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 | ₩6,238 | ₩6,265 | ₩5,715 | ₩5,903 | -5.38% | 44.2만 |
| 2026.10.08 | ₩6,399 | ₩6,520 | ₩5,943 | ₩6,279 | -1.89% | 42.8만 |
| 2026.10.07 | ₩6,735 | ₩6,788 | ₩6,299 | ₩6,507 | -3.39% | 36.5만 |
| 2026.10.06 | ₩7,231 | ₩7,513 | ₩6,715 | ₩6,802 | -5.94% | 31.8만 |
| 2026.10.05 | ₩7,634 | ₩7,862 | ₩7,379 | ₩7,526 | -1.41% | 30만 |
| 2026.10.02 | ₩7,567 | ₩8,036 | ₩7,392 | ₩7,661 | +1.24% | 45.1만 |
| 2026.10.01 | ₩7,097 | ₩7,687 | ₩6,916 | ₩7,540 | +6.24% | 50.9만 |
| 2026.09.30 | ₩6,802 | ₩7,178 | ₩6,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,137 |
| +4.93% |
| 19.9만 |
| 2026.09.29 | ₩6,695 | ₩6,976 | ₩6,386 | ₩6,829 | +2.00% | 17.9만 |
|---|
| 2026.09.28 | ₩6,560 | ₩6,936 | ₩6,265 | ₩6,721 | +2.45% | 31.9만 |
|---|
| 2026.09.25 | ₩6,587 | ₩6,641 | ₩6,319 | ₩6,547 | -0.61% | 15.5만 |
|---|
| 2026.09.24 | ₩6,399 | ₩6,788 | ₩6,332 | ₩6,560 | +2.52% | 25.9만 |
|---|
| 2026.09.23 | ₩6,520 | ₩6,641 | ₩6,265 | ₩6,480 | -0.62% | 30.6만 |
|---|
| 2026.09.22 | ₩6,708 | ₩6,775 | ₩6,306 | ₩6,480 | -3.40% | 19.2만 |
|---|
| 2026.09.21 | ₩6,788 | ₩7,043 | ₩6,601 | ₩6,654 | -1.98% | 30.5만 |
|---|
| 2026.09.18 | ₩6,560 | ₩6,909 | ₩6,440 | ₩6,775 | +3.27% | 67.1만 |
|---|
| 2026.09.17 | ₩7,231 | ₩7,339 | ₩6,547 | ₩6,574 | -9.09% | 20.5만 |
|---|
| 2026.09.16 | ₩7,218 | ₩7,298 | ₩7,104 | ₩7,164 | -0.74% | 14.6만 |
|---|
| 2026.09.15 | ₩7,285 | ₩7,379 | ₩6,976 | ₩7,191 | -1.29% | 15.7만 |
|---|
| 2026.09.14 | ₩7,285 | ₩7,573 | ₩7,164 | ₩7,325 | +0.55% | 22.2만 |
|---|
| 2026.09.11 | ₩7,647 | ₩7,754 | ₩7,245 | ₩7,258 | -5.09% | 10.4만 |
|---|
| 2026.09.10 | ₩7,459 | ₩7,889 | ₩7,432 | ₩7,634 | +2.34% | 22.2만 |
|---|
| 2026.09.09 | ₩8,023 | ₩8,217 | ₩7,520 | ₩7,687 | -4.18% | 17.6만 |
|---|
| 2026.09.08 | ₩8,050 | ₩8,130 | ₩7,728 | ₩8,023 | -0.33% | 33.5만 |
|---|
| 2026.09.04 | ₩8,009 | ₩8,130 | ₩7,848 | ₩7,902 | -1.34% | 7.7만 |
|---|
| 2026.09.03 | ₩8,117 | ₩8,318 | ₩7,768 | ₩7,983 | -1.65% | 20만 |
|---|
| 2026.09.02 | ₩7,325 | ₩8,050 | ₩7,325 | ₩7,983 | +8.97% | 35.1만 |
|---|
| 2026.09.01 | ₩7,419 | ₩7,607 | ₩7,245 | ₩7,352 | -0.90% | 21.5만 |
|---|
| 2026.08.31 | ₩7,486 | ₩7,573 | ₩7,245 | ₩7,446 | -0.54% | 12.4만 |
|---|
| 2026.08.28 | ₩7,607 | ₩7,754 | ₩7,245 | ₩7,486 | -1.59% | 24.1만 |
|---|
| 2026.08.27 | ₩7,325 | ₩7,768 | ₩7,325 | ₩7,701 | +5.13% | 20.4만 |
|---|
| 2026.08.26 | ₩7,593 | ₩7,848 | ₩7,379 | ₩7,419 | -2.30% | 28.7만 |
|---|
| 2026.08.25 | ₩7,607 | ₩7,781 | ₩7,513 | ₩7,593 | -0.18% | 21.8만 |
|---|
| 2026.08.24 | ₩7,808 | ₩7,808 | ₩7,500 | ₩7,553 | -3.26% | 17.1만 |
|---|
| 2026.08.21 | ₩7,835 | ₩7,902 | ₩7,379 | ₩7,795 | -0.51% | 22.5만 |
|---|
| 2026.08.20 | ₩8,023 | ₩8,224 | ₩7,674 | ₩7,768 | -3.18% | 19.5만 |
|---|
| 2026.08.19 | ₩8,009 | ₩8,110 | ₩7,748 | ₩7,996 | -0.17% | 26.6만 |
|---|
| 2026.08.18 | ₩7,500 | ₩8,043 | ₩7,486 | ₩8,009 | +6.80% | 21.6만 |
|---|
| 2026.08.17 | ₩7,996 | ₩8,331 | ₩7,681 | ₩7,687 | -3.86% | 27.4만 |
|---|
| 2026.08.14 | ₩8,103 | ₩8,325 | ₩7,969 | ₩8,036 | -0.83% | 19.8만 |
|---|
| 2026.08.13 | ₩8,425 | ₩8,539 | ₩7,915 | ₩8,023 | -4.78% | 29.9만 |
|---|
| 2026.08.12 | ₩8,170 | ₩9,646 | ₩7,593 | ₩8,425 | +3.12% | 42.9만 |
|---|
| 2026.08.11 | ₩7,942 | ₩8,170 | ₩7,781 | ₩7,875 | -0.84% | 6.9만 |
|---|
| 2026.08.10 | ₩7,929 | ₩8,157 | ₩7,634 | ₩7,929 | 0.00% | 9.1만 |
|---|
| 2026.08.07 | ₩8,211 | ₩8,278 | ₩7,748 | ₩7,956 | -3.10% | 12.5만 |
|---|
| 2026.08.06 | ₩7,808 | ₩8,398 | ₩7,795 | ₩8,157 | +4.47% | 20.7만 |
|---|
| 2026.08.05 | ₩7,969 | ₩8,036 | ₩7,661 | ₩7,835 | -1.68% | 14.6만 |
|---|
| 2026.08.04 | ₩7,580 | ₩8,244 | ₩7,406 | ₩7,969 | +5.13% | 36.8만 |
|---|
| 2026.08.03 | ₩7,231 | ₩7,580 | ₩7,178 | ₩7,486 | +3.53% | 30.6만 |
|---|
| 2026.07.31 | ₩7,204 | ₩7,593 | ₩7,057 | ₩7,178 | -0.37% | 25.1만 |
|---|
| 2026.07.30 | ₩6,748 | ₩7,513 | ₩6,748 | ₩7,151 | +5.96% | 35.9만 |
|---|
| 2026.07.29 | ₩6,265 | ₩6,775 | ₩6,225 | ₩6,735 | +7.49% | 18.1만 |
|---|
| 2026.07.28 | ₩6,601 | ₩6,842 | ₩6,212 | ₩6,306 | -4.47% | 9.4만 |
|---|
| 2026.07.27 | ₩6,654 | ₩6,695 | ₩6,523 | ₩6,614 | -0.60% | 6.3만 |
|---|
| 2026.07.24 | ₩6,587 | ₩6,923 | ₩6,399 | ₩6,601 | +0.20% | 12.9만 |
|---|
| 2026.07.23 | ₩6,480 | ₩6,621 | ₩6,104 | ₩6,601 | +1.86% | 9.9만 |
|---|
| 2026.07.22 | ₩6,681 | ₩6,869 | ₩6,373 | ₩6,560 | -1.81% | 14.2만 |
|---|
| 2026.07.21 | ₩6,453 | ₩6,842 | ₩6,332 | ₩6,708 | +3.95% | 23.8만 |
|---|
| 2026.07.20 | ₩6,507 | ₩7,030 | ₩6,306 | ₩6,440 | -1.03% | 25.5만 |
|---|
| 2026.07.17 | ₩6,145 | ₩6,507 | ₩6,145 | ₩6,279 | +2.18% | 6.6만 |
|---|
| 2026.07.16 | ₩6,265 | ₩6,473 | ₩6,145 | ₩6,265 | 0.00% | 8.6만 |
|---|
| 2026.07.15 | ₩6,426 | ₩6,473 | ₩5,916 | ₩6,265 | -2.51% | 10.9만 |
|---|
| 2026.07.14 | ₩6,077 | ₩6,574 | ₩6,010 | ₩6,386 | +5.08% | 35.3만 |
|---|
| 2026.07.13 | ₩6,037 | ₩6,252 | ₩5,863 | ₩6,104 | +1.11% | 33.4만 |
|---|
| 2026.07.10 | ₩6,198 | ₩6,279 | ₩5,742 | ₩6,037 | -2.60% | 59.2만 |
|---|
| 2026.07.09 | ₩5,957 | ₩6,292 | ₩5,957 | ₩6,212 | +4.28% | 9.9만 |
|---|
| 2026.07.08 | ₩5,594 | ₩5,984 | ₩5,487 | ₩5,916 | +5.76% | 53.8만 |
|---|
| 2026.07.07 | ₩5,930 | ₩6,118 | ₩5,608 | ₩5,769 | -2.71% | 18.8만 |
|---|
| 2026.07.06 | ₩5,890 | ₩6,037 | ₩5,769 | ₩5,916 | +0.46% | 13만 |
|---|
| 2026.07.02 | ₩6,319 | ₩6,413 | ₩5,916 | ₩5,930 | -6.16% | 14.4만 |
|---|
| 2026.07.01 | ₩6,467 | ₩6,721 | ₩6,158 | ₩6,306 | -2.49% | 11.3만 |
|---|
| 2026.06.30 | ₩6,721 | ₩6,876 | ₩6,440 | ₩6,493 | -3.39% | 15.2만 |
|---|
| 2026.06.29 | ₩7,017 | ₩7,057 | ₩6,292 | ₩6,748 | -3.82% | 32.4만 |
|---|
| 2026.06.26 | ₩6,923 | ₩7,204 | ₩6,628 | ₩6,976 | +0.78% | 364.6만 |
|---|
| 2026.06.25 | ₩6,963 | ₩7,245 | ₩6,742 | ₩6,896 | -0.96% | 23.1만 |
|---|
| 2026.06.24 | ₩6,641 | ₩7,030 | ₩6,641 | ₩6,976 | +5.05% | 16.6만 |
|---|
| 2026.06.23 | ₩7,030 | ₩7,392 | ₩6,641 | ₩6,681 | -4.96% | 50.1만 |
|---|
| 2026.06.22 | ₩6,708 | ₩7,379 | ₩6,708 | ₩7,245 | +8.00% | 63만 |
|---|
| 2026.06.18 | ₩6,534 | ₩6,788 | ₩6,440 | ₩6,708 | +2.67% | 48.1만 |
|---|
| 2026.06.17 | ₩6,359 | ₩6,815 | ₩5,480 | ₩6,574 | +3.38% | 33.6만 |
|---|
| 2026.06.16 | ₩6,614 | ₩6,802 | ₩6,386 | ₩6,386 | -3.45% | 36.6만 |
|---|
| 2026.06.15 | ₩6,359 | ₩6,762 | ₩6,118 | ₩6,587 | +3.59% | 21.8만 |
|---|
| 2026.06.12 | ₩5,997 | ₩6,520 | ₩5,957 | ₩6,359 | +6.04% | 19.3만 |
|---|
| 2026.06.11 | ₩5,648 | ₩6,245 | ₩5,568 | ₩5,970 | +5.70% | 23.1만 |
|---|
| 2026.06.10 | ₩5,246 | ₩5,789 | ₩5,058 | ₩5,635 | +7.42% | 18.9만 |
|---|
| 2026.06.09 | ₩5,111 | ₩5,366 | ₩4,964 | ₩5,246 | +2.62% | 16.7만 |
|---|
| 2026.06.08 | ₩5,152 | ₩5,393 | ₩5,111 | ₩5,165 | +0.26% | 13.3만 |
|---|
| 2026.06.05 | ₩5,621 | ₩5,621 | ₩5,031 | ₩5,125 | -8.83% | 17.8만 |
|---|
| 2026.06.04 | ₩5,729 | ₩5,970 | ₩5,581 | ₩5,594 | -2.34% | 17만 |
|---|
| 2026.06.03 | ₩5,501 | ₩5,809 | ₩5,407 | ₩5,635 | +2.44% | 21.5만 |
|---|
| 2026.06.02 | ₩5,755 | ₩5,984 | ₩5,380 | ₩5,460 | -5.13% | 17.6만 |
|---|
| 2026.06.01 | ₩5,782 | ₩5,984 | ₩5,635 | ₩5,648 | -2.32% | 23.6만 |
|---|
| 2026.05.29 | ₩5,943 | ₩6,238 | ₩5,746 | ₩5,809 | -2.26% | 11.2만 |
|---|
| 2026.05.28 | ₩6,185 | ₩6,359 | ₩5,903 | ₩5,984 | -3.25% | 19.2만 |
|---|
| 2026.05.27 | ₩6,359 | ₩6,601 | ₩6,185 | ₩6,212 | -2.32% | 11.8만 |
|---|
| 2026.05.26 | ₩6,547 | ₩6,802 | ₩6,279 | ₩6,346 | -3.07% | 53.6만 |
|---|
| 2026.05.22 | ₩6,560 | ₩7,023 | ₩6,265 | ₩6,507 | -0.82% | 73.2만 |
|---|
| 2026.05.21 | ₩6,171 | ₩6,601 | ₩5,970 | ₩6,560 | +6.30% | 10.2만 |
|---|
| 2026.05.20 | ₩6,024 | ₩6,265 | ₩5,957 | ₩6,158 | +2.23% | 6.8만 |
|---|
| 2026.05.19 | ₩6,051 | ₩6,279 | ₩5,782 | ₩6,104 | +0.89% | 8.4만 |
|---|
| 2026.05.18 | ₩6,373 | ₩6,587 | ₩5,729 | ₩6,010 | -5.68% | 13.4만 |
|---|
| 2026.05.15 | ₩6,306 | ₩6,641 | ₩6,037 | ₩6,373 | +1.06% | 40.9만 |
|---|
| 2026.05.14 | ₩6,225 | ₩6,708 | ₩6,145 | ₩6,225 | 0.00% | 29.6만 |
|---|
| 2026.05.13 | ₩5,729 | ₩6,212 | ₩5,286 | ₩5,782 | +0.94% | 26.3만 |
|---|
| 2026.05.12 | ₩6,145 | ₩6,574 | ₩5,662 | ₩5,729 | -6.77% | 18.9만 |
|---|
| 2026.05.11 | ₩6,010 | ₩6,440 | ₩5,984 | ₩6,332 | +5.36% | 21.4만 |
|---|
| 2026.05.08 | ₩6,158 | ₩6,480 | ₩5,984 | ₩5,984 | -2.83% | 24.2만 |
|---|
| 2026.05.07 | ₩6,238 | ₩6,413 | ₩6,091 | ₩6,171 | -1.08% | 14.9만 |
|---|
| 2026.05.06 | ₩6,346 | ₩6,467 | ₩6,169 | ₩6,238 | -1.69% | 18.2만 |
|---|
| 2026.05.05 | ₩6,467 | ₩6,936 | ₩6,292 | ₩6,292 | -2.70% | 31.8만 |
|---|
| 2026.05.04 | ₩6,252 | ₩6,547 | ₩6,131 | ₩6,507 | +4.08% | 32.6만 |
|---|
| 2026.05.01 | ₩6,104 | ₩6,534 | ₩5,943 | ₩6,279 | +2.86% | 10.7만 |
|---|
| 2026.04.30 | ₩6,279 | ₩6,279 | ₩5,943 | ₩6,104 | -2.78% | 12.6만 |
|---|
| 2026.04.29 | ₩6,359 | ₩6,507 | ₩6,131 | ₩6,279 | -1.27% | 17.8만 |
|---|
| 2026.04.28 | ₩6,413 | ₩6,748 | ₩6,185 | ₩6,359 | -0.84% | 26.9만 |
|---|
| 2026.04.27 | ₩5,796 | ₩6,856 | ₩5,796 | ₩6,440 | +11.11% | 61.9만 |
|---|
| 2026.04.24 | ₩5,769 | ₩5,957 | ₩5,380 | ₩5,823 | +0.93% | 23.7만 |
|---|
| 2026.04.23 | ₩5,353 | ₩5,836 | ₩5,340 | ₩5,742 | +7.27% | 20만 |
|---|
| 2026.04.22 | ₩5,138 | ₩5,380 | ₩5,011 | ₩5,366 | +4.44% | 21.9만 |
|---|
| 2026.04.21 | ₩4,803 | ₩5,125 | ₩4,736 | ₩5,098 | +6.15% | 13.4만 |
|---|
| 2026.04.20 | ₩4,843 | ₩4,916 | ₩4,642 | ₩4,857 | +0.28% | 15.2만 |
|---|
| 2026.04.17 | ₩4,293 | ₩4,897 | ₩4,146 | ₩4,843 | +12.81% | 50.6만 |
|---|
| 2026.04.16 | ₩4,360 | ₩4,360 | ₩4,064 | ₩4,213 | -3.38% | 31.3만 |
|---|
| 2026.04.15 | ₩3,904 | ₩4,387 | ₩3,853 | ₩4,374 | +12.03% | 105.1만 |
|---|
| 2026.04.14 | ₩4,038 | ₩4,172 | ₩3,944 | ₩3,998 | -1.00% | 56.1만 |
|---|
| 2026.04.13 | ₩4,025 | ₩4,119 | ₩3,931 | ₩4,038 | +0.33% | 39.1만 |
|---|
| 2026.04.10 | ₩4,025 | ₩4,481 | ₩3,891 | ₩3,985 | -1.00% | 57.3만 |
|---|
| 2026.04.09 | ₩4,454 | ₩4,494 | ₩4,038 | ₩4,092 | -8.13% | 23.8만 |
|---|
| 2026.04.08 | ₩4,441 | ₩4,702 | ₩4,313 | ₩4,481 | +0.91% | 21.5만 |
|---|
| 2026.04.07 | ₩4,427 | ₩4,602 | ₩4,320 | ₩4,427 | 0.00% | 16.5만 |
|---|
| 2026.04.06 | ₩4,320 | ₩4,763 | ₩4,320 | ₩4,521 | +4.66% | 22.7만 |
|---|
| 2026.04.02 | ₩4,629 | ₩4,744 | ₩4,172 | ₩4,387 | -5.22% | 41.2만 |
|---|
| 2026.04.01 | ₩4,682 | ₩4,932 | ₩4,414 | ₩4,629 | -1.15% | 39만 |
|---|
| 2026.03.31 | ₩4,709 | ₩4,736 | ₩4,421 | ₩4,588 | -2.56% | 23.8만 |
|---|
| 2026.03.30 | ₩4,790 | ₩4,971 | ₩4,400 | ₩4,642 | -3.08% | 25.5만 |
|---|
| 2026.03.27 | ₩4,910 | ₩5,380 | ₩4,776 | ₩4,910 | 0.00% | 26.4만 |
|---|
| 2026.03.26 | ₩4,910 | ₩5,248 | ₩4,629 | ₩4,843 | -1.37% | 32.2만 |
|---|
| 2026.03.25 | ₩5,138 | ₩5,387 | ₩4,655 | ₩4,910 | -4.44% | 63.4만 |
|---|
| 2026.03.24 | ₩5,058 | ₩5,125 | ₩4,615 | ₩5,058 | 0.00% | 45.1만 |
|---|
| 2026.03.23 | ₩5,192 | ₩5,325 | ₩4,883 | ₩5,138 | -1.03% | 34.5만 |
|---|
| 2026.03.20 | ₩5,044 | ₩5,702 | ₩5,044 | ₩5,366 | +6.38% | 26.7만 |
|---|
| 2026.03.19 | ₩6,091 | ₩6,185 | ₩5,098 | ₩5,246 | -13.88% | 69.1만 |
|---|
| 2026.03.18 | ₩6,507 | ₩6,668 | ₩5,930 | ₩6,198 | -4.74% | 39.5만 |
|---|
| 2026.03.17 | ₩6,238 | ₩6,963 | ₩6,104 | ₩6,708 | +7.53% | 41.3만 |
|---|
| 2026.03.16 | ₩6,467 | ₩6,909 | ₩5,876 | ₩6,292 | -2.70% | 65.1만 |
|---|
| 2026.03.13 | ₩7,285 | ₩7,339 | ₩6,413 | ₩6,628 | -9.02% | 63만 |
|---|
| 2026.03.12 | ₩6,547 | ₩8,050 | ₩6,319 | ₩7,298 | +11.48% | 144.3만 |
|---|
| 2026.03.11 | ₩7,218 | ₩7,683 | ₩6,064 | ₩6,829 | -5.39% | 152.4만 |
|---|
| 2026.03.10 | ₩6,386 | ₩7,419 | ₩5,702 | ₩7,325 | +14.71% | 424만 |
|---|
| 2026.03.09 | ₩4,052 | ₩9,270 | ₩3,985 | ₩7,043 | +73.84% | 5796.8만 |
|---|
| 2026.03.06 | ₩2,294 | ₩3,985 | ₩2,106 | ₩3,824 | +66.67% | 698만 |
|---|
| 2026.03.05 | ₩1,771 | ₩2,401 | ₩1,771 | ₩2,294 | +29.55% | 153.9만 |
|---|
| 2026.03.04 | ₩1,469 | ₩1,798 | ₩1,441 | ₩1,798 | +22.37% | 45.9만 |
|---|
| 2026.03.03 | ₩1,422 | ₩1,462 | ₩1,415 | ₩1,422 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩1,476 | ₩1,476 | ₩1,422 | ₩1,449 | -1.82% | 3.1만 |
|---|
| 2026.02.27 | ₩1,436 | ₩1,489 | ₩1,415 | ₩1,476 | +2.80% | 4.6만 |
|---|
| 2026.02.26 | ₩1,409 | ₩1,449 | ₩1,409 | ₩1,422 | +0.95% | 2.8만 |
|---|
| 2026.02.25 | ₩1,395 | ₩1,444 | ₩1,375 | ₩1,422 | +1.92% | 23.5만 |
|---|
| 2026.02.24 | ₩1,409 | ₩1,436 | ₩1,395 | ₩1,395 | -0.95% | 2.6만 |
|---|
| 2026.02.23 | ₩1,422 | ₩1,436 | ₩1,382 | ₩1,409 | -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 | ₩1,342 | ₩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 | ₩1,409 | -0.94% | 6.7만 |
|---|
| 2026.02.13 | ₩1,449 | ₩1,462 | ₩1,409 | ₩1,422 | -1.85% | 3.1만 |
|---|
| 2026.02.12 | ₩1,441 | ₩1,476 | ₩1,402 | ₩1,409 | -2.23% | 3.2만 |
|---|
| 2026.02.11 | ₩1,476 | ₩1,503 | ₩1,422 | ₩1,476 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩1,462 | ₩1,529 | ₩1,422 | ₩1,476 | +0.92% | 4.7만 |
|---|
| 2026.02.09 | ₩1,476 | ₩1,489 | ₩1,436 | ₩1,449 | -1.82% | 2.1만 |
|---|
| 2026.02.06 | ₩1,476 | ₩1,476 | ₩1,422 | ₩1,462 | -0.91% | 6.9만 |
|---|
| 2026.02.05 | ₩1,449 | ₩1,476 | ₩1,422 | ₩1,422 | -1.85% | 6.3만 |
|---|
| 2026.02.04 | ₩1,476 | ₩1,476 | ₩1,409 | ₩1,422 | -3.64% | 4.2만 |
|---|
| 2026.02.03 | ₩1,503 | ₩1,543 | ₩1,449 | ₩1,449 | -3.57% | 6.4만 |
|---|
| 2026.02.02 | ₩1,516 | ₩1,583 | ₩1,489 | ₩1,503 | -0.88% | 16.7만 |
|---|
| 2026.01.30 | ₩1,516 | ₩1,570 | ₩1,516 | ₩1,516 | 0.00% | 3.2만 |
|---|
| 2026.01.29 | ₩1,592 | ₩1,597 | ₩1,516 | ₩1,516 | -4.80% | 2.4만 |
|---|
| 2026.01.28 | ₩1,597 | ₩1,630 | ₩1,570 | ₩1,597 | 0.00% | 7만 |
|---|
| 2026.01.27 | ₩1,583 | ₩1,630 | ₩1,543 | ₩1,617 | +2.12% | 7.6만 |
|---|
| 2026.01.26 | ₩1,570 | ₩1,610 | ₩1,570 | ₩1,597 | +1.71% | 5.3만 |
|---|
| 2026.01.23 | ₩1,610 | ₩1,630 | ₩1,536 | ₩1,570 | -2.50% | 6.6만 |
|---|
| 2026.01.22 | ₩1,597 | ₩1,717 | ₩1,583 | ₩1,623 | +1.68% | 22.5만 |
|---|
| 2026.01.21 | ₩1,556 | ₩1,642 | ₩1,531 | ₩1,583 | +1.72% | 8.7만 |
|---|
| 2026.01.20 | ₩1,650 | ₩1,650 | ₩1,536 | ₩1,583 | -4.07% | 10.6만 |
|---|
| 2026.01.16 | ₩1,704 | ₩1,704 | ₩1,610 | ₩1,610 | -5.51% | 2.2만 |
|---|
| 2026.01.15 | ₩1,757 | ₩1,810 | ₩1,677 | ₩1,677 | -4.58% | 2.5만 |
|---|
| 2026.01.14 | ₩1,704 | ₩1,810 | ₩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 | ₩1,798 | ₩1,731 | ₩1,744 | -1.52% | 8.3만 |
|---|
| 2026.01.08 | ₩1,476 | ₩1,811 | ₩1,449 | ₩1,771 | +20.00% | 105.8만 |
|---|
| 2026.01.07 | ₩1,449 | ₩1,503 | ₩1,442 | ₩1,476 | +1.85% | 6.9만 |
|---|
| 2026.01.06 | ₩1,409 | ₩1,476 | ₩1,355 | ₩1,436 | +1.90% | 13.6만 |
|---|
| 2026.01.05 | ₩1,342 | ₩1,476 | ₩1,342 | ₩1,436 | +7.00% | 10.5만 |
|---|
| 2026.01.02 | ₩1,503 | ₩1,503 | ₩1,449 | ₩1,489 | -0.89% | 2.3만 |
|---|
| 2025.12.31 | ₩1,456 | ₩1,529 | ₩1,441 | ₩1,529 | +5.07% | 6.6만 |
|---|
| 2025.12.30 | ₩1,449 | ₩1,516 | ₩1,436 | ₩1,449 | 0.00% | 11.6만 |
|---|
| 2025.12.29 | ₩1,476 | ₩1,516 | ₩1,436 | ₩1,462 | -0.91% | 4.8만 |
|---|
| 2025.12.26 | ₩1,516 | ₩1,543 | ₩1,476 | ₩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 | ₩1,570 | ₩1,436 | ₩1,503 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩1,449 | ₩1,570 | ₩1,382 | ₩1,489 | +2.78% | 5.1만 |
|---|
| 2025.12.19 | ₩1,503 | ₩1,570 | ₩1,476 | ₩1,503 | 0.00% | 2.3만 |
|---|
| 2025.12.18 | ₩1,503 | ₩1,643 | ₩1,495 | ₩1,529 | +1.79% | 4만 |
|---|
| 2025.12.17 | ₩1,618 | ₩1,618 | ₩1,503 | ₩1,516 | -6.30% | 6.1만 |
|---|
| 2025.12.16 | ₩1,556 | ₩1,610 | ₩1,556 | ₩1,556 | 0.00% | 2.7만 |
|---|
| 2025.12.15 | ₩1,597 | ₩1,597 | ₩1,503 | ₩1,570 | -1.68% | 8.1만 |
|---|
| 2025.12.12 | ₩1,610 | ₩1,650 | ₩1,556 | ₩1,610 | 0.00% | 7.5만 |
|---|
| 2025.12.11 | ₩1,503 | ₩1,610 | ₩1,503 | ₩1,597 | +6.25% | 3.9만 |
|---|
| 2025.12.10 | ₩1,529 | ₩1,623 | ₩1,524 | ₩1,583 | +3.51% | 6.4만 |
|---|
| 2025.12.09 | ₩1,462 | ₩1,570 | ₩1,462 | ₩1,543 | +5.50% | 7.2만 |
|---|
| 2025.12.08 | ₩1,563 | ₩1,563 | ₩1,409 | ₩1,476 | -5.58% | 8만 |
|---|
| 2025.12.05 | ₩1,436 | ₩1,476 | ₩1,382 | ₩1,476 | +2.80% | 15.3만 |
|---|
| 2025.12.04 | ₩1,449 | ₩1,489 | ₩1,402 | ₩1,429 | -1.39% | 7.1만 |
|---|
| 2025.12.03 | ₩1,422 | ₩1,489 | ₩1,409 | ₩1,436 | +0.94% | 4.4만 |
|---|
| 2025.12.02 | ₩1,436 | ₩1,462 | ₩1,395 | ₩1,422 | -0.93% | 2.3만 |
|---|
| 2025.12.01 | ₩1,409 | ₩1,503 | ₩1,402 | ₩1,409 | 0.00% | 9.3만 |
|---|
| 2025.11.28 | ₩1,422 | ₩1,489 | ₩1,355 | ₩1,462 | +2.83% | 14.9만 |
|---|
| 2025.11.26 | ₩1,449 | ₩1,476 | ₩1,422 | ₩1,422 | -1.85% | 4.6만 |
|---|
| 2025.11.25 | ₩1,449 | ₩1,503 | ₩1,449 | ₩1,476 | +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 | ₩1,476 | ₩1,476 | ₩1,436 | ₩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 | ₩1,476 | ₩1,503 | +0.90% | 6.1만 |
|---|
| 2025.11.17 | ₩1,516 | ₩1,570 | ₩1,503 | ₩1,503 | -0.88% | 3.1만 |
|---|
| 2025.11.14 | ₩1,489 | ₩1,556 | ₩1,489 | ₩1,529 | +2.70% | 7.1만 |
|---|
| 2025.11.13 | ₩1,489 | ₩1,597 | ₩1,489 | ₩1,516 | +1.80% | 3.8만 |
|---|
| 2025.11.12 | ₩1,597 | ₩1,633 | ₩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 | ₩1,503 | ₩1,543 | ₩1,489 | ₩1,529 | +1.79% | 3.2만 |
|---|
| 2025.11.06 | ₩1,529 | ₩1,570 | ₩1,495 | ₩1,503 | -1.75% | 4.9만 |
|---|
| 2025.11.05 | ₩1,529 | ₩1,570 | ₩1,492 | ₩1,531 | +0.09% | 3.5만 |
|---|
| 2025.11.04 | ₩1,529 | ₩1,583 | ₩1,516 | ₩1,529 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩1,664 | ₩1,664 | ₩1,503 | ₩1,543 | -7.26% | 9.3만 |
|---|
| 2025.10.31 | ₩1,650 | ₩1,650 | ₩1,597 | ₩1,650 | 0.00% | 1.8만 |
|---|
| 2025.10.30 | ₩1,717 | ₩1,717 | ₩1,623 | ₩1,664 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩1,744 | ₩1,744 | ₩1,650 | ₩1,744 | 0.00% | 10.6만 |
|---|
| 2025.10.28 | ₩1,798 | ₩1,811 | ₩1,677 | ₩1,731 | -3.73% | 16.6만 |
|---|
| 2025.10.27 | ₩1,583 | ₩1,825 | ₩1,583 | ₩1,811 | +14.41% | 18.4만 |
|---|
| 2025.10.24 | ₩1,543 | ₩1,610 | ₩1,529 | ₩1,570 | +1.74% | 10.6만 |
|---|
| 2025.10.23 | ₩1,623 | ₩1,623 | ₩1,529 | ₩1,570 | -3.31% | 9.4만 |
|---|
| 2025.10.22 | ₩1,611 | ₩1,637 | ₩1,543 | ₩1,556 | -3.41% | 2.3만 |
|---|
| 2025.10.21 | ₩1,634 | ₩1,637 | ₩1,623 | ₩1,623 | -0.66% | 2.2만 |
|---|
| 2025.10.20 | ₩1,623 | ₩1,677 | ₩1,610 | ₩1,637 | +0.83% | 4.1만 |
|---|
| 2025.10.17 | ₩1,570 | ₩1,623 | ₩1,516 | ₩1,597 | +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 | ₩1,664 | ₩1,744 | ₩1,623 | ₩1,664 | 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 |
|---|