 16.6만 |
|---|
| 2025.12.19 | ₩12,735 | ₩13,109 | ₩12,735 | ₩12,775 | +0.31% | 28.5만 |
|---|
| 2025.12.18 | ₩12,682 | ₩12,882 | ₩12,575 | ₩12,749 | +0.53% | 25.6만 |
|---|
| 2025.12.17 | ₩12,709 | ₩12,762 | ₩12,562 | ₩12,588 | -0.95% | 15.5만 |
|---|
| 2025.12.16 | ₩12,789 | ₩12,882 | ₩12,495 | ₩12,695 | -0.73% | 15.6만 |
|---|
| 2025.12.15 | ₩12,815 | ₩12,882 | ₩12,682 | ₩12,775 | -0.31% | 17.2만 |
|---|
| 2025.12.12 | ₩12,682 | ₩12,882 | ₩12,655 | ₩12,762 | +0.63% | 19.3만 |
|---|
| 2025.12.11 | ₩12,909 | ₩12,949 | ₩12,655 | ₩12,668 | -1.86% | 10.1만 |
|---|
| 2025.12.10 | ₩12,682 | ₩12,949 | ₩12,655 | ₩12,869 | +1.47% | 19.6만 |
|---|
| 2025.12.09 | ₩12,869 | ₩12,882 | ₩12,642 | ₩12,709 | -1.24% | 13.1만 |
|---|
| 2025.12.08 | ₩12,882 | ₩13,016 | ₩12,775 | ₩12,855 | -0.21% | 15.8만 |
|---|
| 2025.12.05 | ₩12,668 | ₩12,922 | ₩12,548 | ₩12,815 | +1.16% | 25.8만 |
|---|
| 2025.12.04 | ₩12,575 | ₩12,722 | ₩12,522 | ₩12,668 | +0.74% | 21.5만 |
|---|
| 2025.12.03 | ₩12,882 | ₩12,922 | ₩12,522 | ₩12,642 | -1.87% | 21.4만 |
|---|
| 2025.12.02 | ₩13,122 | ₩13,122 | ₩12,522 | ₩12,588 | -4.07% | 14만 |
|---|
| 2025.12.01 | ₩13,029 | ₩13,229 | ₩12,922 | ₩13,029 | 0.00% | 9.5만 |
|---|
| 2025.11.28 | ₩13,082 | ₩13,269 | ₩13,056 | ₩13,189 | +0.82% | 6.8만 |
|---|
| 2025.11.26 | ₩13,323 | ₩13,363 | ₩13,029 | ₩13,056 | -2.00% | 10.9만 |
|---|
| 2025.11.25 | ₩13,056 | ₩13,536 | ₩13,056 | ₩13,323 | +2.04% | 14.3만 |
|---|
| 2025.11.24 | ₩13,069 | ₩13,576 | ₩12,842 | ₩13,176 | +0.82% | 20.1만 |
|---|
| 2025.11.21 | ₩12,428 | ₩13,296 | ₩12,308 | ₩13,189 | +6.12% | 31.7만 |
|---|
| 2025.11.20 | ₩12,909 | ₩13,069 | ₩12,375 | ₩12,415 | -3.83% | 23.8만 |
|---|
| 2025.11.19 | ₩12,762 | ₩12,989 | ₩12,575 | ₩12,709 | -0.42% | 17.5만 |
|---|
| 2025.11.18 | ₩12,709 | ₩13,016 | ₩12,682 | ₩12,909 | +1.58% | 14.3만 |
|---|
| 2025.11.17 | ₩13,336 | ₩13,363 | ₩12,735 | ₩12,882 | -3.40% | 25.7만 |
|---|
| 2025.11.14 | ₩13,349 | ₩13,456 | ₩13,149 | ₩13,336 | -0.10% | 23.4만 |
|---|
| 2025.11.13 | ₩13,376 | ₩13,750 | ₩13,283 | ₩13,483 | +0.80% | 25.2만 |
|---|
| 2025.11.12 | ₩13,469 | ₩13,736 | ₩13,403 | ₩13,483 | +0.10% | 10.1만 |
|---|
| 2025.11.11 | ₩13,429 | ₩13,576 | ₩13,202 | ₩13,523 | +0.70% | 11.9만 |
|---|
| 2025.11.10 | ₩13,269 | ₩13,616 | ₩13,016 | ₩13,443 | +1.31% | 17.8만 |
|---|
| 2025.11.07 | ₩12,949 | ₩13,189 | ₩12,655 | ₩13,149 | +1.55% | 10.6만 |
|---|
| 2025.11.06 | ₩13,176 | ₩13,176 | ₩12,562 | ₩13,016 | -1.22% | 15.4만 |
|---|
| 2025.11.05 | ₩14,124 | ₩14,350 | ₩12,882 | ₩13,149 | -6.90% | 25.8만 |
|---|
| 2025.11.04 | ₩12,909 | ₩13,149 | ₩12,548 | ₩12,855 | -0.41% | 11.2만 |
|---|
| 2025.11.03 | ₩13,069 | ₩13,269 | ₩12,829 | ₩13,109 | +0.31% | 8.4만 |
|---|
| 2025.10.31 | ₩12,976 | ₩13,256 | ₩12,976 | ₩13,016 | +0.31% | 5.7만 |
|---|
| 2025.10.30 | ₩12,922 | ₩13,216 | ₩12,922 | ₩13,056 | +1.03% | 6만 |
|---|
| 2025.10.29 | ₩12,976 | ₩13,309 | ₩12,802 | ₩12,922 | -0.41% | 9.5만 |
|---|
| 2025.10.28 | ₩12,909 | ₩13,162 | ₩12,855 | ₩13,002 | +0.72% | 9.7만 |
|---|
| 2025.10.27 | ₩13,536 | ₩13,576 | ₩12,802 | ₩12,949 | -4.34% | 5.8만 |
|---|
| 2025.10.24 | ₩12,989 | ₩13,496 | ₩12,869 | ₩13,363 | +2.88% | 17.1만 |
|---|
| 2025.10.23 | ₩12,802 | ₩12,922 | ₩12,722 | ₩12,882 | +0.63% | 5.5만 |
|---|
| 2025.10.22 | ₩13,056 | ₩13,056 | ₩12,655 | ₩12,789 | -2.04% | 5.2만 |
|---|
| 2025.10.21 | ₩12,909 | ₩13,096 | ₩12,495 | ₩13,056 | +1.14% | 11.1만 |
|---|
| 2025.10.20 | ₩12,335 | ₩12,962 | ₩12,295 | ₩12,882 | +4.44% | 19만 |
|---|
| 2025.10.17 | ₩11,988 | ₩12,241 | ₩11,574 | ₩12,241 | +2.12% | 12.6만 |
|---|
| 2025.10.16 | ₩12,135 | ₩12,348 | ₩12,014 | ₩12,135 | 0.00% | 9만 |
|---|
| 2025.10.15 | ₩12,268 | ₩12,361 | ₩12,081 | ₩12,135 | -1.09% | 6만 |
|---|
| 2025.10.14 | ₩12,014 | ₩12,268 | ₩12,014 | ₩12,215 | +1.67% | 5.5만 |
|---|
| 2025.10.13 | ₩12,215 | ₩12,455 | ₩12,028 | ₩12,148 | -0.55% | 6.8만 |
|---|
| 2025.10.10 | ₩12,615 | ₩12,642 | ₩12,014 | ₩12,041 | -4.55% | 11.2만 |
|---|