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 | ₩25,698 | ₩26,647 | ₩25,698 | ₩26,153 | +1.77% | 8.9만 |
| 2026.10.08 | ₩25,899 | ₩25,899 | ₩25,244 | ₩25,685 | -0.83% | 12.6만 |
| 2026.10.07 | ₩25,391 | ₩26,219 | ₩24,189 | ₩26,086 | +2.74% | 18.3만 |
| 2026.10.06 | ₩26,353 | ₩26,446 | ₩25,445 | ₩25,538 | -3.09% | 6.5만 |
| 2026.10.05 | ₩25,618 | ₩26,553 | ₩25,471 | ₩26,353 | +2.87% | 12.2만 |
| 2026.10.02 | ₩25,926 | ₩26,006 | ₩25,391 | ₩25,511 | -1.60% | 9.2만 |
| 2026.10.01 | ₩26,113 | ₩26,674 | ₩25,498 | ₩25,859 | -0.97% | 11.2만 |
| 2026.09.30 | ₩26,620 | ₩27,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,259 |
| -1.35% |
| 7.2만 |
| 2026.09.29 | ₩27,609 | ₩27,609 | ₩26,233 | ₩26,647 | -3.48% | 15.1만 |
|---|
| 2026.09.28 | ₩27,675 | ₩27,969 | ₩27,208 | ₩27,622 | -0.19% | 14.3만 |
|---|
| 2026.09.25 | ₩27,021 | ₩27,809 | ₩26,887 | ₩27,208 | +0.69% | 5.8만 |
|---|
| 2026.09.24 | ₩27,061 | ₩27,568 | ₩26,714 | ₩27,021 | -0.15% | 8.8만 |
|---|
| 2026.09.23 | ₩27,662 | ₩27,662 | ₩27,007 | ₩27,221 | -1.59% | 6.2만 |
|---|
| 2026.09.22 | ₩27,942 | ₩28,116 | ₩27,515 | ₩27,902 | -0.14% | 4.5만 |
|---|
| 2026.09.21 | ₩27,796 | ₩28,236 | ₩27,315 | ₩27,649 | -0.53% | 8.4만 |
|---|
| 2026.09.18 | ₩28,089 | ₩28,116 | ₩27,448 | ₩27,796 | -1.05% | 11.9만 |
|---|
| 2026.09.17 | ₩28,103 | ₩28,477 | ₩27,902 | ₩28,089 | -0.05% | 4.8만 |
|---|
| 2026.09.16 | ₩27,769 | ₩28,263 | ₩27,729 | ₩27,836 | +0.24% | 5.1만 |
|---|
| 2026.09.15 | ₩28,303 | ₩28,303 | ₩27,568 | ₩27,929 | -1.32% | 8.2만 |
|---|
| 2026.09.14 | ₩27,862 | ₩28,557 | ₩27,796 | ₩28,303 | +1.58% | 5만 |
|---|
| 2026.09.11 | ₩28,383 | ₩28,437 | ₩27,689 | ₩27,862 | -1.84% | 7만 |
|---|
| 2026.09.10 | ₩27,889 | ₩28,036 | ₩27,488 | ₩28,036 | +0.53% | 4.8만 |
|---|
| 2026.09.09 | ₩28,063 | ₩28,463 | ₩27,635 | ₩27,889 | -0.62% | 7.1만 |
|---|
| 2026.09.08 | ₩27,488 | ₩28,330 | ₩26,927 | ₩28,103 | +2.24% | 7.5만 |
|---|
| 2026.09.04 | ₩28,063 | ₩28,717 | ₩27,729 | ₩27,796 | -0.95% | 9.6만 |
|---|
| 2026.09.03 | ₩28,797 | ₩28,797 | ₩27,849 | ₩28,049 | -2.60% | 5.8만 |
|---|
| 2026.09.02 | ₩28,129 | ₩28,931 | ₩27,996 | ₩28,784 | +2.33% | 7.8만 |
|---|
| 2026.09.01 | ₩27,635 | ₩28,637 | ₩27,635 | ₩28,196 | +2.03% | 9만 |
|---|
| 2026.08.31 | ₩28,009 | ₩28,450 | ₩26,887 | ₩27,876 | -0.48% | 14.5만 |
|---|
| 2026.08.28 | ₩27,982 | ₩28,637 | ₩27,782 | ₩28,183 | +0.72% | 9.9만 |
|---|
| 2026.08.27 | ₩28,730 | ₩29,345 | ₩27,782 | ₩27,836 | -3.11% | 17.2만 |
|---|
| 2026.08.26 | ₩28,437 | ₩29,118 | ₩27,849 | ₩28,958 | +1.83% | 9만 |
|---|
| 2026.08.25 | ₩28,624 | ₩29,278 | ₩28,517 | ₩28,584 | -0.14% | 7.4만 |
|---|
| 2026.08.24 | ₩29,852 | ₩30,093 | ₩28,223 | ₩28,503 | -4.52% | 12.5만 |
|---|
| 2026.08.21 | ₩28,557 | ₩29,812 | ₩28,063 | ₩29,091 | +1.87% | 34만 |
|---|
| 2026.08.20 | ₩28,250 | ₩28,917 | ₩28,183 | ₩28,503 | +0.90% | 8.9만 |
|---|
| 2026.08.19 | ₩29,225 | ₩29,452 | ₩28,383 | ₩28,397 | -2.83% | 8만 |
|---|
| 2026.08.18 | ₩28,690 | ₩29,358 | ₩28,169 | ₩28,811 | +0.42% | 8.7만 |
|---|
| 2026.08.17 | ₩28,330 | ₩29,372 | ₩27,702 | ₩28,677 | +1.23% | 12.1만 |
|---|
| 2026.08.14 | ₩28,276 | ₩29,358 | ₩28,103 | ₩28,717 | +1.56% | 12.5만 |
|---|
| 2026.08.13 | ₩29,452 | ₩29,946 | ₩28,103 | ₩28,276 | -3.99% | 10.2만 |
|---|
| 2026.08.12 | ₩28,356 | ₩29,692 | ₩27,275 | ₩29,425 | +3.77% | 14.1만 |
|---|
| 2026.08.11 | ₩27,502 | ₩28,904 | ₩27,435 | ₩28,356 | +3.11% | 11.4만 |
|---|
| 2026.08.10 | ₩29,291 | ₩30,560 | ₩27,528 | ₩27,622 | -5.70% | 12.6만 |
|---|
| 2026.08.07 | ₩27,515 | ₩28,784 | ₩26,834 | ₩28,610 | +3.98% | 18.4만 |
|---|
| 2026.08.06 | ₩25,912 | ₩27,235 | ₩25,912 | ₩26,927 | +3.92% | 19.3만 |
|---|
| 2026.08.05 | ₩26,233 | ₩26,286 | ₩25,378 | ₩25,632 | -2.29% | 9.5만 |
|---|
| 2026.08.04 | ₩27,475 | ₩27,715 | ₩25,351 | ₩26,193 | -4.67% | 23.9만 |
|---|
| 2026.08.03 | ₩26,166 | ₩28,210 | ₩26,166 | ₩27,702 | +5.87% | 18.3만 |
|---|
| 2026.07.31 | ₩24,483 | ₩25,765 | ₩23,869 | ₩25,752 | +5.18% | 17만 |
|---|
| 2026.07.30 | ₩22,052 | ₩24,817 | ₩22,039 | ₩24,136 | +9.45% | 11.4만 |
|---|
| 2026.07.29 | ₩23,014 | ₩23,708 | ₩21,104 | ₩21,598 | -6.15% | 12.5만 |
|---|
| 2026.07.28 | ₩20,249 | ₩20,583 | ₩20,075 | ₩20,236 | -0.07% | 5.2만 |
|---|
| 2026.07.27 | ₩19,888 | ₩20,556 | ₩19,888 | ₩20,062 | +0.87% | 5.1만 |
|---|
| 2026.07.24 | ₩19,755 | ₩20,182 | ₩19,474 | ₩19,968 | +1.08% | 4.5만 |
|---|
| 2026.07.23 | ₩19,942 | ₩20,516 | ₩19,514 | ₩19,594 | -1.74% | 4.5만 |
|---|
| 2026.07.22 | ₩20,329 | ₩20,690 | ₩19,755 | ₩20,049 | -1.38% | 5.7만 |
|---|
| 2026.07.21 | ₩20,035 | ₩20,476 | ₩20,008 | ₩20,249 | +1.07% | 4.2만 |
|---|
| 2026.07.20 | ₩20,369 | ₩21,050 | ₩19,942 | ₩20,115 | -1.25% | 5.3만 |
|---|
| 2026.07.17 | ₩20,903 | ₩21,117 | ₩20,369 | ₩20,369 | -2.56% | 4.8만 |
|---|
| 2026.07.16 | ₩21,317 | ₩21,638 | ₩20,850 | ₩21,130 | -0.88% | 5.7만 |
|---|
| 2026.07.15 | ₩20,650 | ₩21,291 | ₩20,650 | ₩21,277 | +3.04% | 5.9만 |
|---|
| 2026.07.14 | ₩21,037 | ₩21,130 | ₩20,610 | ₩20,730 | -1.46% | 6만 |
|---|
| 2026.07.13 | ₩20,943 | ₩21,732 | ₩20,837 | ₩21,064 | +0.57% | 9.5만 |
|---|
| 2026.07.10 | ₩21,531 | ₩21,531 | ₩19,942 | ₩20,837 | -3.23% | 4.7만 |
|---|
| 2026.07.09 | ₩21,758 | ₩21,758 | ₩21,050 | ₩21,491 | -1.23% | 5.4만 |
|---|
| 2026.07.08 | ₩21,010 | ₩21,865 | ₩20,863 | ₩21,825 | +3.88% | 15.7만 |
|---|
| 2026.07.07 | ₩21,625 | ₩22,025 | ₩21,024 | ₩21,197 | -1.98% | 8.9만 |
|---|
| 2026.07.06 | ₩20,436 | ₩21,745 | ₩20,262 | ₩21,411 | +4.77% | 5.9만 |
|---|
| 2026.07.02 | ₩20,276 | ₩20,716 | ₩20,236 | ₩20,516 | +1.19% | 4.3만 |
|---|
| 2026.07.01 | ₩19,888 | ₩20,396 | ₩19,634 | ₩20,276 | +1.95% | 9.6만 |
|---|
| 2026.06.30 | ₩19,862 | ₩19,862 | ₩19,207 | ₩19,541 | -1.61% | 7.5만 |
|---|
| 2026.06.29 | ₩20,129 | ₩20,436 | ₩19,995 | ₩20,049 | -0.40% | 7.6만 |
|---|
| 2026.06.26 | ₩19,474 | ₩20,249 | ₩19,474 | ₩20,169 | +3.57% | 16.6만 |
|---|
| 2026.06.25 | ₩19,688 | ₩19,902 | ₩19,488 | ₩19,528 | -0.81% | 4.3만 |
|---|
| 2026.06.24 | ₩19,568 | ₩19,928 | ₩19,127 | ₩19,675 | +0.55% | 7만 |
|---|
| 2026.06.23 | ₩18,873 | ₩19,634 | ₩18,873 | ₩19,488 | +3.26% | 5.5만 |
|---|
| 2026.06.22 | ₩19,220 | ₩19,381 | ₩18,392 | ₩18,967 | -1.32% | 9.3만 |
|---|
| 2026.06.18 | ₩19,207 | ₩19,367 | ₩18,793 | ₩19,261 | +0.28% | 13.2만 |
|---|
| 2026.06.17 | ₩19,100 | ₩19,327 | ₩18,833 | ₩19,007 | -0.49% | 8.9만 |
|---|
| 2026.06.16 | ₩19,621 | ₩19,621 | ₩19,074 | ₩19,100 | -2.65% | 6만 |
|---|
| 2026.06.15 | ₩19,661 | ₩19,942 | ₩19,301 | ₩19,514 | -0.75% | 5.3만 |
|---|
| 2026.06.12 | ₩19,661 | ₩19,902 | ₩19,554 | ₩19,661 | 0.00% | 5.3만 |
|---|
| 2026.06.11 | ₩19,661 | ₩20,222 | ₩19,554 | ₩19,661 | 0.00% | 4.5만 |
|---|
| 2026.06.10 | ₩19,501 | ₩20,062 | ₩19,033 | ₩19,968 | +2.40% | 11.8만 |
|---|
| 2026.06.09 | ₩19,741 | ₩19,955 | ₩19,207 | ₩19,461 | -1.42% | 5.6만 |
|---|
| 2026.06.08 | ₩19,234 | ₩19,821 | ₩19,234 | ₩19,501 | +1.39% | 5.4만 |
|---|
| 2026.06.05 | ₩19,701 | ₩19,888 | ₩19,194 | ₩19,341 | -1.83% | 4.3만 |
|---|
| 2026.06.04 | ₩19,488 | ₩20,129 | ₩19,421 | ₩19,755 | +1.37% | 6만 |
|---|
| 2026.06.03 | ₩19,274 | ₩19,381 | ₩18,967 | ₩19,247 | -0.14% | 4.9만 |
|---|
| 2026.06.02 | ₩19,434 | ₩19,474 | ₩19,114 | ₩19,207 | -1.17% | 5.8만 |
|---|
| 2026.06.01 | ₩19,234 | ₩19,581 | ₩18,432 | ₩19,541 | +1.60% | 8.1만 |
|---|
| 2026.05.29 | ₩19,835 | ₩21,090 | ₩19,367 | ₩19,407 | -2.15% | 10만 |
|---|
| 2026.05.28 | ₩19,675 | ₩19,942 | ₩19,675 | ₩19,902 | +1.15% | 11.4만 |
|---|
| 2026.05.27 | ₩19,915 | ₩20,222 | ₩19,581 | ₩19,781 | -0.67% | 3.8만 |
|---|
| 2026.05.26 | ₩19,955 | ₩20,075 | ₩19,461 | ₩19,888 | -0.33% | 5.6만 |
|---|
| 2026.05.22 | ₩20,129 | ₩20,129 | ₩19,741 | ₩19,875 | -1.26% | 5.1만 |
|---|
| 2026.05.21 | ₩19,968 | ₩20,289 | ₩19,768 | ₩20,062 | +0.47% | 5.7만 |
|---|
| 2026.05.20 | ₩19,768 | ₩20,329 | ₩19,768 | ₩20,222 | +2.30% | 5.9만 |
|---|
| 2026.05.19 | ₩19,821 | ₩20,476 | ₩19,554 | ₩19,795 | -0.13% | 10만 |
|---|
| 2026.05.18 | ₩19,915 | ₩20,529 | ₩19,795 | ₩19,968 | +0.27% | 7.3만 |
|---|
| 2026.05.15 | ₩20,249 | ₩20,556 | ₩19,461 | ₩19,915 | -1.65% | 7.1만 |
|---|
| 2026.05.14 | ₩19,821 | ₩20,984 | ₩19,688 | ₩20,489 | +3.37% | 12.4만 |
|---|
| 2026.05.13 | ₩19,421 | ₩19,768 | ₩19,274 | ₩19,768 | +1.79% | 4.6만 |
|---|
| 2026.05.12 | ₩19,301 | ₩19,701 | ₩19,207 | ₩19,608 | +1.59% | 5만 |
|---|
| 2026.05.11 | ₩19,768 | ₩19,768 | ₩19,007 | ₩19,421 | -1.76% | 7.4만 |
|---|
| 2026.05.08 | ₩20,169 | ₩20,516 | ₩19,715 | ₩19,728 | -2.19% | 11.1만 |
|---|
| 2026.05.07 | ₩20,409 | ₩20,409 | ₩20,008 | ₩20,222 | -0.92% | 8.4만 |
|---|
| 2026.05.06 | ₩19,848 | ₩20,476 | ₩19,541 | ₩20,195 | +1.75% | 11만 |
|---|
| 2026.05.05 | ₩19,461 | ₩20,276 | ₩19,461 | ₩19,968 | +2.61% | 10만 |
|---|
| 2026.05.04 | ₩19,835 | ₩20,316 | ₩19,060 | ₩19,434 | -2.02% | 15.8만 |
|---|
| 2026.05.01 | ₩18,179 | ₩20,222 | ₩18,045 | ₩19,835 | +9.11% | 23.6만 |
|---|
| 2026.04.30 | ₩16,950 | ₩16,950 | ₩15,921 | ₩16,629 | -1.89% | 22만 |
|---|
| 2026.04.29 | ₩20,690 | ₩20,957 | ₩16,269 | ₩16,549 | -20.01% | 29.8만 |
|---|
| 2026.04.28 | ₩21,184 | ₩21,344 | ₩20,369 | ₩20,382 | -3.78% | 14.4만 |
|---|
| 2026.04.27 | ₩20,529 | ₩21,291 | ₩20,529 | ₩21,171 | +3.12% | 7.6만 |
|---|
| 2026.04.24 | ₩20,503 | ₩20,877 | ₩20,049 | ₩20,529 | +0.13% | 11.3만 |
|---|
| 2026.04.23 | ₩20,556 | ₩21,064 | ₩19,755 | ₩20,596 | +0.19% | 9.8만 |
|---|
| 2026.04.22 | ₩20,236 | ₩20,783 | ₩20,035 | ₩20,770 | +2.64% | 13.8만 |
|---|
| 2026.04.21 | ₩21,171 | ₩21,197 | ₩20,035 | ₩20,089 | -5.11% | 9.1만 |
|---|
| 2026.04.20 | ₩21,277 | ₩21,691 | ₩21,130 | ₩21,130 | -0.69% | 8.5만 |
|---|
| 2026.04.17 | ₩20,890 | ₩21,398 | ₩20,797 | ₩21,371 | +2.30% | 7.4만 |
|---|
| 2026.04.16 | ₩20,302 | ₩20,610 | ₩20,062 | ₩20,556 | +1.25% | 9.1만 |
|---|
| 2026.04.15 | ₩20,249 | ₩20,810 | ₩20,195 | ₩20,409 | +0.79% | 8.7만 |
|---|
| 2026.04.14 | ₩19,888 | ₩20,449 | ₩19,715 | ₩20,436 | +2.75% | 25.1만 |
|---|
| 2026.04.13 | ₩19,634 | ₩20,035 | ₩19,421 | ₩19,888 | +1.29% | 13.2만 |
|---|
| 2026.04.10 | ₩20,249 | ₩20,249 | ₩19,501 | ₩19,715 | -2.64% | 17.4만 |
|---|
| 2026.04.09 | ₩20,155 | ₩20,676 | ₩20,049 | ₩20,329 | +0.86% | 8.8만 |
|---|
| 2026.04.08 | ₩20,089 | ₩20,676 | ₩20,062 | ₩20,316 | +1.13% | 12.5만 |
|---|
| 2026.04.07 | ₩19,581 | ₩19,982 | ₩19,407 | ₩19,928 | +1.77% | 10.4만 |
|---|
| 2026.04.06 | ₩19,728 | ₩20,062 | ₩19,594 | ₩19,701 | -0.14% | 8.8만 |
|---|
| 2026.04.02 | ₩19,902 | ₩20,276 | ₩19,448 | ₩19,768 | -0.67% | 9.9만 |
|---|
| 2026.04.01 | ₩19,448 | ₩20,195 | ₩19,341 | ₩20,008 | +2.88% | 18.8만 |
|---|
| 2026.03.31 | ₩18,887 | ₩20,142 | ₩18,780 | ₩19,367 | +2.55% | 12만 |
|---|
| 2026.03.30 | ₩19,074 | ₩19,314 | ₩18,579 | ₩18,873 | -1.05% | 12.3만 |
|---|
| 2026.03.27 | ₩19,661 | ₩19,675 | ₩18,953 | ₩19,074 | -2.99% | 9.2만 |
|---|
| 2026.03.26 | ₩19,247 | ₩20,089 | ₩19,247 | ₩19,701 | +2.36% | 20.5만 |
|---|
| 2026.03.25 | ₩19,274 | ₩19,541 | ₩19,234 | ₩19,448 | +0.90% | 13.9만 |
|---|
| 2026.03.24 | ₩18,860 | ₩19,180 | ₩18,833 | ₩19,074 | +1.13% | 9.4만 |
|---|
| 2026.03.23 | ₩18,673 | ₩19,167 | ₩18,673 | ₩19,060 | +2.07% | 11.6만 |
|---|
| 2026.03.20 | ₩18,967 | ₩19,448 | ₩18,299 | ₩18,499 | -2.46% | 21.2만 |
|---|
| 2026.03.19 | ₩18,953 | ₩19,180 | ₩18,766 | ₩18,940 | -0.07% | 13.2만 |
|---|
| 2026.03.18 | ₩19,234 | ₩19,247 | ₩18,593 | ₩18,846 | -2.01% | 9.6만 |
|---|
| 2026.03.17 | ₩19,180 | ₩19,728 | ₩19,180 | ₩19,381 | +1.04% | 9.7만 |
|---|
| 2026.03.16 | ₩18,967 | ₩19,407 | ₩18,860 | ₩19,180 | +1.13% | 9.5만 |
|---|
| 2026.03.13 | ₩19,100 | ₩19,488 | ₩18,846 | ₩18,967 | -0.70% | 9.3만 |
|---|
| 2026.03.12 | ₩18,927 | ₩19,448 | ₩18,913 | ₩19,100 | +0.92% | 12만 |
|---|
| 2026.03.11 | ₩19,167 | ₩19,528 | ₩18,766 | ₩19,180 | +0.07% | 13.1만 |
|---|
| 2026.03.10 | ₩19,928 | ₩20,115 | ₩19,167 | ₩19,314 | -3.08% | 14.7만 |
|---|
| 2026.03.09 | ₩18,820 | ₩20,049 | ₩18,619 | ₩19,982 | +6.17% | 15.4만 |
|---|
| 2026.03.06 | ₩18,726 | ₩18,900 | ₩18,446 | ₩18,860 | +0.71% | 12.4만 |
|---|
| 2026.03.05 | ₩19,180 | ₩19,661 | ₩18,873 | ₩19,033 | -0.77% | 16만 |
|---|
| 2026.03.04 | ₩19,060 | ₩19,541 | ₩18,940 | ₩19,180 | +0.63% | 13.8만 |
|---|
| 2026.03.03 | ₩19,060 | ₩19,314 | ₩18,379 | ₩19,234 | +0.91% | 17.5만 |
|---|
| 2026.03.02 | ₩19,180 | ₩19,594 | ₩18,579 | ₩19,127 | -0.28% | 23.9만 |
|---|
| 2026.02.27 | ₩16,923 | ₩19,474 | ₩16,042 | ₩19,180 | +13.34% | 33.4만 |
|---|
| 2026.02.26 | ₩15,494 | ₩17,150 | ₩15,494 | ₩17,083 | +10.26% | 27.3만 |
|---|
| 2026.02.25 | ₩14,679 | ₩14,813 | ₩14,359 | ₩14,612 | -0.45% | 14.5만 |
|---|
| 2026.02.24 | ₩14,692 | ₩15,093 | ₩14,452 | ₩14,492 | -1.36% | 22.4만 |
|---|
| 2026.02.23 | ₩14,158 | ₩14,679 | ₩14,145 | ₩14,586 | +3.02% | 14.5만 |
|---|
| 2026.02.20 | ₩14,252 | ₩14,332 | ₩14,051 | ₩14,198 | -0.37% | 8.8만 |
|---|
| 2026.02.19 | ₩13,971 | ₩14,345 | ₩13,971 | ₩14,292 | +2.29% | 7.6만 |
|---|
| 2026.02.18 | ₩13,944 | ₩14,145 | ₩13,891 | ₩14,051 | +0.77% | 8만 |
|---|
| 2026.02.17 | ₩13,677 | ₩13,971 | ₩13,651 | ₩13,918 | +1.76% | 11.9만 |
|---|
| 2026.02.13 | ₩13,490 | ₩13,891 | ₩13,197 | ₩13,637 | +1.09% | 7.3만 |
|---|
| 2026.02.12 | ₩13,557 | ₩13,771 | ₩13,317 | ₩13,437 | -0.89% | 8.3만 |
|---|
| 2026.02.11 | ₩13,811 | ₩13,811 | ₩13,397 | ₩13,691 | -0.87% | 11.1만 |
|---|
| 2026.02.10 | ₩13,530 | ₩14,185 | ₩13,530 | ₩13,798 | +1.97% | 13.3만 |
|---|
| 2026.02.09 | ₩13,918 | ₩13,944 | ₩13,437 | ₩13,664 | -1.82% | 10.6만 |
|---|
| 2026.02.06 | ₩13,891 | ₩14,078 | ₩13,624 | ₩13,971 | +0.58% | 14만 |
|---|
| 2026.02.05 | ₩14,212 | ₩14,265 | ₩13,758 | ₩13,758 | -3.20% | 45.4만 |
|---|
| 2026.02.04 | ₩13,490 | ₩14,626 | ₩13,490 | ₩14,252 | +5.64% | 23.5만 |
|---|
| 2026.02.03 | ₩12,876 | ₩13,557 | ₩12,716 | ₩13,384 | +3.94% | 26.3만 |
|---|
| 2026.02.02 | ₩12,342 | ₩13,010 | ₩12,288 | ₩12,863 | +4.22% | 16.2만 |
|---|
| 2026.01.30 | ₩12,141 | ₩12,382 | ₩12,088 | ₩12,328 | +1.54% | 15.9만 |
|---|
| 2026.01.29 | ₩12,195 | ₩12,302 | ₩12,061 | ₩12,221 | +0.22% | 12.1만 |
|---|
| 2026.01.28 | ₩12,221 | ₩12,489 | ₩12,034 | ₩12,195 | -0.22% | 18.3만 |
|---|
| 2026.01.27 | ₩12,288 | ₩12,435 | ₩12,168 | ₩12,221 | -0.54% | 11.7만 |
|---|
| 2026.01.26 | ₩12,435 | ₩12,582 | ₩12,248 | ₩12,328 | -0.86% | 12.1만 |
|---|
| 2026.01.23 | ₩12,502 | ₩12,676 | ₩12,315 | ₩12,435 | -0.53% | 11만 |
|---|
| 2026.01.22 | ₩12,782 | ₩12,823 | ₩12,529 | ₩12,542 | -1.88% | 9.1만 |
|---|
| 2026.01.21 | ₩12,649 | ₩12,796 | ₩12,649 | ₩12,716 | +0.53% | 11.8만 |
|---|
| 2026.01.20 | ₩12,382 | ₩12,742 | ₩12,235 | ₩12,636 | +2.05% | 18.6만 |
|---|
| 2026.01.16 | ₩12,729 | ₩12,782 | ₩12,408 | ₩12,435 | -2.31% | 12.5만 |
|---|
| 2026.01.15 | ₩12,729 | ₩12,796 | ₩12,542 | ₩12,729 | 0.00% | 14만 |
|---|
| 2026.01.14 | ₩12,742 | ₩12,782 | ₩12,636 | ₩12,742 | 0.00% | 11.8만 |
|---|
| 2026.01.13 | ₩12,609 | ₩12,849 | ₩12,595 | ₩12,756 | +1.17% | 13.3만 |
|---|
| 2026.01.12 | ₩12,662 | ₩12,756 | ₩12,435 | ₩12,569 | -0.74% | 13.7만 |
|---|
| 2026.01.09 | ₩12,796 | ₩12,876 | ₩12,582 | ₩12,716 | -0.63% | 16.1만 |
|---|
| 2026.01.08 | ₩13,036 | ₩13,090 | ₩12,622 | ₩12,756 | -2.15% | 13.3만 |
|---|
| 2026.01.07 | ₩12,943 | ₩13,156 | ₩12,836 | ₩13,143 | +1.55% | 12.4만 |
|---|
| 2026.01.06 | ₩12,649 | ₩12,916 | ₩12,649 | ₩12,903 | +2.01% | 11만 |
|---|
| 2026.01.05 | ₩12,489 | ₩12,796 | ₩12,489 | ₩12,649 | +1.28% | 9.7만 |
|---|
| 2026.01.02 | ₩12,863 | ₩12,943 | ₩12,435 | ₩12,489 | -2.91% | 14.8만 |
|---|
| 2025.12.31 | ₩12,782 | ₩12,903 | ₩12,742 | ₩12,836 | +0.42% | 12.6만 |
|---|
| 2025.12.30 | ₩12,689 | ₩12,809 | ₩12,689 | ₩12,756 | +0.53% | 10만 |
|---|
| 2025.12.29 | ₩12,689 | ₩12,903 | ₩12,676 | ₩12,729 | +0.32% | 15.7만 |
|---|
| 2025.12.26 | ₩12,662 | ₩12,836 | ₩12,609 | ₩12,756 | +0.74% | 14.9만 |
|---|
| 2025.12.24 | ₩12,649 | ₩12,756 | ₩12,609 | ₩12,662 | +0.11% | 9.3만 |
|---|
| 2025.12.23 | ₩12,582 | ₩12,702 | ₩12,515 | ₩12,542 | -0.32% | 16.3만 |
|---|
| 2025.12.22 | ₩12,836 | ₩12,876 | ₩12,542 | ₩12,582 | -1.98% | 16.6만 |
|---|
| 2025.12.19 | ₩12,742 | ₩13,116 | ₩12,742 | ₩12,782 | +0.31% | 28.5만 |
|---|
| 2025.12.18 | ₩12,689 | ₩12,889 | ₩12,582 | ₩12,756 | +0.53% | 25.6만 |
|---|
| 2025.12.17 | ₩12,716 | ₩12,769 | ₩12,569 | ₩12,595 | -0.95% | 15.5만 |
|---|
| 2025.12.16 | ₩12,796 | ₩12,889 | ₩12,502 | ₩12,702 | -0.73% | 15.6만 |
|---|
| 2025.12.15 | ₩12,823 | ₩12,889 | ₩12,689 | ₩12,782 | -0.31% | 17.2만 |
|---|
| 2025.12.12 | ₩12,689 | ₩12,889 | ₩12,662 | ₩12,769 | +0.63% | 19.3만 |
|---|
| 2025.12.11 | ₩12,916 | ₩12,956 | ₩12,662 | ₩12,676 | -1.86% | 10.1만 |
|---|
| 2025.12.10 | ₩12,689 | ₩12,956 | ₩12,662 | ₩12,876 | +1.47% | 19.6만 |
|---|
| 2025.12.09 | ₩12,876 | ₩12,889 | ₩12,649 | ₩12,716 | -1.24% | 13.1만 |
|---|
| 2025.12.08 | ₩12,889 | ₩13,023 | ₩12,782 | ₩12,863 | -0.21% | 15.8만 |
|---|
| 2025.12.05 | ₩12,676 | ₩12,929 | ₩12,555 | ₩12,823 | +1.16% | 25.8만 |
|---|
| 2025.12.04 | ₩12,582 | ₩12,729 | ₩12,529 | ₩12,676 | +0.74% | 21.5만 |
|---|
| 2025.12.03 | ₩12,889 | ₩12,929 | ₩12,529 | ₩12,649 | -1.87% | 21.4만 |
|---|
| 2025.12.02 | ₩13,130 | ₩13,130 | ₩12,529 | ₩12,595 | -4.07% | 14만 |
|---|
| 2025.12.01 | ₩13,036 | ₩13,237 | ₩12,929 | ₩13,036 | 0.00% | 9.5만 |
|---|
| 2025.11.28 | ₩13,090 | ₩13,277 | ₩13,063 | ₩13,197 | +0.82% | 6.8만 |
|---|
| 2025.11.26 | ₩13,330 | ₩13,370 | ₩13,036 | ₩13,063 | -2.00% | 10.9만 |
|---|
| 2025.11.25 | ₩13,063 | ₩13,544 | ₩13,063 | ₩13,330 | +2.04% | 14.3만 |
|---|
| 2025.11.24 | ₩13,076 | ₩13,584 | ₩12,849 | ₩13,183 | +0.82% | 20.1만 |
|---|
| 2025.11.21 | ₩12,435 | ₩13,303 | ₩12,315 | ₩13,197 | +6.12% | 31.7만 |
|---|
| 2025.11.20 | ₩12,916 | ₩13,076 | ₩12,382 | ₩12,422 | -3.83% | 23.8만 |
|---|
| 2025.11.19 | ₩12,769 | ₩12,996 | ₩12,582 | ₩12,716 | -0.42% | 17.5만 |
|---|
| 2025.11.18 | ₩12,716 | ₩13,023 | ₩12,689 | ₩12,916 | +1.58% | 14.3만 |
|---|
| 2025.11.17 | ₩13,343 | ₩13,370 | ₩12,742 | ₩12,889 | -3.40% | 25.7만 |
|---|
| 2025.11.14 | ₩13,357 | ₩13,464 | ₩13,156 | ₩13,343 | -0.10% | 23.4만 |
|---|
| 2025.11.13 | ₩13,384 | ₩13,758 | ₩13,290 | ₩13,490 | +0.80% | 25.2만 |
|---|
| 2025.11.12 | ₩13,477 | ₩13,744 | ₩13,410 | ₩13,490 | +0.10% | 10.1만 |
|---|
| 2025.11.11 | ₩13,437 | ₩13,584 | ₩13,210 | ₩13,530 | +0.70% | 11.9만 |
|---|
| 2025.11.10 | ₩13,277 | ₩13,624 | ₩13,023 | ₩13,450 | +1.31% | 17.8만 |
|---|
| 2025.11.07 | ₩12,956 | ₩13,197 | ₩12,662 | ₩13,156 | +1.55% | 10.6만 |
|---|
| 2025.11.06 | ₩13,183 | ₩13,183 | ₩12,569 | ₩13,023 | -1.22% | 15.4만 |
|---|
| 2025.11.05 | ₩14,131 | ₩14,359 | ₩12,889 | ₩13,156 | -6.90% | 25.8만 |
|---|
| 2025.11.04 | ₩12,916 | ₩13,156 | ₩12,555 | ₩12,863 | -0.41% | 11.2만 |
|---|
| 2025.11.03 | ₩13,076 | ₩13,277 | ₩12,836 | ₩13,116 | +0.31% | 8.4만 |
|---|
| 2025.10.31 | ₩12,983 | ₩13,263 | ₩12,983 | ₩13,023 | +0.31% | 5.7만 |
|---|
| 2025.10.30 | ₩12,929 | ₩13,223 | ₩12,929 | ₩13,063 | +1.03% | 6만 |
|---|
| 2025.10.29 | ₩12,983 | ₩13,317 | ₩12,809 | ₩12,929 | -0.41% | 9.5만 |
|---|
| 2025.10.28 | ₩12,916 | ₩13,170 | ₩12,863 | ₩13,010 | +0.72% | 9.7만 |
|---|
| 2025.10.27 | ₩13,544 | ₩13,584 | ₩12,809 | ₩12,956 | -4.34% | 5.8만 |
|---|
| 2025.10.24 | ₩12,996 | ₩13,504 | ₩12,876 | ₩13,370 | +2.88% | 17.1만 |
|---|
| 2025.10.23 | ₩12,809 | ₩12,929 | ₩12,729 | ₩12,889 | +0.63% | 5.5만 |
|---|
| 2025.10.22 | ₩13,063 | ₩13,063 | ₩12,662 | ₩12,796 | -2.04% | 5.2만 |
|---|
| 2025.10.21 | ₩12,916 | ₩13,103 | ₩12,502 | ₩13,063 | +1.14% | 11.1만 |
|---|
| 2025.10.20 | ₩12,342 | ₩12,969 | ₩12,302 | ₩12,889 | +4.44% | 19만 |
|---|
| 2025.10.17 | ₩11,994 | ₩12,248 | ₩11,580 | ₩12,248 | +2.12% | 12.6만 |
|---|
| 2025.10.16 | ₩12,141 | ₩12,355 | ₩12,021 | ₩12,141 | 0.00% | 9만 |
|---|
| 2025.10.15 | ₩12,275 | ₩12,368 | ₩12,088 | ₩12,141 | -1.09% | 6만 |
|---|
| 2025.10.14 | ₩12,021 | ₩12,275 | ₩12,021 | ₩12,221 | +1.67% | 5.5만 |
|---|
| 2025.10.13 | ₩12,221 | ₩12,462 | ₩12,034 | ₩12,155 | -0.55% | 6.8만 |
|---|
| 2025.10.10 | ₩12,622 | ₩12,649 | ₩12,021 | ₩12,048 | -4.55% | 11.2만 |
|---|