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 | ₩6,237 | ₩6,264 | ₩5,714 | ₩5,902 | -5.38% | 44.2만 |
| 2026.10.08 | ₩6,398 | ₩6,519 | ₩5,942 | ₩6,277 | -1.89% | 42.8만 |
| 2026.10.07 | ₩6,733 | ₩6,787 | ₩6,297 | ₩6,505 | -3.39% | 36.5만 |
| 2026.10.06 | ₩7,230 | ₩7,511 | ₩6,713 | ₩6,800 | -5.94% | 31.8만 |
| 2026.10.05 | ₩7,632 | ₩7,860 | ₩7,377 | ₩7,525 | -1.41% | 30만 |
| 2026.10.02 | ₩7,565 | ₩8,034 | ₩7,391 | ₩7,659 | +1.24% | 45.1만 |
| 2026.10.01 | ₩7,096 | ₩7,686 | ₩6,914 | ₩7,538 | +6.24% | 50.9만 |
| 2026.09.30 | ₩6,800 | ₩7,176 | ₩6,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,136 |
| +4.93% |
| 19.9만 |
| 2026.09.29 | ₩6,693 | ₩6,975 | ₩6,385 | ₩6,827 | +2.00% | 17.9만 |
|---|
| 2026.09.28 | ₩6,559 | ₩6,935 | ₩6,264 | ₩6,720 | +2.45% | 31.9만 |
|---|
| 2026.09.25 | ₩6,586 | ₩6,639 | ₩6,318 | ₩6,546 | -0.61% | 15.5만 |
|---|
| 2026.09.24 | ₩6,398 | ₩6,787 | ₩6,331 | ₩6,559 | +2.52% | 25.9만 |
|---|
| 2026.09.23 | ₩6,519 | ₩6,639 | ₩6,264 | ₩6,479 | -0.62% | 30.6만 |
|---|
| 2026.09.22 | ₩6,707 | ₩6,774 | ₩6,304 | ₩6,479 | -3.40% | 19.2만 |
|---|
| 2026.09.21 | ₩6,787 | ₩7,042 | ₩6,599 | ₩6,653 | -1.98% | 30.5만 |
|---|
| 2026.09.18 | ₩6,559 | ₩6,908 | ₩6,438 | ₩6,774 | +3.27% | 67.1만 |
|---|
| 2026.09.17 | ₩7,230 | ₩7,337 | ₩6,546 | ₩6,572 | -9.09% | 20.5만 |
|---|
| 2026.09.16 | ₩7,216 | ₩7,297 | ₩7,102 | ₩7,163 | -0.74% | 14.6만 |
|---|
| 2026.09.15 | ₩7,283 | ₩7,377 | ₩6,975 | ₩7,189 | -1.29% | 15.7만 |
|---|
| 2026.09.14 | ₩7,283 | ₩7,572 | ₩7,163 | ₩7,324 | +0.55% | 22.2만 |
|---|
| 2026.09.11 | ₩7,645 | ₩7,753 | ₩7,243 | ₩7,256 | -5.09% | 10.4만 |
|---|
| 2026.09.10 | ₩7,458 | ₩7,887 | ₩7,431 | ₩7,632 | +2.34% | 22.2만 |
|---|
| 2026.09.09 | ₩8,021 | ₩8,216 | ₩7,518 | ₩7,686 | -4.18% | 17.6만 |
|---|
| 2026.09.08 | ₩8,048 | ₩8,128 | ₩7,726 | ₩8,021 | -0.33% | 33.5만 |
|---|
| 2026.09.04 | ₩8,008 | ₩8,128 | ₩7,847 | ₩7,900 | -1.34% | 7.7만 |
|---|
| 2026.09.03 | ₩8,115 | ₩8,316 | ₩7,766 | ₩7,981 | -1.65% | 20만 |
|---|
| 2026.09.02 | ₩7,324 | ₩8,048 | ₩7,324 | ₩7,981 | +8.97% | 35.1만 |
|---|
| 2026.09.01 | ₩7,417 | ₩7,605 | ₩7,243 | ₩7,350 | -0.90% | 21.5만 |
|---|
| 2026.08.31 | ₩7,485 | ₩7,572 | ₩7,243 | ₩7,444 | -0.54% | 12.4만 |
|---|
| 2026.08.28 | ₩7,605 | ₩7,753 | ₩7,243 | ₩7,485 | -1.59% | 24.1만 |
|---|
| 2026.08.27 | ₩7,324 | ₩7,766 | ₩7,324 | ₩7,699 | +5.13% | 20.4만 |
|---|
| 2026.08.26 | ₩7,592 | ₩7,847 | ₩7,377 | ₩7,417 | -2.30% | 28.7만 |
|---|
| 2026.08.25 | ₩7,605 | ₩7,780 | ₩7,511 | ₩7,592 | -0.18% | 21.8만 |
|---|
| 2026.08.24 | ₩7,806 | ₩7,806 | ₩7,498 | ₩7,552 | -3.26% | 17.1만 |
|---|
| 2026.08.21 | ₩7,833 | ₩7,900 | ₩7,377 | ₩7,793 | -0.51% | 22.5만 |
|---|
| 2026.08.20 | ₩8,021 | ₩8,222 | ₩7,672 | ₩7,766 | -3.18% | 19.5만 |
|---|
| 2026.08.19 | ₩8,008 | ₩8,108 | ₩7,746 | ₩7,994 | -0.17% | 26.6만 |
|---|
| 2026.08.18 | ₩7,498 | ₩8,041 | ₩7,485 | ₩8,008 | +6.80% | 21.6만 |
|---|
| 2026.08.17 | ₩7,994 | ₩8,330 | ₩7,679 | ₩7,686 | -3.86% | 27.4만 |
|---|
| 2026.08.14 | ₩8,102 | ₩8,323 | ₩7,967 | ₩8,034 | -0.83% | 19.8만 |
|---|
| 2026.08.13 | ₩8,423 | ₩8,537 | ₩7,914 | ₩8,021 | -4.78% | 29.9만 |
|---|
| 2026.08.12 | ₩8,169 | ₩9,644 | ₩7,592 | ₩8,423 | +3.12% | 42.9만 |
|---|
| 2026.08.11 | ₩7,941 | ₩8,169 | ₩7,780 | ₩7,873 | -0.84% | 6.9만 |
|---|
| 2026.08.10 | ₩7,927 | ₩8,155 | ₩7,632 | ₩7,927 | 0.00% | 9.1만 |
|---|
| 2026.08.07 | ₩8,209 | ₩8,276 | ₩7,746 | ₩7,954 | -3.10% | 12.5만 |
|---|
| 2026.08.06 | ₩7,806 | ₩8,397 | ₩7,793 | ₩8,155 | +4.47% | 20.7만 |
|---|
| 2026.08.05 | ₩7,967 | ₩8,034 | ₩7,659 | ₩7,833 | -1.68% | 14.6만 |
|---|
| 2026.08.04 | ₩7,578 | ₩8,242 | ₩7,404 | ₩7,967 | +5.13% | 36.8만 |
|---|
| 2026.08.03 | ₩7,230 | ₩7,578 | ₩7,176 | ₩7,485 | +3.53% | 30.6만 |
|---|
| 2026.07.31 | ₩7,203 | ₩7,592 | ₩7,055 | ₩7,176 | -0.37% | 25.1만 |
|---|
| 2026.07.30 | ₩6,747 | ₩7,511 | ₩6,747 | ₩7,149 | +5.96% | 35.9만 |
|---|
| 2026.07.29 | ₩6,264 | ₩6,774 | ₩6,224 | ₩6,733 | +7.49% | 18.1만 |
|---|
| 2026.07.28 | ₩6,599 | ₩6,841 | ₩6,210 | ₩6,304 | -4.47% | 9.4만 |
|---|
| 2026.07.27 | ₩6,653 | ₩6,693 | ₩6,521 | ₩6,613 | -0.60% | 6.3만 |
|---|
| 2026.07.24 | ₩6,586 | ₩6,921 | ₩6,398 | ₩6,599 | +0.20% | 12.9만 |
|---|
| 2026.07.23 | ₩6,479 | ₩6,619 | ₩6,103 | ₩6,599 | +1.86% | 9.9만 |
|---|
| 2026.07.22 | ₩6,680 | ₩6,868 | ₩6,371 | ₩6,559 | -1.81% | 14.2만 |
|---|
| 2026.07.21 | ₩6,452 | ₩6,841 | ₩6,331 | ₩6,707 | +3.95% | 23.8만 |
|---|
| 2026.07.20 | ₩6,505 | ₩7,028 | ₩6,304 | ₩6,438 | -1.03% | 25.5만 |
|---|
| 2026.07.17 | ₩6,143 | ₩6,505 | ₩6,143 | ₩6,277 | +2.18% | 6.6만 |
|---|
| 2026.07.16 | ₩6,264 | ₩6,472 | ₩6,143 | ₩6,264 | 0.00% | 8.6만 |
|---|
| 2026.07.15 | ₩6,425 | ₩6,472 | ₩5,915 | ₩6,264 | -2.51% | 10.9만 |
|---|
| 2026.07.14 | ₩6,076 | ₩6,572 | ₩6,009 | ₩6,385 | +5.08% | 35.3만 |
|---|
| 2026.07.13 | ₩6,036 | ₩6,251 | ₩5,862 | ₩6,103 | +1.11% | 33.4만 |
|---|
| 2026.07.10 | ₩6,197 | ₩6,277 | ₩5,741 | ₩6,036 | -2.60% | 59.2만 |
|---|
| 2026.07.09 | ₩5,955 | ₩6,291 | ₩5,955 | ₩6,210 | +4.28% | 9.9만 |
|---|
| 2026.07.08 | ₩5,593 | ₩5,982 | ₩5,486 | ₩5,915 | +5.76% | 53.8만 |
|---|
| 2026.07.07 | ₩5,929 | ₩6,116 | ₩5,607 | ₩5,768 | -2.71% | 18.8만 |
|---|
| 2026.07.06 | ₩5,888 | ₩6,036 | ₩5,768 | ₩5,915 | +0.46% | 13만 |
|---|
| 2026.07.02 | ₩6,318 | ₩6,411 | ₩5,915 | ₩5,929 | -6.16% | 14.4만 |
|---|
| 2026.07.01 | ₩6,465 | ₩6,720 | ₩6,157 | ₩6,304 | -2.49% | 11.3만 |
|---|
| 2026.06.30 | ₩6,720 | ₩6,874 | ₩6,438 | ₩6,492 | -3.39% | 15.2만 |
|---|
| 2026.06.29 | ₩7,015 | ₩7,055 | ₩6,291 | ₩6,747 | -3.82% | 32.4만 |
|---|
| 2026.06.26 | ₩6,921 | ₩7,203 | ₩6,626 | ₩6,975 | +0.78% | 364.6만 |
|---|
| 2026.06.25 | ₩6,961 | ₩7,243 | ₩6,740 | ₩6,894 | -0.96% | 23.1만 |
|---|
| 2026.06.24 | ₩6,639 | ₩7,028 | ₩6,639 | ₩6,975 | +5.05% | 16.6만 |
|---|
| 2026.06.23 | ₩7,028 | ₩7,391 | ₩6,639 | ₩6,680 | -4.96% | 50.1만 |
|---|
| 2026.06.22 | ₩6,707 | ₩7,377 | ₩6,707 | ₩7,243 | +8.00% | 63만 |
|---|
| 2026.06.18 | ₩6,532 | ₩6,787 | ₩6,438 | ₩6,707 | +2.67% | 48.1만 |
|---|
| 2026.06.17 | ₩6,358 | ₩6,814 | ₩5,479 | ₩6,572 | +3.38% | 33.6만 |
|---|
| 2026.06.16 | ₩6,613 | ₩6,800 | ₩6,385 | ₩6,385 | -3.45% | 36.6만 |
|---|
| 2026.06.15 | ₩6,358 | ₩6,760 | ₩6,116 | ₩6,586 | +3.59% | 21.8만 |
|---|
| 2026.06.12 | ₩5,996 | ₩6,519 | ₩5,955 | ₩6,358 | +6.04% | 19.3만 |
|---|
| 2026.06.11 | ₩5,647 | ₩6,244 | ₩5,566 | ₩5,969 | +5.70% | 23.1만 |
|---|
| 2026.06.10 | ₩5,245 | ₩5,788 | ₩5,057 | ₩5,634 | +7.42% | 18.9만 |
|---|
| 2026.06.09 | ₩5,110 | ₩5,365 | ₩4,963 | ₩5,245 | +2.62% | 16.7만 |
|---|
| 2026.06.08 | ₩5,151 | ₩5,392 | ₩5,110 | ₩5,164 | +0.26% | 13.3만 |
|---|
| 2026.06.05 | ₩5,620 | ₩5,620 | ₩5,030 | ₩5,124 | -8.83% | 17.8만 |
|---|
| 2026.06.04 | ₩5,727 | ₩5,969 | ₩5,580 | ₩5,593 | -2.34% | 17만 |
|---|
| 2026.06.03 | ₩5,499 | ₩5,808 | ₩5,405 | ₩5,634 | +2.44% | 21.5만 |
|---|
| 2026.06.02 | ₩5,754 | ₩5,982 | ₩5,379 | ₩5,459 | -5.13% | 17.6만 |
|---|
| 2026.06.01 | ₩5,781 | ₩5,982 | ₩5,634 | ₩5,647 | -2.32% | 23.6만 |
|---|
| 2026.05.29 | ₩5,942 | ₩6,237 | ₩5,745 | ₩5,808 | -2.26% | 11.2만 |
|---|
| 2026.05.28 | ₩6,183 | ₩6,358 | ₩5,902 | ₩5,982 | -3.25% | 19.2만 |
|---|
| 2026.05.27 | ₩6,358 | ₩6,599 | ₩6,183 | ₩6,210 | -2.32% | 11.8만 |
|---|
| 2026.05.26 | ₩6,546 | ₩6,800 | ₩6,277 | ₩6,344 | -3.07% | 53.6만 |
|---|
| 2026.05.22 | ₩6,559 | ₩7,022 | ₩6,264 | ₩6,505 | -0.82% | 73.2만 |
|---|
| 2026.05.21 | ₩6,170 | ₩6,599 | ₩5,969 | ₩6,559 | +6.30% | 10.2만 |
|---|
| 2026.05.20 | ₩6,022 | ₩6,264 | ₩5,955 | ₩6,157 | +2.23% | 6.8만 |
|---|
| 2026.05.19 | ₩6,049 | ₩6,277 | ₩5,781 | ₩6,103 | +0.89% | 8.4만 |
|---|
| 2026.05.18 | ₩6,371 | ₩6,586 | ₩5,727 | ₩6,009 | -5.68% | 13.4만 |
|---|
| 2026.05.15 | ₩6,304 | ₩6,639 | ₩6,036 | ₩6,371 | +1.06% | 40.9만 |
|---|
| 2026.05.14 | ₩6,224 | ₩6,707 | ₩6,143 | ₩6,224 | 0.00% | 29.6만 |
|---|
| 2026.05.13 | ₩5,727 | ₩6,210 | ₩5,285 | ₩5,781 | +0.94% | 26.3만 |
|---|
| 2026.05.12 | ₩6,143 | ₩6,572 | ₩5,660 | ₩5,727 | -6.77% | 18.9만 |
|---|
| 2026.05.11 | ₩6,009 | ₩6,438 | ₩5,982 | ₩6,331 | +5.36% | 21.4만 |
|---|
| 2026.05.08 | ₩6,157 | ₩6,479 | ₩5,982 | ₩5,982 | -2.83% | 24.2만 |
|---|
| 2026.05.07 | ₩6,237 | ₩6,411 | ₩6,090 | ₩6,170 | -1.08% | 14.9만 |
|---|
| 2026.05.06 | ₩6,344 | ₩6,465 | ₩6,167 | ₩6,237 | -1.69% | 18.2만 |
|---|
| 2026.05.05 | ₩6,465 | ₩6,935 | ₩6,291 | ₩6,291 | -2.70% | 31.8만 |
|---|
| 2026.05.04 | ₩6,251 | ₩6,546 | ₩6,130 | ₩6,505 | +4.08% | 32.6만 |
|---|
| 2026.05.01 | ₩6,103 | ₩6,532 | ₩5,942 | ₩6,277 | +2.86% | 10.7만 |
|---|
| 2026.04.30 | ₩6,277 | ₩6,277 | ₩5,942 | ₩6,103 | -2.78% | 12.6만 |
|---|
| 2026.04.29 | ₩6,358 | ₩6,505 | ₩6,130 | ₩6,277 | -1.27% | 17.8만 |
|---|
| 2026.04.28 | ₩6,411 | ₩6,747 | ₩6,183 | ₩6,358 | -0.84% | 26.9만 |
|---|
| 2026.04.27 | ₩5,794 | ₩6,854 | ₩5,794 | ₩6,438 | +11.11% | 61.9만 |
|---|
| 2026.04.24 | ₩5,768 | ₩5,955 | ₩5,379 | ₩5,821 | +0.93% | 23.7만 |
|---|
| 2026.04.23 | ₩5,352 | ₩5,835 | ₩5,338 | ₩5,741 | +7.27% | 20만 |
|---|
| 2026.04.22 | ₩5,137 | ₩5,379 | ₩5,010 | ₩5,365 | +4.44% | 21.9만 |
|---|
| 2026.04.21 | ₩4,802 | ₩5,124 | ₩4,735 | ₩5,097 | +6.15% | 13.4만 |
|---|
| 2026.04.20 | ₩4,842 | ₩4,915 | ₩4,641 | ₩4,856 | +0.28% | 15.2만 |
|---|
| 2026.04.17 | ₩4,292 | ₩4,896 | ₩4,145 | ₩4,842 | +12.81% | 50.6만 |
|---|
| 2026.04.16 | ₩4,359 | ₩4,359 | ₩4,063 | ₩4,212 | -3.38% | 31.3만 |
|---|
| 2026.04.15 | ₩3,903 | ₩4,386 | ₩3,852 | ₩4,373 | +12.03% | 105.1만 |
|---|
| 2026.04.14 | ₩4,037 | ₩4,171 | ₩3,943 | ₩3,997 | -1.00% | 56.1만 |
|---|
| 2026.04.13 | ₩4,024 | ₩4,118 | ₩3,930 | ₩4,037 | +0.33% | 39.1만 |
|---|
| 2026.04.10 | ₩4,024 | ₩4,480 | ₩3,890 | ₩3,984 | -1.00% | 57.3만 |
|---|
| 2026.04.09 | ₩4,453 | ₩4,493 | ₩4,037 | ₩4,091 | -8.13% | 23.8만 |
|---|
| 2026.04.08 | ₩4,440 | ₩4,701 | ₩4,312 | ₩4,480 | +0.91% | 21.5만 |
|---|
| 2026.04.07 | ₩4,426 | ₩4,601 | ₩4,319 | ₩4,426 | 0.00% | 16.5만 |
|---|
| 2026.04.06 | ₩4,319 | ₩4,762 | ₩4,319 | ₩4,520 | +4.66% | 22.7만 |
|---|
| 2026.04.02 | ₩4,628 | ₩4,743 | ₩4,171 | ₩4,386 | -5.22% | 41.2만 |
|---|
| 2026.04.01 | ₩4,681 | ₩4,931 | ₩4,413 | ₩4,628 | -1.15% | 39만 |
|---|
| 2026.03.31 | ₩4,708 | ₩4,735 | ₩4,420 | ₩4,587 | -2.56% | 23.8만 |
|---|
| 2026.03.30 | ₩4,788 | ₩4,970 | ₩4,399 | ₩4,641 | -3.08% | 25.5만 |
|---|
| 2026.03.27 | ₩4,909 | ₩5,379 | ₩4,775 | ₩4,909 | 0.00% | 26.4만 |
|---|
| 2026.03.26 | ₩4,909 | ₩5,247 | ₩4,628 | ₩4,842 | -1.37% | 32.2만 |
|---|
| 2026.03.25 | ₩5,137 | ₩5,385 | ₩4,654 | ₩4,909 | -4.44% | 63.4만 |
|---|
| 2026.03.24 | ₩5,057 | ₩5,124 | ₩4,614 | ₩5,057 | 0.00% | 45.1만 |
|---|
| 2026.03.23 | ₩5,191 | ₩5,324 | ₩4,882 | ₩5,137 | -1.03% | 34.5만 |
|---|
| 2026.03.20 | ₩5,043 | ₩5,701 | ₩5,043 | ₩5,365 | +6.38% | 26.7만 |
|---|
| 2026.03.19 | ₩6,090 | ₩6,183 | ₩5,097 | ₩5,245 | -13.88% | 69.1만 |
|---|
| 2026.03.18 | ₩6,505 | ₩6,666 | ₩5,929 | ₩6,197 | -4.74% | 39.5만 |
|---|
| 2026.03.17 | ₩6,237 | ₩6,961 | ₩6,103 | ₩6,707 | +7.53% | 41.3만 |
|---|
| 2026.03.16 | ₩6,465 | ₩6,908 | ₩5,875 | ₩6,291 | -2.70% | 65.1만 |
|---|
| 2026.03.13 | ₩7,283 | ₩7,337 | ₩6,411 | ₩6,626 | -9.02% | 63만 |
|---|
| 2026.03.12 | ₩6,546 | ₩8,048 | ₩6,318 | ₩7,297 | +11.48% | 144.3만 |
|---|
| 2026.03.11 | ₩7,216 | ₩7,682 | ₩6,063 | ₩6,827 | -5.39% | 152.4만 |
|---|
| 2026.03.10 | ₩6,385 | ₩7,417 | ₩5,701 | ₩7,324 | +14.71% | 424만 |
|---|
| 2026.03.09 | ₩4,051 | ₩9,268 | ₩3,984 | ₩7,042 | +73.84% | 5796.8만 |
|---|
| 2026.03.06 | ₩2,294 | ₩3,984 | ₩2,106 | ₩3,823 | +66.67% | 698만 |
|---|
| 2026.03.05 | ₩1,771 | ₩2,401 | ₩1,771 | ₩2,294 | +29.55% | 153.9만 |
|---|
| 2026.03.04 | ₩1,469 | ₩1,797 | ₩1,441 | ₩1,797 | +22.37% | 45.9만 |
|---|
| 2026.03.03 | ₩1,422 | ₩1,462 | ₩1,415 | ₩1,422 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩1,475 | ₩1,475 | ₩1,422 | ₩1,449 | -1.82% | 3.1만 |
|---|
| 2026.02.27 | ₩1,435 | ₩1,489 | ₩1,415 | ₩1,475 | +2.80% | 4.6만 |
|---|
| 2026.02.26 | ₩1,408 | ₩1,449 | ₩1,408 | ₩1,422 | +0.95% | 2.8만 |
|---|
| 2026.02.25 | ₩1,395 | ₩1,443 | ₩1,375 | ₩1,422 | +1.92% | 23.5만 |
|---|
| 2026.02.24 | ₩1,408 | ₩1,435 | ₩1,395 | ₩1,395 | -0.95% | 2.6만 |
|---|
| 2026.02.23 | ₩1,422 | ₩1,435 | ₩1,382 | ₩1,408 | -0.94% | 2.7만 |
|---|
| 2026.02.20 | ₩1,427 | ₩1,462 | ₩1,382 | ₩1,395 | -2.26% | 10.1만 |
|---|
| 2026.02.19 | ₩1,382 | ₩1,489 | ₩1,341 | ₩1,462 | +5.83% | 27.7만 |
|---|
| 2026.02.18 | ₩1,355 | ₩1,449 | ₩1,355 | ₩1,382 | +1.98% | 5.7만 |
|---|
| 2026.02.17 | ₩1,422 | ₩1,446 | ₩1,382 | ₩1,408 | -0.94% | 6.7만 |
|---|
| 2026.02.13 | ₩1,449 | ₩1,462 | ₩1,408 | ₩1,422 | -1.85% | 3.1만 |
|---|
| 2026.02.12 | ₩1,441 | ₩1,475 | ₩1,402 | ₩1,408 | -2.23% | 3.2만 |
|---|
| 2026.02.11 | ₩1,475 | ₩1,502 | ₩1,422 | ₩1,475 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩1,462 | ₩1,529 | ₩1,422 | ₩1,475 | +0.92% | 4.7만 |
|---|
| 2026.02.09 | ₩1,475 | ₩1,489 | ₩1,435 | ₩1,449 | -1.82% | 2.1만 |
|---|
| 2026.02.06 | ₩1,475 | ₩1,475 | ₩1,422 | ₩1,462 | -0.91% | 6.9만 |
|---|
| 2026.02.05 | ₩1,449 | ₩1,475 | ₩1,422 | ₩1,422 | -1.85% | 6.3만 |
|---|
| 2026.02.04 | ₩1,475 | ₩1,475 | ₩1,408 | ₩1,422 | -3.64% | 4.2만 |
|---|
| 2026.02.03 | ₩1,502 | ₩1,543 | ₩1,449 | ₩1,449 | -3.57% | 6.4만 |
|---|
| 2026.02.02 | ₩1,516 | ₩1,583 | ₩1,489 | ₩1,502 | -0.88% | 16.7만 |
|---|
| 2026.01.30 | ₩1,516 | ₩1,569 | ₩1,516 | ₩1,516 | 0.00% | 3.2만 |
|---|
| 2026.01.29 | ₩1,592 | ₩1,596 | ₩1,516 | ₩1,516 | -4.80% | 2.4만 |
|---|
| 2026.01.28 | ₩1,596 | ₩1,630 | ₩1,569 | ₩1,596 | 0.00% | 7만 |
|---|
| 2026.01.27 | ₩1,583 | ₩1,630 | ₩1,543 | ₩1,616 | +2.12% | 7.6만 |
|---|
| 2026.01.26 | ₩1,569 | ₩1,610 | ₩1,569 | ₩1,596 | +1.71% | 5.3만 |
|---|
| 2026.01.23 | ₩1,610 | ₩1,630 | ₩1,536 | ₩1,569 | -2.50% | 6.6만 |
|---|
| 2026.01.22 | ₩1,596 | ₩1,717 | ₩1,583 | ₩1,623 | +1.68% | 22.5만 |
|---|
| 2026.01.21 | ₩1,556 | ₩1,642 | ₩1,530 | ₩1,583 | +1.72% | 8.7만 |
|---|
| 2026.01.20 | ₩1,650 | ₩1,650 | ₩1,536 | ₩1,583 | -4.07% | 10.6만 |
|---|
| 2026.01.16 | ₩1,703 | ₩1,703 | ₩1,610 | ₩1,610 | -5.51% | 2.2만 |
|---|
| 2026.01.15 | ₩1,757 | ₩1,809 | ₩1,677 | ₩1,677 | -4.58% | 2.5만 |
|---|
| 2026.01.14 | ₩1,703 | ₩1,809 | ₩1,638 | ₩1,757 | +3.15% | 11.6만 |
|---|
| 2026.01.13 | ₩1,516 | ₩1,717 | ₩1,516 | ₩1,690 | +11.50% | 10.1만 |
|---|
| 2026.01.12 | ₩1,757 | ₩1,796 | ₩1,529 | ₩1,529 | -12.98% | 17.3만 |
|---|
| 2026.01.09 | ₩1,771 | ₩1,797 | ₩1,730 | ₩1,744 | -1.52% | 8.3만 |
|---|
| 2026.01.08 | ₩1,475 | ₩1,811 | ₩1,449 | ₩1,771 | +20.00% | 105.8만 |
|---|
| 2026.01.07 | ₩1,449 | ₩1,502 | ₩1,442 | ₩1,475 | +1.85% | 6.9만 |
|---|
| 2026.01.06 | ₩1,408 | ₩1,475 | ₩1,355 | ₩1,435 | +1.90% | 13.6만 |
|---|
| 2026.01.05 | ₩1,341 | ₩1,475 | ₩1,341 | ₩1,435 | +7.00% | 10.5만 |
|---|
| 2026.01.02 | ₩1,502 | ₩1,502 | ₩1,449 | ₩1,489 | -0.89% | 2.3만 |
|---|
| 2025.12.31 | ₩1,455 | ₩1,529 | ₩1,441 | ₩1,529 | +5.07% | 6.6만 |
|---|
| 2025.12.30 | ₩1,449 | ₩1,516 | ₩1,435 | ₩1,449 | 0.00% | 11.6만 |
|---|
| 2025.12.29 | ₩1,475 | ₩1,516 | ₩1,435 | ₩1,462 | -0.91% | 4.8만 |
|---|
| 2025.12.26 | ₩1,516 | ₩1,543 | ₩1,475 | ₩1,529 | +0.88% | 3.6만 |
|---|
| 2025.12.24 | ₩1,482 | ₩1,536 | ₩1,449 | ₩1,529 | +3.17% | 1.4만 |
|---|
| 2025.12.23 | ₩1,489 | ₩1,569 | ₩1,435 | ₩1,502 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩1,449 | ₩1,569 | ₩1,382 | ₩1,489 | +2.78% | 5.1만 |
|---|
| 2025.12.19 | ₩1,502 | ₩1,569 | ₩1,475 | ₩1,502 | 0.00% | 2.3만 |
|---|
| 2025.12.18 | ₩1,502 | ₩1,643 | ₩1,494 | ₩1,529 | +1.79% | 4만 |
|---|
| 2025.12.17 | ₩1,618 | ₩1,618 | ₩1,502 | ₩1,516 | -6.30% | 6.1만 |
|---|
| 2025.12.16 | ₩1,556 | ₩1,610 | ₩1,556 | ₩1,556 | 0.00% | 2.7만 |
|---|
| 2025.12.15 | ₩1,596 | ₩1,596 | ₩1,502 | ₩1,569 | -1.68% | 8.1만 |
|---|
| 2025.12.12 | ₩1,610 | ₩1,650 | ₩1,556 | ₩1,610 | 0.00% | 7.5만 |
|---|
| 2025.12.11 | ₩1,502 | ₩1,610 | ₩1,502 | ₩1,596 | +6.25% | 3.9만 |
|---|
| 2025.12.10 | ₩1,529 | ₩1,623 | ₩1,524 | ₩1,583 | +3.51% | 6.4만 |
|---|
| 2025.12.09 | ₩1,462 | ₩1,569 | ₩1,462 | ₩1,543 | +5.50% | 7.2만 |
|---|
| 2025.12.08 | ₩1,563 | ₩1,563 | ₩1,408 | ₩1,475 | -5.58% | 8만 |
|---|
| 2025.12.05 | ₩1,435 | ₩1,475 | ₩1,382 | ₩1,475 | +2.80% | 15.3만 |
|---|
| 2025.12.04 | ₩1,449 | ₩1,489 | ₩1,402 | ₩1,428 | -1.39% | 7.1만 |
|---|
| 2025.12.03 | ₩1,422 | ₩1,489 | ₩1,408 | ₩1,435 | +0.94% | 4.4만 |
|---|
| 2025.12.02 | ₩1,435 | ₩1,462 | ₩1,395 | ₩1,422 | -0.93% | 2.3만 |
|---|
| 2025.12.01 | ₩1,408 | ₩1,502 | ₩1,402 | ₩1,408 | 0.00% | 9.3만 |
|---|
| 2025.11.28 | ₩1,422 | ₩1,489 | ₩1,355 | ₩1,462 | +2.83% | 14.9만 |
|---|
| 2025.11.26 | ₩1,449 | ₩1,475 | ₩1,422 | ₩1,422 | -1.85% | 4.6만 |
|---|
| 2025.11.25 | ₩1,449 | ₩1,502 | ₩1,449 | ₩1,475 | +1.85% | 2.1만 |
|---|
| 2025.11.24 | ₩1,489 | ₩1,489 | ₩1,442 | ₩1,462 | -1.80% | 2.3만 |
|---|
| 2025.11.21 | ₩1,422 | ₩1,469 | ₩1,415 | ₩1,462 | +2.83% | 2.2만 |
|---|
| 2025.11.20 | ₩1,475 | ₩1,475 | ₩1,435 | ₩1,449 | -1.82% | 3만 |
|---|
| 2025.11.19 | ₩1,462 | ₩1,478 | ₩1,449 | ₩1,449 | -0.92% | 2.3만 |
|---|
| 2025.11.18 | ₩1,489 | ₩1,509 | ₩1,475 | ₩1,502 | +0.90% | 6.1만 |
|---|
| 2025.11.17 | ₩1,516 | ₩1,569 | ₩1,502 | ₩1,502 | -0.88% | 3.1만 |
|---|
| 2025.11.14 | ₩1,489 | ₩1,556 | ₩1,489 | ₩1,529 | +2.70% | 7.1만 |
|---|
| 2025.11.13 | ₩1,489 | ₩1,596 | ₩1,489 | ₩1,516 | +1.80% | 3.8만 |
|---|
| 2025.11.12 | ₩1,596 | ₩1,632 | ₩1,583 | ₩1,583 | -0.84% | 5만 |
|---|
| 2025.11.11 | ₩1,583 | ₩1,610 | ₩1,516 | ₩1,610 | +1.69% | 10.7만 |
|---|
| 2025.11.10 | ₩1,556 | ₩1,690 | ₩1,529 | ₩1,583 | +1.72% | 55.1만 |
|---|
| 2025.11.07 | ₩1,502 | ₩1,543 | ₩1,489 | ₩1,529 | +1.79% | 3.2만 |
|---|
| 2025.11.06 | ₩1,529 | ₩1,569 | ₩1,494 | ₩1,502 | -1.75% | 4.9만 |
|---|
| 2025.11.05 | ₩1,529 | ₩1,569 | ₩1,492 | ₩1,530 | +0.09% | 3.5만 |
|---|
| 2025.11.04 | ₩1,529 | ₩1,583 | ₩1,516 | ₩1,529 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩1,663 | ₩1,663 | ₩1,502 | ₩1,543 | -7.26% | 9.3만 |
|---|
| 2025.10.31 | ₩1,650 | ₩1,650 | ₩1,596 | ₩1,650 | 0.00% | 1.8만 |
|---|
| 2025.10.30 | ₩1,717 | ₩1,717 | ₩1,623 | ₩1,663 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩1,744 | ₩1,744 | ₩1,650 | ₩1,744 | 0.00% | 10.6만 |
|---|
| 2025.10.28 | ₩1,797 | ₩1,811 | ₩1,677 | ₩1,730 | -3.73% | 16.6만 |
|---|
| 2025.10.27 | ₩1,583 | ₩1,824 | ₩1,583 | ₩1,811 | +14.41% | 18.4만 |
|---|
| 2025.10.24 | ₩1,543 | ₩1,610 | ₩1,529 | ₩1,569 | +1.74% | 10.6만 |
|---|
| 2025.10.23 | ₩1,623 | ₩1,623 | ₩1,529 | ₩1,569 | -3.31% | 9.4만 |
|---|
| 2025.10.22 | ₩1,611 | ₩1,636 | ₩1,543 | ₩1,556 | -3.41% | 2.3만 |
|---|
| 2025.10.21 | ₩1,634 | ₩1,636 | ₩1,623 | ₩1,623 | -0.66% | 2.2만 |
|---|
| 2025.10.20 | ₩1,623 | ₩1,677 | ₩1,610 | ₩1,636 | +0.83% | 4.1만 |
|---|
| 2025.10.17 | ₩1,569 | ₩1,623 | ₩1,516 | ₩1,596 | +1.71% | 7.1만 |
|---|
| 2025.10.16 | ₩1,650 | ₩1,677 | ₩1,556 | ₩1,583 | -4.07% | 6.6만 |
|---|
| 2025.10.15 | ₩1,650 | ₩1,690 | ₩1,623 | ₩1,650 | 0.00% | 1.7만 |
|---|
| 2025.10.14 | ₩1,663 | ₩1,744 | ₩1,623 | ₩1,663 | 0.00% | 2.2만 |
|---|
| 2025.10.13 | ₩1,717 | ₩1,717 | ₩1,583 | ₩1,690 | -1.56% | 6.8만 |
|---|
| 2025.10.10 | ₩1,677 | ₩1,757 | ₩1,677 | ₩1,690 | +0.80% | 8.3만 |
|---|