시장 데이터를 불러오는 중
전체 종목
AN2 테라퓨틱스 과거 주가
AN2 Therapeutics, Inc. - Common Stock · ANTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AN2 Therapeutics, Inc. - Common Stock · ANTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,231 | ₩6,258 | ₩5,708 | ₩5,896 | -5.38% | 44.2만 |
| 2026.10.08 | ₩6,392 | ₩6,512 | ₩5,936 | ₩6,271 | -1.89% | 42.8만 |
| 2026.10.07 | ₩6,727 | ₩6,781 | ₩6,291 | ₩6,499 | -3.39% | 36.5만 |
| 2026.10.06 | ₩7,223 | ₩7,504 | ₩6,707 | ₩6,794 | -5.94% | 31.8만 |
| 2026.10.05 | ₩7,625 | ₩7,853 | ₩7,370 | ₩7,518 | -1.41% | 30만 |
| 2026.10.02 | ₩7,558 | ₩8,027 | ₩7,384 | ₩7,652 | +1.24% | 45.1만 |
| 2026.10.01 | ₩7,089 | ₩7,678 | ₩6,908 | ₩7,531 | +6.24% | 50.9만 |
| 2026.09.30 | ₩6,794 | ₩7,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,129 |
| +4.93% |
| 19.9만 |
| 2026.09.29 | ₩6,687 | ₩6,968 | ₩6,378 | ₩6,821 | +2.00% | 17.9만 |
|---|
| 2026.09.28 | ₩6,553 | ₩6,928 | ₩6,258 | ₩6,714 | +2.45% | 31.9만 |
|---|
| 2026.09.25 | ₩6,579 | ₩6,633 | ₩6,311 | ₩6,539 | -0.61% | 15.5만 |
|---|
| 2026.09.24 | ₩6,392 | ₩6,781 | ₩6,325 | ₩6,553 | +2.52% | 25.9만 |
|---|
| 2026.09.23 | ₩6,512 | ₩6,633 | ₩6,258 | ₩6,472 | -0.62% | 30.6만 |
|---|
| 2026.09.22 | ₩6,700 | ₩6,767 | ₩6,298 | ₩6,472 | -3.40% | 19.2만 |
|---|
| 2026.09.21 | ₩6,781 | ₩7,035 | ₩6,593 | ₩6,646 | -1.98% | 30.5만 |
|---|
| 2026.09.18 | ₩6,553 | ₩6,901 | ₩6,432 | ₩6,767 | +3.27% | 67.1만 |
|---|
| 2026.09.17 | ₩7,223 | ₩7,330 | ₩6,539 | ₩6,566 | -9.09% | 20.5만 |
|---|
| 2026.09.16 | ₩7,209 | ₩7,290 | ₩7,095 | ₩7,156 | -0.74% | 14.6만 |
|---|
| 2026.09.15 | ₩7,276 | ₩7,370 | ₩6,968 | ₩7,183 | -1.29% | 15.7만 |
|---|
| 2026.09.14 | ₩7,276 | ₩7,564 | ₩7,156 | ₩7,317 | +0.55% | 22.2만 |
|---|
| 2026.09.11 | ₩7,638 | ₩7,745 | ₩7,236 | ₩7,250 | -5.09% | 10.4만 |
|---|
| 2026.09.10 | ₩7,451 | ₩7,879 | ₩7,424 | ₩7,625 | +2.34% | 22.2만 |
|---|
| 2026.09.09 | ₩8,013 | ₩8,208 | ₩7,511 | ₩7,678 | -4.18% | 17.6만 |
|---|
| 2026.09.08 | ₩8,040 | ₩8,121 | ₩7,719 | ₩8,013 | -0.33% | 33.5만 |
|---|
| 2026.09.04 | ₩8,000 | ₩8,121 | ₩7,839 | ₩7,893 | -1.34% | 7.7만 |
|---|
| 2026.09.03 | ₩8,107 | ₩8,308 | ₩7,759 | ₩7,973 | -1.65% | 20만 |
|---|
| 2026.09.02 | ₩7,317 | ₩8,040 | ₩7,317 | ₩7,973 | +8.97% | 35.1만 |
|---|
| 2026.09.01 | ₩7,410 | ₩7,598 | ₩7,236 | ₩7,343 | -0.90% | 21.5만 |
|---|
| 2026.08.31 | ₩7,477 | ₩7,564 | ₩7,236 | ₩7,437 | -0.54% | 12.4만 |
|---|
| 2026.08.28 | ₩7,598 | ₩7,745 | ₩7,236 | ₩7,477 | -1.59% | 24.1만 |
|---|
| 2026.08.27 | ₩7,317 | ₩7,759 | ₩7,317 | ₩7,692 | +5.13% | 20.4만 |
|---|
| 2026.08.26 | ₩7,585 | ₩7,839 | ₩7,370 | ₩7,410 | -2.30% | 28.7만 |
|---|
| 2026.08.25 | ₩7,598 | ₩7,772 | ₩7,504 | ₩7,585 | -0.18% | 21.8만 |
|---|
| 2026.08.24 | ₩7,799 | ₩7,799 | ₩7,491 | ₩7,544 | -3.26% | 17.1만 |
|---|
| 2026.08.21 | ₩7,826 | ₩7,893 | ₩7,370 | ₩7,786 | -0.51% | 22.5만 |
|---|
| 2026.08.20 | ₩8,013 | ₩8,214 | ₩7,665 | ₩7,759 | -3.18% | 19.5만 |
|---|
| 2026.08.19 | ₩8,000 | ₩8,100 | ₩7,739 | ₩7,987 | -0.17% | 26.6만 |
|---|
| 2026.08.18 | ₩7,491 | ₩8,033 | ₩7,477 | ₩8,000 | +6.80% | 21.6만 |
|---|
| 2026.08.17 | ₩7,987 | ₩8,322 | ₩7,672 | ₩7,678 | -3.86% | 27.4만 |
|---|
| 2026.08.14 | ₩8,094 | ₩8,315 | ₩7,960 | ₩8,027 | -0.83% | 19.8만 |
|---|
| 2026.08.13 | ₩8,415 | ₩8,529 | ₩7,906 | ₩8,013 | -4.78% | 29.9만 |
|---|
| 2026.08.12 | ₩8,161 | ₩9,635 | ₩7,585 | ₩8,415 | +3.12% | 42.9만 |
|---|
| 2026.08.11 | ₩7,933 | ₩8,161 | ₩7,772 | ₩7,866 | -0.84% | 6.9만 |
|---|
| 2026.08.10 | ₩7,920 | ₩8,147 | ₩7,625 | ₩7,920 | 0.00% | 9.1만 |
|---|
| 2026.08.07 | ₩8,201 | ₩8,268 | ₩7,739 | ₩7,946 | -3.10% | 12.5만 |
|---|
| 2026.08.06 | ₩7,799 | ₩8,389 | ₩7,786 | ₩8,147 | +4.47% | 20.7만 |
|---|
| 2026.08.05 | ₩7,960 | ₩8,027 | ₩7,652 | ₩7,826 | -1.68% | 14.6만 |
|---|
| 2026.08.04 | ₩7,571 | ₩8,234 | ₩7,397 | ₩7,960 | +5.13% | 36.8만 |
|---|
| 2026.08.03 | ₩7,223 | ₩7,571 | ₩7,169 | ₩7,477 | +3.53% | 30.6만 |
|---|
| 2026.07.31 | ₩7,196 | ₩7,585 | ₩7,049 | ₩7,169 | -0.37% | 25.1만 |
|---|
| 2026.07.30 | ₩6,740 | ₩7,504 | ₩6,740 | ₩7,142 | +5.96% | 35.9만 |
|---|
| 2026.07.29 | ₩6,258 | ₩6,767 | ₩6,218 | ₩6,727 | +7.49% | 18.1만 |
|---|
| 2026.07.28 | ₩6,593 | ₩6,834 | ₩6,204 | ₩6,298 | -4.47% | 9.4만 |
|---|
| 2026.07.27 | ₩6,646 | ₩6,687 | ₩6,515 | ₩6,606 | -0.60% | 6.3만 |
|---|
| 2026.07.24 | ₩6,579 | ₩6,915 | ₩6,392 | ₩6,593 | +0.20% | 12.9만 |
|---|
| 2026.07.23 | ₩6,472 | ₩6,613 | ₩6,097 | ₩6,593 | +1.86% | 9.9만 |
|---|
| 2026.07.22 | ₩6,673 | ₩6,861 | ₩6,365 | ₩6,553 | -1.81% | 14.2만 |
|---|
| 2026.07.21 | ₩6,445 | ₩6,834 | ₩6,325 | ₩6,700 | +3.95% | 23.8만 |
|---|
| 2026.07.20 | ₩6,499 | ₩7,022 | ₩6,298 | ₩6,432 | -1.03% | 25.5만 |
|---|
| 2026.07.17 | ₩6,137 | ₩6,499 | ₩6,137 | ₩6,271 | +2.18% | 6.6만 |
|---|
| 2026.07.16 | ₩6,258 | ₩6,466 | ₩6,137 | ₩6,258 | 0.00% | 8.6만 |
|---|
| 2026.07.15 | ₩6,419 | ₩6,466 | ₩5,909 | ₩6,258 | -2.51% | 10.9만 |
|---|
| 2026.07.14 | ₩6,070 | ₩6,566 | ₩6,003 | ₩6,378 | +5.08% | 35.3만 |
|---|
| 2026.07.13 | ₩6,030 | ₩6,244 | ₩5,856 | ₩6,097 | +1.11% | 33.4만 |
|---|
| 2026.07.10 | ₩6,191 | ₩6,271 | ₩5,735 | ₩6,030 | -2.60% | 59.2만 |
|---|
| 2026.07.09 | ₩5,950 | ₩6,285 | ₩5,950 | ₩6,204 | +4.28% | 9.9만 |
|---|
| 2026.07.08 | ₩5,588 | ₩5,976 | ₩5,481 | ₩5,909 | +5.76% | 53.8만 |
|---|
| 2026.07.07 | ₩5,923 | ₩6,110 | ₩5,601 | ₩5,762 | -2.71% | 18.8만 |
|---|
| 2026.07.06 | ₩5,883 | ₩6,030 | ₩5,762 | ₩5,909 | +0.46% | 13만 |
|---|
| 2026.07.02 | ₩6,311 | ₩6,405 | ₩5,909 | ₩5,923 | -6.16% | 14.4만 |
|---|
| 2026.07.01 | ₩6,459 | ₩6,714 | ₩6,151 | ₩6,298 | -2.49% | 11.3만 |
|---|
| 2026.06.30 | ₩6,714 | ₩6,868 | ₩6,432 | ₩6,486 | -3.39% | 15.2만 |
|---|
| 2026.06.29 | ₩7,008 | ₩7,049 | ₩6,285 | ₩6,740 | -3.82% | 32.4만 |
|---|
| 2026.06.26 | ₩6,915 | ₩7,196 | ₩6,620 | ₩6,968 | +0.78% | 364.6만 |
|---|
| 2026.06.25 | ₩6,955 | ₩7,236 | ₩6,734 | ₩6,888 | -0.96% | 23.1만 |
|---|
| 2026.06.24 | ₩6,633 | ₩7,022 | ₩6,633 | ₩6,968 | +5.05% | 16.6만 |
|---|
| 2026.06.23 | ₩7,022 | ₩7,384 | ₩6,633 | ₩6,673 | -4.96% | 50.1만 |
|---|
| 2026.06.22 | ₩6,700 | ₩7,370 | ₩6,700 | ₩7,236 | +8.00% | 63만 |
|---|
| 2026.06.18 | ₩6,526 | ₩6,781 | ₩6,432 | ₩6,700 | +2.67% | 48.1만 |
|---|
| 2026.06.17 | ₩6,352 | ₩6,807 | ₩5,474 | ₩6,566 | +3.38% | 33.6만 |
|---|
| 2026.06.16 | ₩6,606 | ₩6,794 | ₩6,378 | ₩6,378 | -3.45% | 36.6만 |
|---|
| 2026.06.15 | ₩6,352 | ₩6,754 | ₩6,110 | ₩6,579 | +3.59% | 21.8만 |
|---|
| 2026.06.12 | ₩5,990 | ₩6,512 | ₩5,950 | ₩6,352 | +6.04% | 19.3만 |
|---|
| 2026.06.11 | ₩5,641 | ₩6,238 | ₩5,561 | ₩5,963 | +5.70% | 23.1만 |
|---|
| 2026.06.10 | ₩5,239 | ₩5,782 | ₩5,052 | ₩5,628 | +7.42% | 18.9만 |
|---|
| 2026.06.09 | ₩5,105 | ₩5,360 | ₩4,958 | ₩5,239 | +2.62% | 16.7만 |
|---|
| 2026.06.08 | ₩5,146 | ₩5,387 | ₩5,105 | ₩5,159 | +0.26% | 13.3만 |
|---|
| 2026.06.05 | ₩5,615 | ₩5,615 | ₩5,025 | ₩5,119 | -8.83% | 17.8만 |
|---|
| 2026.06.04 | ₩5,722 | ₩5,963 | ₩5,574 | ₩5,588 | -2.34% | 17만 |
|---|
| 2026.06.03 | ₩5,494 | ₩5,802 | ₩5,400 | ₩5,628 | +2.44% | 21.5만 |
|---|
| 2026.06.02 | ₩5,749 | ₩5,976 | ₩5,373 | ₩5,454 | -5.13% | 17.6만 |
|---|
| 2026.06.01 | ₩5,775 | ₩5,976 | ₩5,628 | ₩5,641 | -2.32% | 23.6만 |
|---|
| 2026.05.29 | ₩5,936 | ₩6,231 | ₩5,739 | ₩5,802 | -2.26% | 11.2만 |
|---|
| 2026.05.28 | ₩6,177 | ₩6,352 | ₩5,896 | ₩5,976 | -3.25% | 19.2만 |
|---|
| 2026.05.27 | ₩6,352 | ₩6,593 | ₩6,177 | ₩6,204 | -2.32% | 11.8만 |
|---|
| 2026.05.26 | ₩6,539 | ₩6,794 | ₩6,271 | ₩6,338 | -3.07% | 53.6만 |
|---|
| 2026.05.22 | ₩6,553 | ₩7,015 | ₩6,258 | ₩6,499 | -0.82% | 73.2만 |
|---|
| 2026.05.21 | ₩6,164 | ₩6,593 | ₩5,963 | ₩6,553 | +6.30% | 10.2만 |
|---|
| 2026.05.20 | ₩6,017 | ₩6,258 | ₩5,950 | ₩6,151 | +2.23% | 6.8만 |
|---|
| 2026.05.19 | ₩6,043 | ₩6,271 | ₩5,775 | ₩6,097 | +0.89% | 8.4만 |
|---|
| 2026.05.18 | ₩6,365 | ₩6,579 | ₩5,722 | ₩6,003 | -5.68% | 13.4만 |
|---|
| 2026.05.15 | ₩6,298 | ₩6,633 | ₩6,030 | ₩6,365 | +1.06% | 40.9만 |
|---|
| 2026.05.14 | ₩6,218 | ₩6,700 | ₩6,137 | ₩6,218 | 0.00% | 29.6만 |
|---|
| 2026.05.13 | ₩5,722 | ₩6,204 | ₩5,280 | ₩5,775 | +0.94% | 26.3만 |
|---|
| 2026.05.12 | ₩6,137 | ₩6,566 | ₩5,655 | ₩5,722 | -6.77% | 18.9만 |
|---|
| 2026.05.11 | ₩6,003 | ₩6,432 | ₩5,976 | ₩6,325 | +5.36% | 21.4만 |
|---|
| 2026.05.08 | ₩6,151 | ₩6,472 | ₩5,976 | ₩5,976 | -2.83% | 24.2만 |
|---|
| 2026.05.07 | ₩6,231 | ₩6,405 | ₩6,084 | ₩6,164 | -1.08% | 14.9만 |
|---|
| 2026.05.06 | ₩6,338 | ₩6,459 | ₩6,161 | ₩6,231 | -1.69% | 18.2만 |
|---|
| 2026.05.05 | ₩6,459 | ₩6,928 | ₩6,285 | ₩6,285 | -2.70% | 31.8만 |
|---|
| 2026.05.04 | ₩6,244 | ₩6,539 | ₩6,124 | ₩6,499 | +4.08% | 32.6만 |
|---|
| 2026.05.01 | ₩6,097 | ₩6,526 | ₩5,936 | ₩6,271 | +2.86% | 10.7만 |
|---|
| 2026.04.30 | ₩6,271 | ₩6,271 | ₩5,936 | ₩6,097 | -2.78% | 12.6만 |
|---|
| 2026.04.29 | ₩6,352 | ₩6,499 | ₩6,124 | ₩6,271 | -1.27% | 17.8만 |
|---|
| 2026.04.28 | ₩6,405 | ₩6,740 | ₩6,177 | ₩6,352 | -0.84% | 26.9만 |
|---|
| 2026.04.27 | ₩5,789 | ₩6,848 | ₩5,789 | ₩6,432 | +11.11% | 61.9만 |
|---|
| 2026.04.24 | ₩5,762 | ₩5,950 | ₩5,373 | ₩5,816 | +0.93% | 23.7만 |
|---|
| 2026.04.23 | ₩5,347 | ₩5,829 | ₩5,333 | ₩5,735 | +7.27% | 20만 |
|---|
| 2026.04.22 | ₩5,132 | ₩5,373 | ₩5,005 | ₩5,360 | +4.44% | 21.9만 |
|---|
| 2026.04.21 | ₩4,797 | ₩5,119 | ₩4,730 | ₩5,092 | +6.15% | 13.4만 |
|---|
| 2026.04.20 | ₩4,837 | ₩4,910 | ₩4,636 | ₩4,851 | +0.28% | 15.2만 |
|---|
| 2026.04.17 | ₩4,288 | ₩4,891 | ₩4,141 | ₩4,837 | +12.81% | 50.6만 |
|---|
| 2026.04.16 | ₩4,355 | ₩4,355 | ₩4,059 | ₩4,208 | -3.38% | 31.3만 |
|---|
| 2026.04.15 | ₩3,899 | ₩4,382 | ₩3,849 | ₩4,368 | +12.03% | 105.1만 |
|---|
| 2026.04.14 | ₩4,033 | ₩4,167 | ₩3,940 | ₩3,993 | -1.00% | 56.1만 |
|---|
| 2026.04.13 | ₩4,020 | ₩4,114 | ₩3,926 | ₩4,033 | +0.33% | 39.1만 |
|---|
| 2026.04.10 | ₩4,020 | ₩4,476 | ₩3,886 | ₩3,980 | -1.00% | 57.3만 |
|---|
| 2026.04.09 | ₩4,449 | ₩4,489 | ₩4,033 | ₩4,087 | -8.13% | 23.8만 |
|---|
| 2026.04.08 | ₩4,435 | ₩4,697 | ₩4,308 | ₩4,476 | +0.91% | 21.5만 |
|---|
| 2026.04.07 | ₩4,422 | ₩4,596 | ₩4,315 | ₩4,422 | 0.00% | 16.5만 |
|---|
| 2026.04.06 | ₩4,315 | ₩4,757 | ₩4,315 | ₩4,516 | +4.66% | 22.7만 |
|---|
| 2026.04.02 | ₩4,623 | ₩4,738 | ₩4,167 | ₩4,382 | -5.22% | 41.2만 |
|---|
| 2026.04.01 | ₩4,677 | ₩4,926 | ₩4,409 | ₩4,623 | -1.15% | 39만 |
|---|
| 2026.03.31 | ₩4,703 | ₩4,730 | ₩4,415 | ₩4,583 | -2.56% | 23.8만 |
|---|
| 2026.03.30 | ₩4,784 | ₩4,965 | ₩4,395 | ₩4,636 | -3.08% | 25.5만 |
|---|
| 2026.03.27 | ₩4,904 | ₩5,373 | ₩4,770 | ₩4,904 | 0.00% | 26.4만 |
|---|
| 2026.03.26 | ₩4,904 | ₩5,242 | ₩4,623 | ₩4,837 | -1.37% | 32.2만 |
|---|
| 2026.03.25 | ₩5,132 | ₩5,380 | ₩4,650 | ₩4,904 | -4.44% | 63.4만 |
|---|
| 2026.03.24 | ₩5,052 | ₩5,119 | ₩4,610 | ₩5,052 | 0.00% | 45.1만 |
|---|
| 2026.03.23 | ₩5,186 | ₩5,319 | ₩4,878 | ₩5,132 | -1.03% | 34.5만 |
|---|
| 2026.03.20 | ₩5,038 | ₩5,695 | ₩5,038 | ₩5,360 | +6.38% | 26.7만 |
|---|
| 2026.03.19 | ₩6,084 | ₩6,177 | ₩5,092 | ₩5,239 | -13.88% | 69.1만 |
|---|
| 2026.03.18 | ₩6,499 | ₩6,660 | ₩5,923 | ₩6,191 | -4.74% | 39.5만 |
|---|
| 2026.03.17 | ₩6,231 | ₩6,955 | ₩6,097 | ₩6,700 | +7.53% | 41.3만 |
|---|
| 2026.03.16 | ₩6,459 | ₩6,901 | ₩5,869 | ₩6,285 | -2.70% | 65.1만 |
|---|
| 2026.03.13 | ₩7,276 | ₩7,330 | ₩6,405 | ₩6,620 | -9.02% | 63만 |
|---|
| 2026.03.12 | ₩6,539 | ₩8,040 | ₩6,311 | ₩7,290 | +11.48% | 144.3만 |
|---|
| 2026.03.11 | ₩7,209 | ₩7,674 | ₩6,057 | ₩6,821 | -5.39% | 152.4만 |
|---|
| 2026.03.10 | ₩6,378 | ₩7,410 | ₩5,695 | ₩7,317 | +14.71% | 424만 |
|---|
| 2026.03.09 | ₩4,047 | ₩9,260 | ₩3,980 | ₩7,035 | +73.84% | 5796.8만 |
|---|
| 2026.03.06 | ₩2,291 | ₩3,980 | ₩2,104 | ₩3,819 | +66.67% | 698만 |
|---|
| 2026.03.05 | ₩1,769 | ₩2,399 | ₩1,769 | ₩2,291 | +29.55% | 153.9만 |
|---|
| 2026.03.04 | ₩1,467 | ₩1,796 | ₩1,439 | ₩1,796 | +22.37% | 45.9만 |
|---|
| 2026.03.03 | ₩1,420 | ₩1,461 | ₩1,414 | ₩1,420 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩1,474 | ₩1,474 | ₩1,420 | ₩1,447 | -1.82% | 3.1만 |
|---|
| 2026.02.27 | ₩1,434 | ₩1,487 | ₩1,414 | ₩1,474 | +2.80% | 4.6만 |
|---|
| 2026.02.26 | ₩1,407 | ₩1,447 | ₩1,407 | ₩1,420 | +0.95% | 2.8만 |
|---|
| 2026.02.25 | ₩1,394 | ₩1,442 | ₩1,374 | ₩1,420 | +1.92% | 23.5만 |
|---|
| 2026.02.24 | ₩1,407 | ₩1,434 | ₩1,394 | ₩1,394 | -0.95% | 2.6만 |
|---|
| 2026.02.23 | ₩1,420 | ₩1,434 | ₩1,380 | ₩1,407 | -0.94% | 2.7만 |
|---|
| 2026.02.20 | ₩1,426 | ₩1,461 | ₩1,380 | ₩1,394 | -2.26% | 10.1만 |
|---|
| 2026.02.19 | ₩1,380 | ₩1,487 | ₩1,340 | ₩1,461 | +5.83% | 27.7만 |
|---|
| 2026.02.18 | ₩1,353 | ₩1,447 | ₩1,353 | ₩1,380 | +1.98% | 5.7만 |
|---|
| 2026.02.17 | ₩1,420 | ₩1,445 | ₩1,380 | ₩1,407 | -0.94% | 6.7만 |
|---|
| 2026.02.13 | ₩1,447 | ₩1,461 | ₩1,407 | ₩1,420 | -1.85% | 3.1만 |
|---|
| 2026.02.12 | ₩1,439 | ₩1,474 | ₩1,400 | ₩1,407 | -2.23% | 3.2만 |
|---|
| 2026.02.11 | ₩1,474 | ₩1,501 | ₩1,420 | ₩1,474 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩1,461 | ₩1,528 | ₩1,420 | ₩1,474 | +0.92% | 4.7만 |
|---|
| 2026.02.09 | ₩1,474 | ₩1,487 | ₩1,434 | ₩1,447 | -1.82% | 2.1만 |
|---|
| 2026.02.06 | ₩1,474 | ₩1,474 | ₩1,420 | ₩1,461 | -0.91% | 6.9만 |
|---|
| 2026.02.05 | ₩1,447 | ₩1,474 | ₩1,420 | ₩1,420 | -1.85% | 6.3만 |
|---|
| 2026.02.04 | ₩1,474 | ₩1,474 | ₩1,407 | ₩1,420 | -3.64% | 4.2만 |
|---|
| 2026.02.03 | ₩1,501 | ₩1,541 | ₩1,447 | ₩1,447 | -3.57% | 6.4만 |
|---|
| 2026.02.02 | ₩1,514 | ₩1,581 | ₩1,487 | ₩1,501 | -0.88% | 16.7만 |
|---|
| 2026.01.30 | ₩1,514 | ₩1,568 | ₩1,514 | ₩1,514 | 0.00% | 3.2만 |
|---|
| 2026.01.29 | ₩1,591 | ₩1,595 | ₩1,514 | ₩1,514 | -4.80% | 2.4만 |
|---|
| 2026.01.28 | ₩1,595 | ₩1,628 | ₩1,568 | ₩1,595 | 0.00% | 7만 |
|---|
| 2026.01.27 | ₩1,581 | ₩1,628 | ₩1,541 | ₩1,615 | +2.12% | 7.6만 |
|---|
| 2026.01.26 | ₩1,568 | ₩1,608 | ₩1,568 | ₩1,595 | +1.71% | 5.3만 |
|---|
| 2026.01.23 | ₩1,608 | ₩1,628 | ₩1,534 | ₩1,568 | -2.50% | 6.6만 |
|---|
| 2026.01.22 | ₩1,595 | ₩1,715 | ₩1,581 | ₩1,621 | +1.68% | 22.5만 |
|---|
| 2026.01.21 | ₩1,554 | ₩1,640 | ₩1,529 | ₩1,581 | +1.72% | 8.7만 |
|---|
| 2026.01.20 | ₩1,648 | ₩1,648 | ₩1,534 | ₩1,581 | -4.07% | 10.6만 |
|---|
| 2026.01.16 | ₩1,702 | ₩1,702 | ₩1,608 | ₩1,608 | -5.51% | 2.2만 |
|---|
| 2026.01.15 | ₩1,755 | ₩1,808 | ₩1,675 | ₩1,675 | -4.58% | 2.5만 |
|---|
| 2026.01.14 | ₩1,702 | ₩1,808 | ₩1,636 | ₩1,755 | +3.15% | 11.6만 |
|---|
| 2026.01.13 | ₩1,514 | ₩1,715 | ₩1,514 | ₩1,688 | +11.50% | 10.1만 |
|---|
| 2026.01.12 | ₩1,755 | ₩1,794 | ₩1,528 | ₩1,528 | -12.98% | 17.3만 |
|---|
| 2026.01.09 | ₩1,769 | ₩1,796 | ₩1,729 | ₩1,742 | -1.52% | 8.3만 |
|---|
| 2026.01.08 | ₩1,474 | ₩1,809 | ₩1,447 | ₩1,769 | +20.00% | 105.8만 |
|---|
| 2026.01.07 | ₩1,447 | ₩1,501 | ₩1,441 | ₩1,474 | +1.85% | 6.9만 |
|---|
| 2026.01.06 | ₩1,407 | ₩1,474 | ₩1,353 | ₩1,434 | +1.90% | 13.6만 |
|---|
| 2026.01.05 | ₩1,340 | ₩1,474 | ₩1,340 | ₩1,434 | +7.00% | 10.5만 |
|---|
| 2026.01.02 | ₩1,501 | ₩1,501 | ₩1,447 | ₩1,487 | -0.89% | 2.3만 |
|---|
| 2025.12.31 | ₩1,454 | ₩1,528 | ₩1,439 | ₩1,528 | +5.07% | 6.6만 |
|---|
| 2025.12.30 | ₩1,447 | ₩1,514 | ₩1,434 | ₩1,447 | 0.00% | 11.6만 |
|---|
| 2025.12.29 | ₩1,474 | ₩1,514 | ₩1,434 | ₩1,461 | -0.91% | 4.8만 |
|---|
| 2025.12.26 | ₩1,514 | ₩1,541 | ₩1,474 | ₩1,528 | +0.88% | 3.6만 |
|---|
| 2025.12.24 | ₩1,481 | ₩1,534 | ₩1,447 | ₩1,528 | +3.17% | 1.4만 |
|---|
| 2025.12.23 | ₩1,487 | ₩1,568 | ₩1,434 | ₩1,501 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩1,447 | ₩1,568 | ₩1,380 | ₩1,487 | +2.78% | 5.1만 |
|---|
| 2025.12.19 | ₩1,501 | ₩1,568 | ₩1,474 | ₩1,501 | 0.00% | 2.3만 |
|---|
| 2025.12.18 | ₩1,501 | ₩1,642 | ₩1,493 | ₩1,528 | +1.79% | 4만 |
|---|
| 2025.12.17 | ₩1,616 | ₩1,616 | ₩1,501 | ₩1,514 | -6.30% | 6.1만 |
|---|
| 2025.12.16 | ₩1,554 | ₩1,608 | ₩1,554 | ₩1,554 | 0.00% | 2.7만 |
|---|
| 2025.12.15 | ₩1,595 | ₩1,595 | ₩1,501 | ₩1,568 | -1.68% | 8.1만 |
|---|
| 2025.12.12 | ₩1,608 | ₩1,648 | ₩1,554 | ₩1,608 | 0.00% | 7.5만 |
|---|
| 2025.12.11 | ₩1,501 | ₩1,608 | ₩1,501 | ₩1,595 | +6.25% | 3.9만 |
|---|
| 2025.12.10 | ₩1,528 | ₩1,621 | ₩1,522 | ₩1,581 | +3.51% | 6.4만 |
|---|
| 2025.12.09 | ₩1,461 | ₩1,568 | ₩1,461 | ₩1,541 | +5.50% | 7.2만 |
|---|
| 2025.12.08 | ₩1,561 | ₩1,561 | ₩1,407 | ₩1,474 | -5.58% | 8만 |
|---|
| 2025.12.05 | ₩1,434 | ₩1,474 | ₩1,380 | ₩1,474 | +2.80% | 15.3만 |
|---|
| 2025.12.04 | ₩1,447 | ₩1,487 | ₩1,400 | ₩1,427 | -1.39% | 7.1만 |
|---|
| 2025.12.03 | ₩1,420 | ₩1,487 | ₩1,407 | ₩1,434 | +0.94% | 4.4만 |
|---|
| 2025.12.02 | ₩1,434 | ₩1,461 | ₩1,394 | ₩1,420 | -0.93% | 2.3만 |
|---|
| 2025.12.01 | ₩1,407 | ₩1,501 | ₩1,400 | ₩1,407 | 0.00% | 9.3만 |
|---|
| 2025.11.28 | ₩1,420 | ₩1,487 | ₩1,353 | ₩1,461 | +2.83% | 14.9만 |
|---|
| 2025.11.26 | ₩1,447 | ₩1,474 | ₩1,420 | ₩1,420 | -1.85% | 4.6만 |
|---|
| 2025.11.25 | ₩1,447 | ₩1,501 | ₩1,447 | ₩1,474 | +1.85% | 2.1만 |
|---|
| 2025.11.24 | ₩1,487 | ₩1,487 | ₩1,441 | ₩1,461 | -1.80% | 2.3만 |
|---|
| 2025.11.21 | ₩1,420 | ₩1,467 | ₩1,414 | ₩1,461 | +2.83% | 2.2만 |
|---|
| 2025.11.20 | ₩1,474 | ₩1,474 | ₩1,434 | ₩1,447 | -1.82% | 3만 |
|---|
| 2025.11.19 | ₩1,461 | ₩1,477 | ₩1,447 | ₩1,447 | -0.92% | 2.3만 |
|---|
| 2025.11.18 | ₩1,487 | ₩1,508 | ₩1,474 | ₩1,501 | +0.90% | 6.1만 |
|---|
| 2025.11.17 | ₩1,514 | ₩1,568 | ₩1,501 | ₩1,501 | -0.88% | 3.1만 |
|---|
| 2025.11.14 | ₩1,487 | ₩1,554 | ₩1,487 | ₩1,528 | +2.70% | 7.1만 |
|---|
| 2025.11.13 | ₩1,487 | ₩1,595 | ₩1,487 | ₩1,514 | +1.80% | 3.8만 |
|---|
| 2025.11.12 | ₩1,595 | ₩1,631 | ₩1,581 | ₩1,581 | -0.84% | 5만 |
|---|
| 2025.11.11 | ₩1,581 | ₩1,608 | ₩1,514 | ₩1,608 | +1.69% | 10.7만 |
|---|
| 2025.11.10 | ₩1,554 | ₩1,688 | ₩1,528 | ₩1,581 | +1.72% | 55.1만 |
|---|
| 2025.11.07 | ₩1,501 | ₩1,541 | ₩1,487 | ₩1,528 | +1.79% | 3.2만 |
|---|
| 2025.11.06 | ₩1,528 | ₩1,568 | ₩1,493 | ₩1,501 | -1.75% | 4.9만 |
|---|
| 2025.11.05 | ₩1,528 | ₩1,568 | ₩1,490 | ₩1,529 | +0.09% | 3.5만 |
|---|
| 2025.11.04 | ₩1,528 | ₩1,581 | ₩1,514 | ₩1,528 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩1,662 | ₩1,662 | ₩1,501 | ₩1,541 | -7.26% | 9.3만 |
|---|
| 2025.10.31 | ₩1,648 | ₩1,648 | ₩1,595 | ₩1,648 | 0.00% | 1.8만 |
|---|
| 2025.10.30 | ₩1,715 | ₩1,715 | ₩1,621 | ₩1,662 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩1,742 | ₩1,742 | ₩1,648 | ₩1,742 | 0.00% | 10.6만 |
|---|
| 2025.10.28 | ₩1,796 | ₩1,809 | ₩1,675 | ₩1,729 | -3.73% | 16.6만 |
|---|
| 2025.10.27 | ₩1,581 | ₩1,822 | ₩1,581 | ₩1,809 | +14.41% | 18.4만 |
|---|
| 2025.10.24 | ₩1,541 | ₩1,608 | ₩1,528 | ₩1,568 | +1.74% | 10.6만 |
|---|
| 2025.10.23 | ₩1,621 | ₩1,621 | ₩1,528 | ₩1,568 | -3.31% | 9.4만 |
|---|
| 2025.10.22 | ₩1,609 | ₩1,635 | ₩1,541 | ₩1,554 | -3.41% | 2.3만 |
|---|
| 2025.10.21 | ₩1,632 | ₩1,635 | ₩1,621 | ₩1,621 | -0.66% | 2.2만 |
|---|
| 2025.10.20 | ₩1,621 | ₩1,675 | ₩1,608 | ₩1,635 | +0.83% | 4.1만 |
|---|
| 2025.10.17 | ₩1,568 | ₩1,621 | ₩1,514 | ₩1,595 | +1.71% | 7.1만 |
|---|
| 2025.10.16 | ₩1,648 | ₩1,675 | ₩1,554 | ₩1,581 | -4.07% | 6.6만 |
|---|
| 2025.10.15 | ₩1,648 | ₩1,688 | ₩1,621 | ₩1,648 | 0.00% | 1.7만 |
|---|
| 2025.10.14 | ₩1,662 | ₩1,742 | ₩1,621 | ₩1,662 | 0.00% | 2.2만 |
|---|
| 2025.10.13 | ₩1,715 | ₩1,715 | ₩1,581 | ₩1,688 | -1.56% | 6.8만 |
|---|
| 2025.10.10 | ₩1,675 | ₩1,755 | ₩1,675 | ₩1,688 | +0.80% | 8.3만 |
|---|