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 | ₩25,683 | ₩26,631 | ₩25,683 | ₩26,137 | +1.77% | 8.9만 |
| 2026.10.08 | ₩25,883 | ₩25,883 | ₩25,229 | ₩25,670 | -0.83% | 12.6만 |
| 2026.10.07 | ₩25,376 | ₩26,204 | ₩24,175 | ₩26,070 | +2.74% | 18.3만 |
| 2026.10.06 | ₩26,337 | ₩26,431 | ₩25,429 | ₩25,523 | -3.09% | 6.5만 |
| 2026.10.05 | ₩25,603 | ₩26,537 | ₩25,456 | ₩26,337 | +2.87% | 12.2만 |
| 2026.10.02 | ₩25,910 | ₩25,990 | ₩25,376 | ₩25,496 | -1.60% | 9.2만 |
| 2026.10.01 | ₩26,097 | ₩26,658 | ₩25,483 | ₩25,843 | -0.97% | 11.2만 |
| 2026.09.30 | ₩26,604 | ₩27,245 | ₩26,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,244 |
| -1.35% |
| 7.2만 |
| 2026.09.29 | ₩27,592 | ₩27,592 | ₩26,217 | ₩26,631 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩27,659 | ₩27,952 | ₩27,192 | ₩27,605 | -0.19% | 14.3만 |
|---|
| 2026.09.25 | ₩27,005 | ₩27,792 | ₩26,871 | ₩27,192 | +0.69% | 5.8만 |
|---|
| 2026.09.24 | ₩27,045 | ₩27,552 | ₩26,698 | ₩27,005 | -0.15% | 8.8만 |
|---|
| 2026.09.23 | ₩27,645 | ₩27,645 | ₩26,991 | ₩27,205 | -1.59% | 6.2만 |
|---|
| 2026.09.22 | ₩27,926 | ₩28,099 | ₩27,499 | ₩27,886 | -0.14% | 4.5만 |
|---|
| 2026.09.21 | ₩27,779 | ₩28,219 | ₩27,298 | ₩27,632 | -0.53% | 8.4만 |
|---|
| 2026.09.18 | ₩28,073 | ₩28,099 | ₩27,432 | ₩27,779 | -1.05% | 11.9만 |
|---|
| 2026.09.17 | ₩28,086 | ₩28,460 | ₩27,886 | ₩28,073 | -0.05% | 4.8만 |
|---|
| 2026.09.16 | ₩27,752 | ₩28,246 | ₩27,712 | ₩27,819 | +0.24% | 5.1만 |
|---|
| 2026.09.15 | ₩28,286 | ₩28,286 | ₩27,552 | ₩27,912 | -1.32% | 8.2만 |
|---|
| 2026.09.14 | ₩27,846 | ₩28,540 | ₩27,779 | ₩28,286 | +1.58% | 5만 |
|---|
| 2026.09.11 | ₩28,366 | ₩28,420 | ₩27,672 | ₩27,846 | -1.84% | 7만 |
|---|
| 2026.09.10 | ₩27,872 | ₩28,019 | ₩27,472 | ₩28,019 | +0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩28,046 | ₩28,446 | ₩27,619 | ₩27,872 | -0.62% | 7.1만 |
|---|
| 2026.09.08 | ₩27,472 | ₩28,313 | ₩26,911 | ₩28,086 | +2.24% | 7.5만 |
|---|
| 2026.09.04 | ₩28,046 | ₩28,700 | ₩27,712 | ₩27,779 | -0.95% | 9.6만 |
|---|
| 2026.09.03 | ₩28,780 | ₩28,780 | ₩27,832 | ₩28,032 | -2.60% | 5.8만 |
|---|
| 2026.09.02 | ₩28,113 | ₩28,914 | ₩27,979 | ₩28,767 | +2.33% | 7.8만 |
|---|
| 2026.09.01 | ₩27,619 | ₩28,620 | ₩27,619 | ₩28,179 | +2.03% | 9만 |
|---|
| 2026.08.31 | ₩27,992 | ₩28,433 | ₩26,871 | ₩27,859 | -0.48% | 14.5만 |
|---|
| 2026.08.28 | ₩27,966 | ₩28,620 | ₩27,766 | ₩28,166 | +0.72% | 9.9만 |
|---|
| 2026.08.27 | ₩28,713 | ₩29,327 | ₩27,766 | ₩27,819 | -3.11% | 17.2만 |
|---|
| 2026.08.26 | ₩28,420 | ₩29,100 | ₩27,832 | ₩28,940 | +1.83% | 9만 |
|---|
| 2026.08.25 | ₩28,606 | ₩29,261 | ₩28,500 | ₩28,566 | -0.14% | 7.4만 |
|---|
| 2026.08.24 | ₩29,835 | ₩30,075 | ₩28,206 | ₩28,486 | -4.52% | 12.5만 |
|---|
| 2026.08.21 | ₩28,540 | ₩29,795 | ₩28,046 | ₩29,074 | +1.87% | 34만 |
|---|
| 2026.08.20 | ₩28,233 | ₩28,900 | ₩28,166 | ₩28,486 | +0.90% | 8.9만 |
|---|
| 2026.08.19 | ₩29,207 | ₩29,434 | ₩28,366 | ₩28,380 | -2.83% | 8만 |
|---|
| 2026.08.18 | ₩28,673 | ₩29,341 | ₩28,153 | ₩28,793 | +0.42% | 8.7만 |
|---|
| 2026.08.17 | ₩28,313 | ₩29,354 | ₩27,685 | ₩28,660 | +1.23% | 12.1만 |
|---|
| 2026.08.14 | ₩28,259 | ₩29,341 | ₩28,086 | ₩28,700 | +1.56% | 12.5만 |
|---|
| 2026.08.13 | ₩29,434 | ₩29,928 | ₩28,086 | ₩28,259 | -3.99% | 10.2만 |
|---|
| 2026.08.12 | ₩28,340 | ₩29,674 | ₩27,258 | ₩29,407 | +3.77% | 14.1만 |
|---|
| 2026.08.11 | ₩27,485 | ₩28,887 | ₩27,418 | ₩28,340 | +3.11% | 11.4만 |
|---|
| 2026.08.10 | ₩29,274 | ₩30,542 | ₩27,512 | ₩27,605 | -5.70% | 12.6만 |
|---|
| 2026.08.07 | ₩27,499 | ₩28,767 | ₩26,818 | ₩28,593 | +3.98% | 18.4만 |
|---|
| 2026.08.06 | ₩25,897 | ₩27,218 | ₩25,897 | ₩26,911 | +3.92% | 19.3만 |
|---|
| 2026.08.05 | ₩26,217 | ₩26,270 | ₩25,363 | ₩25,616 | -2.29% | 9.5만 |
|---|
| 2026.08.04 | ₩27,458 | ₩27,699 | ₩25,336 | ₩26,177 | -4.67% | 23.9만 |
|---|
| 2026.08.03 | ₩26,150 | ₩28,193 | ₩26,150 | ₩27,685 | +5.87% | 18.3만 |
|---|
| 2026.07.31 | ₩24,468 | ₩25,750 | ₩23,854 | ₩25,736 | +5.18% | 17만 |
|---|
| 2026.07.30 | ₩22,039 | ₩24,802 | ₩22,026 | ₩24,121 | +9.45% | 11.4만 |
|---|
| 2026.07.29 | ₩23,000 | ₩23,694 | ₩21,091 | ₩21,585 | -6.15% | 12.5만 |
|---|
| 2026.07.28 | ₩20,237 | ₩20,571 | ₩20,063 | ₩20,223 | -0.07% | 5.2만 |
|---|
| 2026.07.27 | ₩19,876 | ₩20,544 | ₩19,876 | ₩20,050 | +0.87% | 5.1만 |
|---|
| 2026.07.24 | ₩19,743 | ₩20,170 | ₩19,463 | ₩19,956 | +1.08% | 4.5만 |
|---|
| 2026.07.23 | ₩19,930 | ₩20,504 | ₩19,503 | ₩19,583 | -1.74% | 4.5만 |
|---|
| 2026.07.22 | ₩20,317 | ₩20,677 | ₩19,743 | ₩20,037 | -1.38% | 5.7만 |
|---|
| 2026.07.21 | ₩20,023 | ₩20,464 | ₩19,997 | ₩20,237 | +1.07% | 4.2만 |
|---|
| 2026.07.20 | ₩20,357 | ₩21,038 | ₩19,930 | ₩20,103 | -1.25% | 5.3만 |
|---|
| 2026.07.17 | ₩20,891 | ₩21,104 | ₩20,357 | ₩20,357 | -2.56% | 4.8만 |
|---|
| 2026.07.16 | ₩21,305 | ₩21,625 | ₩20,837 | ₩21,118 | -0.88% | 5.7만 |
|---|
| 2026.07.15 | ₩20,637 | ₩21,278 | ₩20,637 | ₩21,265 | +3.04% | 5.9만 |
|---|
| 2026.07.14 | ₩21,024 | ₩21,118 | ₩20,597 | ₩20,717 | -1.46% | 6만 |
|---|
| 2026.07.13 | ₩20,931 | ₩21,718 | ₩20,824 | ₩21,051 | +0.57% | 9.5만 |
|---|
| 2026.07.10 | ₩21,518 | ₩21,518 | ₩19,930 | ₩20,824 | -3.23% | 4.7만 |
|---|
| 2026.07.09 | ₩21,745 | ₩21,745 | ₩21,038 | ₩21,478 | -1.23% | 5.4만 |
|---|
| 2026.07.08 | ₩20,998 | ₩21,852 | ₩20,851 | ₩21,812 | +3.88% | 15.7만 |
|---|
| 2026.07.07 | ₩21,612 | ₩22,012 | ₩21,011 | ₩21,185 | -1.98% | 8.9만 |
|---|
| 2026.07.06 | ₩20,424 | ₩21,732 | ₩20,250 | ₩21,398 | +4.77% | 5.9만 |
|---|
| 2026.07.02 | ₩20,263 | ₩20,704 | ₩20,223 | ₩20,504 | +1.19% | 4.3만 |
|---|
| 2026.07.01 | ₩19,876 | ₩20,384 | ₩19,623 | ₩20,263 | +1.95% | 9.6만 |
|---|
| 2026.06.30 | ₩19,850 | ₩19,850 | ₩19,196 | ₩19,529 | -1.61% | 7.5만 |
|---|
| 2026.06.29 | ₩20,117 | ₩20,424 | ₩19,983 | ₩20,037 | -0.40% | 7.6만 |
|---|
| 2026.06.26 | ₩19,463 | ₩20,237 | ₩19,463 | ₩20,157 | +3.57% | 16.6만 |
|---|
| 2026.06.25 | ₩19,676 | ₩19,890 | ₩19,476 | ₩19,516 | -0.81% | 4.3만 |
|---|
| 2026.06.24 | ₩19,556 | ₩19,916 | ₩19,115 | ₩19,663 | +0.55% | 7만 |
|---|
| 2026.06.23 | ₩18,862 | ₩19,623 | ₩18,862 | ₩19,476 | +3.26% | 5.5만 |
|---|
| 2026.06.22 | ₩19,209 | ₩19,369 | ₩18,381 | ₩18,955 | -1.32% | 9.3만 |
|---|
| 2026.06.18 | ₩19,196 | ₩19,356 | ₩18,782 | ₩19,249 | +0.28% | 13.2만 |
|---|
| 2026.06.17 | ₩19,089 | ₩19,316 | ₩18,822 | ₩18,995 | -0.49% | 8.9만 |
|---|
| 2026.06.16 | ₩19,609 | ₩19,609 | ₩19,062 | ₩19,089 | -2.65% | 6만 |
|---|
| 2026.06.15 | ₩19,649 | ₩19,930 | ₩19,289 | ₩19,503 | -0.75% | 5.3만 |
|---|
| 2026.06.12 | ₩19,649 | ₩19,890 | ₩19,543 | ₩19,649 | 0.00% | 5.3만 |
|---|
| 2026.06.11 | ₩19,649 | ₩20,210 | ₩19,543 | ₩19,649 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩19,489 | ₩20,050 | ₩19,022 | ₩19,956 | +2.40% | 11.8만 |
|---|
| 2026.06.09 | ₩19,730 | ₩19,943 | ₩19,196 | ₩19,449 | -1.42% | 5.6만 |
|---|
| 2026.06.08 | ₩19,222 | ₩19,810 | ₩19,222 | ₩19,489 | +1.39% | 5.4만 |
|---|
| 2026.06.05 | ₩19,689 | ₩19,876 | ₩19,182 | ₩19,329 | -1.83% | 4.3만 |
|---|
| 2026.06.04 | ₩19,476 | ₩20,117 | ₩19,409 | ₩19,743 | +1.37% | 6만 |
|---|
| 2026.06.03 | ₩19,262 | ₩19,369 | ₩18,955 | ₩19,236 | -0.14% | 4.9만 |
|---|
| 2026.06.02 | ₩19,423 | ₩19,463 | ₩19,102 | ₩19,196 | -1.17% | 5.8만 |
|---|
| 2026.06.01 | ₩19,222 | ₩19,569 | ₩18,421 | ₩19,529 | +1.60% | 8.1만 |
|---|
| 2026.05.29 | ₩19,823 | ₩21,078 | ₩19,356 | ₩19,396 | -2.15% | 10만 |
|---|
| 2026.05.28 | ₩19,663 | ₩19,930 | ₩19,663 | ₩19,890 | +1.15% | 11.4만 |
|---|
| 2026.05.27 | ₩19,903 | ₩20,210 | ₩19,569 | ₩19,770 | -0.67% | 3.8만 |
|---|
| 2026.05.26 | ₩19,943 | ₩20,063 | ₩19,449 | ₩19,876 | -0.33% | 5.6만 |
|---|
| 2026.05.22 | ₩20,117 | ₩20,117 | ₩19,730 | ₩19,863 | -1.26% | 5.1만 |
|---|
| 2026.05.21 | ₩19,956 | ₩20,277 | ₩19,756 | ₩20,050 | +0.47% | 5.7만 |
|---|
| 2026.05.20 | ₩19,756 | ₩20,317 | ₩19,756 | ₩20,210 | +2.30% | 5.9만 |
|---|
| 2026.05.19 | ₩19,810 | ₩20,464 | ₩19,543 | ₩19,783 | -0.13% | 10만 |
|---|
| 2026.05.18 | ₩19,903 | ₩20,517 | ₩19,783 | ₩19,956 | +0.27% | 7.3만 |
|---|
| 2026.05.15 | ₩20,237 | ₩20,544 | ₩19,449 | ₩19,903 | -1.65% | 7.1만 |
|---|
| 2026.05.14 | ₩19,810 | ₩20,971 | ₩19,676 | ₩20,477 | +3.37% | 12.4만 |
|---|
| 2026.05.13 | ₩19,409 | ₩19,756 | ₩19,262 | ₩19,756 | +1.79% | 4.6만 |
|---|
| 2026.05.12 | ₩19,289 | ₩19,689 | ₩19,196 | ₩19,596 | +1.59% | 5만 |
|---|
| 2026.05.11 | ₩19,756 | ₩19,756 | ₩18,995 | ₩19,409 | -1.76% | 7.4만 |
|---|
| 2026.05.08 | ₩20,157 | ₩20,504 | ₩19,703 | ₩19,716 | -2.19% | 11.1만 |
|---|
| 2026.05.07 | ₩20,397 | ₩20,397 | ₩19,997 | ₩20,210 | -0.92% | 8.4만 |
|---|
| 2026.05.06 | ₩19,836 | ₩20,464 | ₩19,529 | ₩20,183 | +1.75% | 11만 |
|---|
| 2026.05.05 | ₩19,449 | ₩20,263 | ₩19,449 | ₩19,956 | +2.61% | 10만 |
|---|
| 2026.05.04 | ₩19,823 | ₩20,304 | ₩19,049 | ₩19,423 | -2.02% | 15.8만 |
|---|
| 2026.05.01 | ₩18,168 | ₩20,210 | ₩18,034 | ₩19,823 | +9.11% | 23.6만 |
|---|
| 2026.04.30 | ₩16,940 | ₩16,940 | ₩15,912 | ₩16,619 | -1.89% | 22만 |
|---|
| 2026.04.29 | ₩20,677 | ₩20,944 | ₩16,259 | ₩16,539 | -20.01% | 29.8만 |
|---|
| 2026.04.28 | ₩21,171 | ₩21,331 | ₩20,357 | ₩20,370 | -3.78% | 14.4만 |
|---|
| 2026.04.27 | ₩20,517 | ₩21,278 | ₩20,517 | ₩21,158 | +3.12% | 7.6만 |
|---|
| 2026.04.24 | ₩20,490 | ₩20,864 | ₩20,037 | ₩20,517 | +0.13% | 11.3만 |
|---|
| 2026.04.23 | ₩20,544 | ₩21,051 | ₩19,743 | ₩20,584 | +0.19% | 9.8만 |
|---|
| 2026.04.22 | ₩20,223 | ₩20,771 | ₩20,023 | ₩20,757 | +2.64% | 13.8만 |
|---|
| 2026.04.21 | ₩21,158 | ₩21,185 | ₩20,023 | ₩20,077 | -5.11% | 9.1만 |
|---|
| 2026.04.20 | ₩21,265 | ₩21,678 | ₩21,118 | ₩21,118 | -0.69% | 8.5만 |
|---|
| 2026.04.17 | ₩20,878 | ₩21,385 | ₩20,784 | ₩21,358 | +2.30% | 7.4만 |
|---|
| 2026.04.16 | ₩20,290 | ₩20,597 | ₩20,050 | ₩20,544 | +1.25% | 9.1만 |
|---|
| 2026.04.15 | ₩20,237 | ₩20,797 | ₩20,183 | ₩20,397 | +0.79% | 8.7만 |
|---|
| 2026.04.14 | ₩19,876 | ₩20,437 | ₩19,703 | ₩20,424 | +2.75% | 25.1만 |
|---|
| 2026.04.13 | ₩19,623 | ₩20,023 | ₩19,409 | ₩19,876 | +1.29% | 13.2만 |
|---|
| 2026.04.10 | ₩20,237 | ₩20,237 | ₩19,489 | ₩19,703 | -2.64% | 17.4만 |
|---|
| 2026.04.09 | ₩20,143 | ₩20,664 | ₩20,037 | ₩20,317 | +0.86% | 8.8만 |
|---|
| 2026.04.08 | ₩20,077 | ₩20,664 | ₩20,050 | ₩20,304 | +1.13% | 12.5만 |
|---|
| 2026.04.07 | ₩19,569 | ₩19,970 | ₩19,396 | ₩19,916 | +1.77% | 10.4만 |
|---|
| 2026.04.06 | ₩19,716 | ₩20,050 | ₩19,583 | ₩19,689 | -0.14% | 8.8만 |
|---|
| 2026.04.02 | ₩19,890 | ₩20,263 | ₩19,436 | ₩19,756 | -0.67% | 9.9만 |
|---|
| 2026.04.01 | ₩19,436 | ₩20,183 | ₩19,329 | ₩19,997 | +2.88% | 18.8만 |
|---|
| 2026.03.31 | ₩18,875 | ₩20,130 | ₩18,768 | ₩19,356 | +2.55% | 12만 |
|---|
| 2026.03.30 | ₩19,062 | ₩19,302 | ₩18,568 | ₩18,862 | -1.05% | 12.3만 |
|---|
| 2026.03.27 | ₩19,649 | ₩19,663 | ₩18,942 | ₩19,062 | -2.99% | 9.2만 |
|---|
| 2026.03.26 | ₩19,236 | ₩20,077 | ₩19,236 | ₩19,689 | +2.36% | 20.5만 |
|---|
| 2026.03.25 | ₩19,262 | ₩19,529 | ₩19,222 | ₩19,436 | +0.90% | 13.9만 |
|---|
| 2026.03.24 | ₩18,849 | ₩19,169 | ₩18,822 | ₩19,062 | +1.13% | 9.4만 |
|---|
| 2026.03.23 | ₩18,662 | ₩19,156 | ₩18,662 | ₩19,049 | +2.07% | 11.6만 |
|---|
| 2026.03.20 | ₩18,955 | ₩19,436 | ₩18,288 | ₩18,488 | -2.46% | 21.2만 |
|---|
| 2026.03.19 | ₩18,942 | ₩19,169 | ₩18,755 | ₩18,929 | -0.07% | 13.2만 |
|---|
| 2026.03.18 | ₩19,222 | ₩19,236 | ₩18,582 | ₩18,835 | -2.01% | 9.6만 |
|---|
| 2026.03.17 | ₩19,169 | ₩19,716 | ₩19,169 | ₩19,369 | +1.04% | 9.7만 |
|---|
| 2026.03.16 | ₩18,955 | ₩19,396 | ₩18,849 | ₩19,169 | +1.13% | 9.5만 |
|---|
| 2026.03.13 | ₩19,089 | ₩19,476 | ₩18,835 | ₩18,955 | -0.70% | 9.3만 |
|---|
| 2026.03.12 | ₩18,915 | ₩19,436 | ₩18,902 | ₩19,089 | +0.92% | 12만 |
|---|
| 2026.03.11 | ₩19,156 | ₩19,516 | ₩18,755 | ₩19,169 | +0.07% | 13.1만 |
|---|
| 2026.03.10 | ₩19,916 | ₩20,103 | ₩19,156 | ₩19,302 | -3.08% | 14.7만 |
|---|
| 2026.03.09 | ₩18,808 | ₩20,037 | ₩18,608 | ₩19,970 | +6.17% | 15.4만 |
|---|
| 2026.03.06 | ₩18,715 | ₩18,889 | ₩18,435 | ₩18,849 | +0.71% | 12.4만 |
|---|
| 2026.03.05 | ₩19,169 | ₩19,649 | ₩18,862 | ₩19,022 | -0.77% | 16만 |
|---|
| 2026.03.04 | ₩19,049 | ₩19,529 | ₩18,929 | ₩19,169 | +0.63% | 13.8만 |
|---|
| 2026.03.03 | ₩19,049 | ₩19,302 | ₩18,368 | ₩19,222 | +0.91% | 17.5만 |
|---|
| 2026.03.02 | ₩19,169 | ₩19,583 | ₩18,568 | ₩19,115 | -0.28% | 23.9만 |
|---|
| 2026.02.27 | ₩16,913 | ₩19,463 | ₩16,032 | ₩19,169 | +13.34% | 33.4만 |
|---|
| 2026.02.26 | ₩15,485 | ₩17,140 | ₩15,485 | ₩17,073 | +10.26% | 27.3만 |
|---|
| 2026.02.25 | ₩14,670 | ₩14,804 | ₩14,350 | ₩14,604 | -0.45% | 14.5만 |
|---|
| 2026.02.24 | ₩14,684 | ₩15,084 | ₩14,443 | ₩14,483 | -1.36% | 22.4만 |
|---|
| 2026.02.23 | ₩14,150 | ₩14,670 | ₩14,136 | ₩14,577 | +3.02% | 14.5만 |
|---|
| 2026.02.20 | ₩14,243 | ₩14,323 | ₩14,043 | ₩14,190 | -0.37% | 8.8만 |
|---|
| 2026.02.19 | ₩13,963 | ₩14,337 | ₩13,963 | ₩14,283 | +2.29% | 7.6만 |
|---|
| 2026.02.18 | ₩13,936 | ₩14,136 | ₩13,883 | ₩14,043 | +0.77% | 8만 |
|---|
| 2026.02.17 | ₩13,669 | ₩13,963 | ₩13,642 | ₩13,909 | +1.76% | 11.9만 |
|---|
| 2026.02.13 | ₩13,482 | ₩13,883 | ₩13,189 | ₩13,629 | +1.09% | 7.3만 |
|---|
| 2026.02.12 | ₩13,549 | ₩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 | ₩13,522 | ₩14,176 | ₩13,522 | ₩13,789 | +1.97% | 13.3만 |
|---|
| 2026.02.09 | ₩13,909 | ₩13,936 | ₩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 | ₩14,203 | ₩14,257 | ₩13,749 | ₩13,749 | -3.20% | 45.4만 |
|---|
| 2026.02.04 | ₩13,482 | ₩14,617 | ₩13,482 | ₩14,243 | +5.64% | 23.5만 |
|---|
| 2026.02.03 | ₩12,868 | ₩13,549 | ₩12,708 | ₩13,375 | +3.94% | 26.3만 |
|---|
| 2026.02.02 | ₩12,334 | ₩13,002 | ₩12,281 | ₩12,855 | +4.22% | 16.2만 |
|---|
| 2026.01.30 | ₩12,134 | ₩12,374 | ₩12,081 | ₩12,321 | +1.54% | 15.9만 |
|---|
| 2026.01.29 | ₩12,187 | ₩12,294 | ₩12,054 | ₩12,214 | +0.22% | 12.1만 |
|---|
| 2026.01.28 | ₩12,214 | ₩12,481 | ₩12,027 | ₩12,187 | -0.22% | 18.3만 |
|---|
| 2026.01.27 | ₩12,281 | ₩12,428 | ₩12,161 | ₩12,214 | -0.54% | 11.7만 |
|---|
| 2026.01.26 | ₩12,428 | ₩12,575 | ₩12,241 | ₩12,321 | -0.86% | 12.1만 |
|---|
| 2026.01.23 | ₩12,494 | ₩12,668 | ₩12,308 | ₩12,428 | -0.53% | 11만 |
|---|
| 2026.01.22 | ₩12,775 | ₩12,815 | ₩12,521 | ₩12,535 | -1.88% | 9.1만 |
|---|
| 2026.01.21 | ₩12,641 | ₩12,788 | ₩12,641 | ₩12,708 | +0.53% | 11.8만 |
|---|
| 2026.01.20 | ₩12,374 | ₩12,735 | ₩12,228 | ₩12,628 | +2.05% | 18.6만 |
|---|
| 2026.01.16 | ₩12,721 | ₩12,775 | ₩12,401 | ₩12,428 | -2.31% | 12.5만 |
|---|
| 2026.01.15 | ₩12,721 | ₩12,788 | ₩12,535 | ₩12,721 | 0.00% | 14만 |
|---|
| 2026.01.14 | ₩12,735 | ₩12,775 | ₩12,628 | ₩12,735 | 0.00% | 11.8만 |
|---|
| 2026.01.13 | ₩12,601 | ₩12,842 | ₩12,588 | ₩12,748 | +1.17% | 13.3만 |
|---|
| 2026.01.12 | ₩12,655 | ₩12,748 | ₩12,428 | ₩12,561 | -0.74% | 13.7만 |
|---|
| 2026.01.09 | ₩12,788 | ₩12,868 | ₩12,575 | ₩12,708 | -0.63% | 16.1만 |
|---|
| 2026.01.08 | ₩13,028 | ₩13,082 | ₩12,615 | ₩12,748 | -2.15% | 13.3만 |
|---|
| 2026.01.07 | ₩12,935 | ₩13,149 | ₩12,828 | ₩13,135 | +1.55% | 12.4만 |
|---|
| 2026.01.06 | ₩12,641 | ₩12,908 | ₩12,641 | ₩12,895 | +2.01% | 11만 |
|---|
| 2026.01.05 | ₩12,481 | ₩12,788 | ₩12,481 | ₩12,641 | +1.28% | 9.7만 |
|---|
| 2026.01.02 | ₩12,855 | ₩12,935 | ₩12,428 | ₩12,481 | -2.91% | 14.8만 |
|---|
| 2025.12.31 | ₩12,775 | ₩12,895 | ₩12,735 | ₩12,828 | +0.42% | 12.6만 |
|---|
| 2025.12.30 | ₩12,681 | ₩12,801 | ₩12,681 | ₩12,748 | +0.53% | 10만 |
|---|
| 2025.12.29 | ₩12,681 | ₩12,895 | ₩12,668 | ₩12,721 | +0.32% | 15.7만 |
|---|
| 2025.12.26 | ₩12,655 | ₩12,828 | ₩12,601 | ₩12,748 | +0.74% | 14.9만 |
|---|
| 2025.12.24 | ₩12,641 | ₩12,748 | ₩12,601 | ₩12,655 | +0.11% | 9.3만 |
|---|
| 2025.12.23 | ₩12,575 | ₩12,695 | ₩12,508 | ₩12,535 | -0.32% | 16.3만 |
|---|
| 2025.12.22 | ₩12,828 | ₩12,868 | ₩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 | ₩12,681 | ₩12,882 | ₩12,575 | ₩12,748 | +0.53% | 25.6만 |
|---|
| 2025.12.17 | ₩12,708 | ₩12,761 | ₩12,561 | ₩12,588 | -0.95% | 15.5만 |
|---|
| 2025.12.16 | ₩12,788 | ₩12,882 | ₩12,494 | ₩12,695 | -0.73% | 15.6만 |
|---|
| 2025.12.15 | ₩12,815 | ₩12,882 | ₩12,681 | ₩12,775 | -0.31% | 17.2만 |
|---|
| 2025.12.12 | ₩12,681 | ₩12,882 | ₩12,655 | ₩12,761 | +0.63% | 19.3만 |
|---|
| 2025.12.11 | ₩12,908 | ₩12,948 | ₩12,655 | ₩12,668 | -1.86% | 10.1만 |
|---|
| 2025.12.10 | ₩12,681 | ₩12,948 | ₩12,655 | ₩12,868 | +1.47% | 19.6만 |
|---|
| 2025.12.09 | ₩12,868 | ₩12,882 | ₩12,641 | ₩12,708 | -1.24% | 13.1만 |
|---|
| 2025.12.08 | ₩12,882 | ₩13,015 | ₩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 | ₩12,721 | ₩12,521 | ₩12,668 | +0.74% | 21.5만 |
|---|
| 2025.12.03 | ₩12,882 | ₩12,922 | ₩12,521 | ₩12,641 | -1.87% | 21.4만 |
|---|
| 2025.12.02 | ₩13,122 | ₩13,122 | ₩12,521 | ₩12,588 | -4.07% | 14만 |
|---|
| 2025.12.01 | ₩13,028 | ₩13,229 | ₩12,922 | ₩13,028 | 0.00% | 9.5만 |
|---|
| 2025.11.28 | ₩13,082 | ₩13,269 | ₩13,055 | ₩13,189 | +0.82% | 6.8만 |
|---|
| 2025.11.26 | ₩13,322 | ₩13,362 | ₩13,028 | ₩13,055 | -2.00% | 10.9만 |
|---|
| 2025.11.25 | ₩13,055 | ₩13,536 | ₩13,055 | ₩13,322 | +2.04% | 14.3만 |
|---|
| 2025.11.24 | ₩13,068 | ₩13,576 | ₩12,842 | ₩13,175 | +0.82% | 20.1만 |
|---|
| 2025.11.21 | ₩12,428 | ₩13,295 | ₩12,308 | ₩13,189 | +6.12% | 31.7만 |
|---|
| 2025.11.20 | ₩12,908 | ₩13,068 | ₩12,374 | ₩12,414 | -3.83% | 23.8만 |
|---|
| 2025.11.19 | ₩12,761 | ₩12,988 | ₩12,575 | ₩12,708 | -0.42% | 17.5만 |
|---|
| 2025.11.18 | ₩12,708 | ₩13,015 | ₩12,681 | ₩12,908 | +1.58% | 14.3만 |
|---|
| 2025.11.17 | ₩13,335 | ₩13,362 | ₩12,735 | ₩12,882 | -3.40% | 25.7만 |
|---|
| 2025.11.14 | ₩13,349 | ₩13,456 | ₩13,149 | ₩13,335 | -0.10% | 23.4만 |
|---|
| 2025.11.13 | ₩13,375 | ₩13,749 | ₩13,282 | ₩13,482 | +0.80% | 25.2만 |
|---|
| 2025.11.12 | ₩13,469 | ₩13,736 | ₩13,402 | ₩13,482 | +0.10% | 10.1만 |
|---|
| 2025.11.11 | ₩13,429 | ₩13,576 | ₩13,202 | ₩13,522 | +0.70% | 11.9만 |
|---|
| 2025.11.10 | ₩13,269 | ₩13,616 | ₩13,015 | ₩13,442 | +1.31% | 17.8만 |
|---|
| 2025.11.07 | ₩12,948 | ₩13,189 | ₩12,655 | ₩13,149 | +1.55% | 10.6만 |
|---|
| 2025.11.06 | ₩13,175 | ₩13,175 | ₩12,561 | ₩13,015 | -1.22% | 15.4만 |
|---|
| 2025.11.05 | ₩14,123 | ₩14,350 | ₩12,882 | ₩13,149 | -6.90% | 25.8만 |
|---|
| 2025.11.04 | ₩12,908 | ₩13,149 | ₩12,548 | ₩12,855 | -0.41% | 11.2만 |
|---|
| 2025.11.03 | ₩13,068 | ₩13,269 | ₩12,828 | ₩13,109 | +0.31% | 8.4만 |
|---|
| 2025.10.31 | ₩12,975 | ₩13,255 | ₩12,975 | ₩13,015 | +0.31% | 5.7만 |
|---|
| 2025.10.30 | ₩12,922 | ₩13,215 | ₩12,922 | ₩13,055 | +1.03% | 6만 |
|---|
| 2025.10.29 | ₩12,975 | ₩13,309 | ₩12,801 | ₩12,922 | -0.41% | 9.5만 |
|---|
| 2025.10.28 | ₩12,908 | ₩13,162 | ₩12,855 | ₩13,002 | +0.72% | 9.7만 |
|---|
| 2025.10.27 | ₩13,536 | ₩13,576 | ₩12,801 | ₩12,948 | -4.34% | 5.8만 |
|---|
| 2025.10.24 | ₩12,988 | ₩13,496 | ₩12,868 | ₩13,362 | +2.88% | 17.1만 |
|---|
| 2025.10.23 | ₩12,801 | ₩12,922 | ₩12,721 | ₩12,882 | +0.63% | 5.5만 |
|---|
| 2025.10.22 | ₩13,055 | ₩13,055 | ₩12,655 | ₩12,788 | -2.04% | 5.2만 |
|---|
| 2025.10.21 | ₩12,908 | ₩13,095 | ₩12,494 | ₩13,055 | +1.14% | 11.1만 |
|---|
| 2025.10.20 | ₩12,334 | ₩12,962 | ₩12,294 | ₩12,882 | +4.44% | 19만 |
|---|
| 2025.10.17 | ₩11,987 | ₩12,241 | ₩11,573 | ₩12,241 | +2.12% | 12.6만 |
|---|
| 2025.10.16 | ₩12,134 | ₩12,348 | ₩12,014 | ₩12,134 | 0.00% | 9만 |
|---|
| 2025.10.15 | ₩12,268 | ₩12,361 | ₩12,081 | ₩12,134 | -1.09% | 6만 |
|---|
| 2025.10.14 | ₩12,014 | ₩12,268 | ₩12,014 | ₩12,214 | +1.67% | 5.5만 |
|---|
| 2025.10.13 | ₩12,214 | ₩12,454 | ₩12,027 | ₩12,147 | -0.55% | 6.8만 |
|---|
| 2025.10.10 | ₩12,615 | ₩12,641 | ₩12,014 | ₩12,041 | -4.55% | 11.2만 |
|---|