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 | ₩6,220 | ₩6,247 | ₩5,698 | ₩5,885 | -5.38% | 44.2만 |
| 2026.10.08 | ₩6,380 | ₩6,501 | ₩5,926 | ₩6,260 | -1.89% | 42.8만 |
| 2026.10.07 | ₩6,715 | ₩6,768 | ₩6,280 | ₩6,487 | -3.39% | 36.5만 |
| 2026.10.06 | ₩7,210 | ₩7,491 | ₩6,695 | ₩6,782 | -5.94% | 31.8만 |
| 2026.10.05 | ₩7,611 | ₩7,838 | ₩7,357 | ₩7,504 | -1.41% | 30만 |
| 2026.10.02 | ₩7,544 | ₩8,012 | ₩7,370 | ₩7,638 | +1.24% | 45.1만 |
| 2026.10.01 | ₩7,076 | ₩7,664 | ₩6,895 | ₩7,517 | +6.24% | 50.9만 |
| 2026.09.30 | ₩6,782 | ₩7,156 | ₩6,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,116 |
| +4.93% |
| 19.9만 |
| 2026.09.29 | ₩6,675 | ₩6,956 | ₩6,367 | ₩6,808 | +2.00% | 17.9만 |
|---|
| 2026.09.28 | ₩6,541 | ₩6,915 | ₩6,247 | ₩6,701 | +2.45% | 31.9만 |
|---|
| 2026.09.25 | ₩6,568 | ₩6,621 | ₩6,300 | ₩6,527 | -0.61% | 15.5만 |
|---|
| 2026.09.24 | ₩6,380 | ₩6,768 | ₩6,313 | ₩6,541 | +2.52% | 25.9만 |
|---|
| 2026.09.23 | ₩6,501 | ₩6,621 | ₩6,247 | ₩6,461 | -0.62% | 30.6만 |
|---|
| 2026.09.22 | ₩6,688 | ₩6,755 | ₩6,287 | ₩6,461 | -3.40% | 19.2만 |
|---|
| 2026.09.21 | ₩6,768 | ₩7,022 | ₩6,581 | ₩6,634 | -1.98% | 30.5만 |
|---|
| 2026.09.18 | ₩6,541 | ₩6,889 | ₩6,420 | ₩6,755 | +3.27% | 67.1만 |
|---|
| 2026.09.17 | ₩7,210 | ₩7,317 | ₩6,527 | ₩6,554 | -9.09% | 20.5만 |
|---|
| 2026.09.16 | ₩7,196 | ₩7,277 | ₩7,083 | ₩7,143 | -0.74% | 14.6만 |
|---|
| 2026.09.15 | ₩7,263 | ₩7,357 | ₩6,956 | ₩7,170 | -1.29% | 15.7만 |
|---|
| 2026.09.14 | ₩7,263 | ₩7,551 | ₩7,143 | ₩7,303 | +0.55% | 22.2만 |
|---|
| 2026.09.11 | ₩7,624 | ₩7,731 | ₩7,223 | ₩7,236 | -5.09% | 10.4만 |
|---|
| 2026.09.10 | ₩7,437 | ₩7,865 | ₩7,410 | ₩7,611 | +2.34% | 22.2만 |
|---|
| 2026.09.09 | ₩7,999 | ₩8,193 | ₩7,497 | ₩7,664 | -4.18% | 17.6만 |
|---|
| 2026.09.08 | ₩8,026 | ₩8,106 | ₩7,705 | ₩7,999 | -0.33% | 33.5만 |
|---|
| 2026.09.04 | ₩7,985 | ₩8,106 | ₩7,825 | ₩7,878 | -1.34% | 7.7만 |
|---|
| 2026.09.03 | ₩8,092 | ₩8,293 | ₩7,745 | ₩7,959 | -1.65% | 20만 |
|---|
| 2026.09.02 | ₩7,303 | ₩8,026 | ₩7,303 | ₩7,959 | +8.97% | 35.1만 |
|---|
| 2026.09.01 | ₩7,397 | ₩7,584 | ₩7,223 | ₩7,330 | -0.90% | 21.5만 |
|---|
| 2026.08.31 | ₩7,464 | ₩7,551 | ₩7,223 | ₩7,424 | -0.54% | 12.4만 |
|---|
| 2026.08.28 | ₩7,584 | ₩7,731 | ₩7,223 | ₩7,464 | -1.59% | 24.1만 |
|---|
| 2026.08.27 | ₩7,303 | ₩7,745 | ₩7,303 | ₩7,678 | +5.13% | 20.4만 |
|---|
| 2026.08.26 | ₩7,571 | ₩7,825 | ₩7,357 | ₩7,397 | -2.30% | 28.7만 |
|---|
| 2026.08.25 | ₩7,584 | ₩7,758 | ₩7,491 | ₩7,571 | -0.18% | 21.8만 |
|---|
| 2026.08.24 | ₩7,785 | ₩7,785 | ₩7,477 | ₩7,531 | -3.26% | 17.1만 |
|---|
| 2026.08.21 | ₩7,812 | ₩7,878 | ₩7,357 | ₩7,771 | -0.51% | 22.5만 |
|---|
| 2026.08.20 | ₩7,999 | ₩8,199 | ₩7,651 | ₩7,745 | -3.18% | 19.5만 |
|---|
| 2026.08.19 | ₩7,985 | ₩8,086 | ₩7,725 | ₩7,972 | -0.17% | 26.6만 |
|---|
| 2026.08.18 | ₩7,477 | ₩8,019 | ₩7,464 | ₩7,985 | +6.80% | 21.6만 |
|---|
| 2026.08.17 | ₩7,972 | ₩8,306 | ₩7,658 | ₩7,664 | -3.86% | 27.4만 |
|---|
| 2026.08.14 | ₩8,079 | ₩8,300 | ₩7,945 | ₩8,012 | -0.83% | 19.8만 |
|---|
| 2026.08.13 | ₩8,400 | ₩8,514 | ₩7,892 | ₩7,999 | -4.78% | 29.9만 |
|---|
| 2026.08.12 | ₩8,146 | ₩9,617 | ₩7,571 | ₩8,400 | +3.12% | 42.9만 |
|---|
| 2026.08.11 | ₩7,919 | ₩8,146 | ₩7,758 | ₩7,852 | -0.84% | 6.9만 |
|---|
| 2026.08.10 | ₩7,905 | ₩8,133 | ₩7,611 | ₩7,905 | 0.00% | 9.1만 |
|---|
| 2026.08.07 | ₩8,186 | ₩8,253 | ₩7,725 | ₩7,932 | -3.10% | 12.5만 |
|---|
| 2026.08.06 | ₩7,785 | ₩8,373 | ₩7,771 | ₩8,133 | +4.47% | 20.7만 |
|---|
| 2026.08.05 | ₩7,945 | ₩8,012 | ₩7,638 | ₩7,812 | -1.68% | 14.6만 |
|---|
| 2026.08.04 | ₩7,557 | ₩8,220 | ₩7,384 | ₩7,945 | +5.13% | 36.8만 |
|---|
| 2026.08.03 | ₩7,210 | ₩7,557 | ₩7,156 | ₩7,464 | +3.53% | 30.6만 |
|---|
| 2026.07.31 | ₩7,183 | ₩7,571 | ₩7,036 | ₩7,156 | -0.37% | 25.1만 |
|---|
| 2026.07.30 | ₩6,728 | ₩7,491 | ₩6,728 | ₩7,129 | +5.96% | 35.9만 |
|---|
| 2026.07.29 | ₩6,247 | ₩6,755 | ₩6,206 | ₩6,715 | +7.49% | 18.1만 |
|---|
| 2026.07.28 | ₩6,581 | ₩6,822 | ₩6,193 | ₩6,287 | -4.47% | 9.4만 |
|---|
| 2026.07.27 | ₩6,634 | ₩6,675 | ₩6,503 | ₩6,594 | -0.60% | 6.3만 |
|---|
| 2026.07.24 | ₩6,568 | ₩6,902 | ₩6,380 | ₩6,581 | +0.20% | 12.9만 |
|---|
| 2026.07.23 | ₩6,461 | ₩6,601 | ₩6,086 | ₩6,581 | +1.86% | 9.9만 |
|---|
| 2026.07.22 | ₩6,661 | ₩6,849 | ₩6,354 | ₩6,541 | -1.81% | 14.2만 |
|---|
| 2026.07.21 | ₩6,434 | ₩6,822 | ₩6,313 | ₩6,688 | +3.95% | 23.8만 |
|---|
| 2026.07.20 | ₩6,487 | ₩7,009 | ₩6,287 | ₩6,420 | -1.03% | 25.5만 |
|---|
| 2026.07.17 | ₩6,126 | ₩6,487 | ₩6,126 | ₩6,260 | +2.18% | 6.6만 |
|---|
| 2026.07.16 | ₩6,247 | ₩6,454 | ₩6,126 | ₩6,247 | 0.00% | 8.6만 |
|---|
| 2026.07.15 | ₩6,407 | ₩6,454 | ₩5,899 | ₩6,247 | -2.51% | 10.9만 |
|---|
| 2026.07.14 | ₩6,059 | ₩6,554 | ₩5,992 | ₩6,367 | +5.08% | 35.3만 |
|---|
| 2026.07.13 | ₩6,019 | ₩6,233 | ₩5,845 | ₩6,086 | +1.11% | 33.4만 |
|---|
| 2026.07.10 | ₩6,180 | ₩6,260 | ₩5,725 | ₩6,019 | -2.60% | 59.2만 |
|---|
| 2026.07.09 | ₩5,939 | ₩6,273 | ₩5,939 | ₩6,193 | +4.28% | 9.9만 |
|---|
| 2026.07.08 | ₩5,578 | ₩5,966 | ₩5,471 | ₩5,899 | +5.76% | 53.8만 |
|---|
| 2026.07.07 | ₩5,912 | ₩6,099 | ₩5,591 | ₩5,752 | -2.71% | 18.8만 |
|---|
| 2026.07.06 | ₩5,872 | ₩6,019 | ₩5,752 | ₩5,899 | +0.46% | 13만 |
|---|
| 2026.07.02 | ₩6,300 | ₩6,394 | ₩5,899 | ₩5,912 | -6.16% | 14.4만 |
|---|
| 2026.07.01 | ₩6,447 | ₩6,701 | ₩6,140 | ₩6,287 | -2.49% | 11.3만 |
|---|
| 2026.06.30 | ₩6,701 | ₩6,855 | ₩6,420 | ₩6,474 | -3.39% | 15.2만 |
|---|
| 2026.06.29 | ₩6,996 | ₩7,036 | ₩6,273 | ₩6,728 | -3.82% | 32.4만 |
|---|
| 2026.06.26 | ₩6,902 | ₩7,183 | ₩6,608 | ₩6,956 | +0.78% | 364.6만 |
|---|
| 2026.06.25 | ₩6,942 | ₩7,223 | ₩6,721 | ₩6,875 | -0.96% | 23.1만 |
|---|
| 2026.06.24 | ₩6,621 | ₩7,009 | ₩6,621 | ₩6,956 | +5.05% | 16.6만 |
|---|
| 2026.06.23 | ₩7,009 | ₩7,370 | ₩6,621 | ₩6,661 | -4.96% | 50.1만 |
|---|
| 2026.06.22 | ₩6,688 | ₩7,357 | ₩6,688 | ₩7,223 | +8.00% | 63만 |
|---|
| 2026.06.18 | ₩6,514 | ₩6,768 | ₩6,420 | ₩6,688 | +2.67% | 48.1만 |
|---|
| 2026.06.17 | ₩6,340 | ₩6,795 | ₩5,464 | ₩6,554 | +3.38% | 33.6만 |
|---|
| 2026.06.16 | ₩6,594 | ₩6,782 | ₩6,367 | ₩6,367 | -3.45% | 36.6만 |
|---|
| 2026.06.15 | ₩6,340 | ₩6,742 | ₩6,099 | ₩6,568 | +3.59% | 21.8만 |
|---|
| 2026.06.12 | ₩5,979 | ₩6,501 | ₩5,939 | ₩6,340 | +6.04% | 19.3만 |
|---|
| 2026.06.11 | ₩5,631 | ₩6,227 | ₩5,551 | ₩5,952 | +5.70% | 23.1만 |
|---|
| 2026.06.10 | ₩5,230 | ₩5,772 | ₩5,043 | ₩5,618 | +7.42% | 18.9만 |
|---|
| 2026.06.09 | ₩5,096 | ₩5,350 | ₩4,949 | ₩5,230 | +2.62% | 16.7만 |
|---|
| 2026.06.08 | ₩5,136 | ₩5,377 | ₩5,096 | ₩5,150 | +0.26% | 13.3만 |
|---|
| 2026.06.05 | ₩5,605 | ₩5,605 | ₩5,016 | ₩5,110 | -8.83% | 17.8만 |
|---|
| 2026.06.04 | ₩5,712 | ₩5,952 | ₩5,564 | ₩5,578 | -2.34% | 17만 |
|---|
| 2026.06.03 | ₩5,484 | ₩5,792 | ₩5,391 | ₩5,618 | +2.44% | 21.5만 |
|---|
| 2026.06.02 | ₩5,738 | ₩5,966 | ₩5,364 | ₩5,444 | -5.13% | 17.6만 |
|---|
| 2026.06.01 | ₩5,765 | ₩5,966 | ₩5,618 | ₩5,631 | -2.32% | 23.6만 |
|---|
| 2026.05.29 | ₩5,926 | ₩6,220 | ₩5,729 | ₩5,792 | -2.26% | 11.2만 |
|---|
| 2026.05.28 | ₩6,166 | ₩6,340 | ₩5,885 | ₩5,966 | -3.25% | 19.2만 |
|---|
| 2026.05.27 | ₩6,340 | ₩6,581 | ₩6,166 | ₩6,193 | -2.32% | 11.8만 |
|---|
| 2026.05.26 | ₩6,527 | ₩6,782 | ₩6,260 | ₩6,327 | -3.07% | 53.6만 |
|---|
| 2026.05.22 | ₩6,541 | ₩7,002 | ₩6,247 | ₩6,487 | -0.82% | 73.2만 |
|---|
| 2026.05.21 | ₩6,153 | ₩6,581 | ₩5,952 | ₩6,541 | +6.30% | 10.2만 |
|---|
| 2026.05.20 | ₩6,006 | ₩6,247 | ₩5,939 | ₩6,140 | +2.23% | 6.8만 |
|---|
| 2026.05.19 | ₩6,033 | ₩6,260 | ₩5,765 | ₩6,086 | +0.89% | 8.4만 |
|---|
| 2026.05.18 | ₩6,354 | ₩6,568 | ₩5,712 | ₩5,992 | -5.68% | 13.4만 |
|---|
| 2026.05.15 | ₩6,287 | ₩6,621 | ₩6,019 | ₩6,354 | +1.06% | 40.9만 |
|---|
| 2026.05.14 | ₩6,206 | ₩6,688 | ₩6,126 | ₩6,206 | 0.00% | 29.6만 |
|---|
| 2026.05.13 | ₩5,712 | ₩6,193 | ₩5,270 | ₩5,765 | +0.94% | 26.3만 |
|---|
| 2026.05.12 | ₩6,126 | ₩6,554 | ₩5,645 | ₩5,712 | -6.77% | 18.9만 |
|---|
| 2026.05.11 | ₩5,992 | ₩6,420 | ₩5,966 | ₩6,313 | +5.36% | 21.4만 |
|---|
| 2026.05.08 | ₩6,140 | ₩6,461 | ₩5,966 | ₩5,966 | -2.83% | 24.2만 |
|---|
| 2026.05.07 | ₩6,220 | ₩6,394 | ₩6,073 | ₩6,153 | -1.08% | 14.9만 |
|---|
| 2026.05.06 | ₩6,327 | ₩6,447 | ₩6,150 | ₩6,220 | -1.69% | 18.2만 |
|---|
| 2026.05.05 | ₩6,447 | ₩6,915 | ₩6,273 | ₩6,273 | -2.70% | 31.8만 |
|---|
| 2026.05.04 | ₩6,233 | ₩6,527 | ₩6,113 | ₩6,487 | +4.08% | 32.6만 |
|---|
| 2026.05.01 | ₩6,086 | ₩6,514 | ₩5,926 | ₩6,260 | +2.86% | 10.7만 |
|---|
| 2026.04.30 | ₩6,260 | ₩6,260 | ₩5,926 | ₩6,086 | -2.78% | 12.6만 |
|---|
| 2026.04.29 | ₩6,340 | ₩6,487 | ₩6,113 | ₩6,260 | -1.27% | 17.8만 |
|---|
| 2026.04.28 | ₩6,394 | ₩6,728 | ₩6,166 | ₩6,340 | -0.84% | 26.9만 |
|---|
| 2026.04.27 | ₩5,778 | ₩6,835 | ₩5,778 | ₩6,420 | +11.11% | 61.9만 |
|---|
| 2026.04.24 | ₩5,752 | ₩5,939 | ₩5,364 | ₩5,805 | +0.93% | 23.7만 |
|---|
| 2026.04.23 | ₩5,337 | ₩5,819 | ₩5,324 | ₩5,725 | +7.27% | 20만 |
|---|
| 2026.04.22 | ₩5,123 | ₩5,364 | ₩4,996 | ₩5,350 | +4.44% | 21.9만 |
|---|
| 2026.04.21 | ₩4,789 | ₩5,110 | ₩4,722 | ₩5,083 | +6.15% | 13.4만 |
|---|
| 2026.04.20 | ₩4,829 | ₩4,901 | ₩4,628 | ₩4,842 | +0.28% | 15.2만 |
|---|
| 2026.04.17 | ₩4,280 | ₩4,882 | ₩4,133 | ₩4,829 | +12.81% | 50.6만 |
|---|
| 2026.04.16 | ₩4,347 | ₩4,347 | ₩4,052 | ₩4,200 | -3.38% | 31.3만 |
|---|
| 2026.04.15 | ₩3,892 | ₩4,374 | ₩3,842 | ₩4,361 | +12.03% | 105.1만 |
|---|
| 2026.04.14 | ₩4,026 | ₩4,160 | ₩3,933 | ₩3,986 | -1.00% | 56.1만 |
|---|
| 2026.04.13 | ₩4,013 | ₩4,106 | ₩3,919 | ₩4,026 | +0.33% | 39.1만 |
|---|
| 2026.04.10 | ₩4,013 | ₩4,468 | ₩3,879 | ₩3,973 | -1.00% | 57.3만 |
|---|
| 2026.04.09 | ₩4,441 | ₩4,481 | ₩4,026 | ₩4,080 | -8.13% | 23.8만 |
|---|
| 2026.04.08 | ₩4,427 | ₩4,688 | ₩4,300 | ₩4,468 | +0.91% | 21.5만 |
|---|
| 2026.04.07 | ₩4,414 | ₩4,588 | ₩4,307 | ₩4,414 | 0.00% | 16.5만 |
|---|
| 2026.04.06 | ₩4,307 | ₩4,748 | ₩4,307 | ₩4,508 | +4.66% | 22.7만 |
|---|
| 2026.04.02 | ₩4,615 | ₩4,730 | ₩4,160 | ₩4,374 | -5.22% | 41.2만 |
|---|
| 2026.04.01 | ₩4,668 | ₩4,917 | ₩4,401 | ₩4,615 | -1.15% | 39만 |
|---|
| 2026.03.31 | ₩4,695 | ₩4,722 | ₩4,407 | ₩4,575 | -2.56% | 23.8만 |
|---|
| 2026.03.30 | ₩4,775 | ₩4,956 | ₩4,387 | ₩4,628 | -3.08% | 25.5만 |
|---|
| 2026.03.27 | ₩4,896 | ₩5,364 | ₩4,762 | ₩4,896 | 0.00% | 26.4만 |
|---|
| 2026.03.26 | ₩4,896 | ₩5,233 | ₩4,615 | ₩4,829 | -1.37% | 32.2만 |
|---|
| 2026.03.25 | ₩5,123 | ₩5,370 | ₩4,641 | ₩4,896 | -4.44% | 63.4만 |
|---|
| 2026.03.24 | ₩5,043 | ₩5,110 | ₩4,601 | ₩5,043 | 0.00% | 45.1만 |
|---|
| 2026.03.23 | ₩5,177 | ₩5,309 | ₩4,869 | ₩5,123 | -1.03% | 34.5만 |
|---|
| 2026.03.20 | ₩5,029 | ₩5,685 | ₩5,029 | ₩5,350 | +6.38% | 26.7만 |
|---|
| 2026.03.19 | ₩6,073 | ₩6,166 | ₩5,083 | ₩5,230 | -13.88% | 69.1만 |
|---|
| 2026.03.18 | ₩6,487 | ₩6,648 | ₩5,912 | ₩6,180 | -4.74% | 39.5만 |
|---|
| 2026.03.17 | ₩6,220 | ₩6,942 | ₩6,086 | ₩6,688 | +7.53% | 41.3만 |
|---|
| 2026.03.16 | ₩6,447 | ₩6,889 | ₩5,859 | ₩6,273 | -2.70% | 65.1만 |
|---|
| 2026.03.13 | ₩7,263 | ₩7,317 | ₩6,394 | ₩6,608 | -9.02% | 63만 |
|---|
| 2026.03.12 | ₩6,527 | ₩8,026 | ₩6,300 | ₩7,277 | +11.48% | 144.3만 |
|---|
| 2026.03.11 | ₩7,196 | ₩7,660 | ₩6,046 | ₩6,808 | -5.39% | 152.4만 |
|---|
| 2026.03.10 | ₩6,367 | ₩7,397 | ₩5,685 | ₩7,303 | +14.71% | 424만 |
|---|
| 2026.03.09 | ₩4,040 | ₩9,243 | ₩3,973 | ₩7,022 | +73.84% | 5796.8만 |
|---|
| 2026.03.06 | ₩2,287 | ₩3,973 | ₩2,100 | ₩3,812 | +66.67% | 698만 |
|---|
| 2026.03.05 | ₩1,766 | ₩2,394 | ₩1,766 | ₩2,287 | +29.55% | 153.9만 |
|---|
| 2026.03.04 | ₩1,465 | ₩1,792 | ₩1,437 | ₩1,792 | +22.37% | 45.9만 |
|---|
| 2026.03.03 | ₩1,418 | ₩1,458 | ₩1,411 | ₩1,418 | 0.00% | 18.6만 |
|---|
| 2026.03.02 | ₩1,471 | ₩1,471 | ₩1,418 | ₩1,445 | -1.82% | 3.1만 |
|---|
| 2026.02.27 | ₩1,431 | ₩1,485 | ₩1,411 | ₩1,471 | +2.80% | 4.6만 |
|---|
| 2026.02.26 | ₩1,404 | ₩1,445 | ₩1,404 | ₩1,418 | +0.95% | 2.8만 |
|---|
| 2026.02.25 | ₩1,391 | ₩1,439 | ₩1,371 | ₩1,418 | +1.92% | 23.5만 |
|---|
| 2026.02.24 | ₩1,404 | ₩1,431 | ₩1,391 | ₩1,391 | -0.95% | 2.6만 |
|---|
| 2026.02.23 | ₩1,418 | ₩1,431 | ₩1,378 | ₩1,404 | -0.94% | 2.7만 |
|---|
| 2026.02.20 | ₩1,423 | ₩1,458 | ₩1,378 | ₩1,391 | -2.26% | 10.1만 |
|---|
| 2026.02.19 | ₩1,378 | ₩1,485 | ₩1,338 | ₩1,458 | +5.83% | 27.7만 |
|---|
| 2026.02.18 | ₩1,351 | ₩1,445 | ₩1,351 | ₩1,378 | +1.98% | 5.7만 |
|---|
| 2026.02.17 | ₩1,418 | ₩1,442 | ₩1,378 | ₩1,404 | -0.94% | 6.7만 |
|---|
| 2026.02.13 | ₩1,445 | ₩1,458 | ₩1,404 | ₩1,418 | -1.85% | 3.1만 |
|---|
| 2026.02.12 | ₩1,437 | ₩1,471 | ₩1,398 | ₩1,404 | -2.23% | 3.2만 |
|---|
| 2026.02.11 | ₩1,471 | ₩1,498 | ₩1,418 | ₩1,471 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩1,458 | ₩1,525 | ₩1,418 | ₩1,471 | +0.92% | 4.7만 |
|---|
| 2026.02.09 | ₩1,471 | ₩1,485 | ₩1,431 | ₩1,445 | -1.82% | 2.1만 |
|---|
| 2026.02.06 | ₩1,471 | ₩1,471 | ₩1,418 | ₩1,458 | -0.91% | 6.9만 |
|---|
| 2026.02.05 | ₩1,445 | ₩1,471 | ₩1,418 | ₩1,418 | -1.85% | 6.3만 |
|---|
| 2026.02.04 | ₩1,471 | ₩1,471 | ₩1,404 | ₩1,418 | -3.64% | 4.2만 |
|---|
| 2026.02.03 | ₩1,498 | ₩1,538 | ₩1,445 | ₩1,445 | -3.57% | 6.4만 |
|---|
| 2026.02.02 | ₩1,511 | ₩1,578 | ₩1,485 | ₩1,498 | -0.88% | 16.7만 |
|---|
| 2026.01.30 | ₩1,511 | ₩1,565 | ₩1,511 | ₩1,511 | 0.00% | 3.2만 |
|---|
| 2026.01.29 | ₩1,588 | ₩1,592 | ₩1,511 | ₩1,511 | -4.80% | 2.4만 |
|---|
| 2026.01.28 | ₩1,592 | ₩1,625 | ₩1,565 | ₩1,592 | 0.00% | 7만 |
|---|
| 2026.01.27 | ₩1,578 | ₩1,625 | ₩1,538 | ₩1,612 | +2.12% | 7.6만 |
|---|
| 2026.01.26 | ₩1,565 | ₩1,605 | ₩1,565 | ₩1,592 | +1.71% | 5.3만 |
|---|
| 2026.01.23 | ₩1,605 | ₩1,625 | ₩1,532 | ₩1,565 | -2.50% | 6.6만 |
|---|
| 2026.01.22 | ₩1,592 | ₩1,712 | ₩1,578 | ₩1,618 | +1.68% | 22.5만 |
|---|
| 2026.01.21 | ₩1,552 | ₩1,637 | ₩1,526 | ₩1,578 | +1.72% | 8.7만 |
|---|
| 2026.01.20 | ₩1,645 | ₩1,645 | ₩1,532 | ₩1,578 | -4.07% | 10.6만 |
|---|
| 2026.01.16 | ₩1,699 | ₩1,699 | ₩1,605 | ₩1,605 | -5.51% | 2.2만 |
|---|
| 2026.01.15 | ₩1,752 | ₩1,804 | ₩1,672 | ₩1,672 | -4.58% | 2.5만 |
|---|
| 2026.01.14 | ₩1,699 | ₩1,804 | ₩1,633 | ₩1,752 | +3.15% | 11.6만 |
|---|
| 2026.01.13 | ₩1,511 | ₩1,712 | ₩1,511 | ₩1,685 | +11.50% | 10.1만 |
|---|
| 2026.01.12 | ₩1,752 | ₩1,791 | ₩1,525 | ₩1,525 | -12.98% | 17.3만 |
|---|
| 2026.01.09 | ₩1,766 | ₩1,792 | ₩1,726 | ₩1,739 | -1.52% | 8.3만 |
|---|
| 2026.01.08 | ₩1,471 | ₩1,806 | ₩1,445 | ₩1,766 | +20.00% | 105.8만 |
|---|
| 2026.01.07 | ₩1,445 | ₩1,498 | ₩1,438 | ₩1,471 | +1.85% | 6.9만 |
|---|
| 2026.01.06 | ₩1,404 | ₩1,471 | ₩1,351 | ₩1,431 | +1.90% | 13.6만 |
|---|
| 2026.01.05 | ₩1,338 | ₩1,471 | ₩1,338 | ₩1,431 | +7.00% | 10.5만 |
|---|
| 2026.01.02 | ₩1,498 | ₩1,498 | ₩1,445 | ₩1,485 | -0.89% | 2.3만 |
|---|
| 2025.12.31 | ₩1,451 | ₩1,525 | ₩1,437 | ₩1,525 | +5.07% | 6.6만 |
|---|
| 2025.12.30 | ₩1,445 | ₩1,511 | ₩1,431 | ₩1,445 | 0.00% | 11.6만 |
|---|
| 2025.12.29 | ₩1,471 | ₩1,511 | ₩1,431 | ₩1,458 | -0.91% | 4.8만 |
|---|
| 2025.12.26 | ₩1,511 | ₩1,538 | ₩1,471 | ₩1,525 | +0.88% | 3.6만 |
|---|
| 2025.12.24 | ₩1,478 | ₩1,532 | ₩1,445 | ₩1,525 | +3.17% | 1.4만 |
|---|
| 2025.12.23 | ₩1,485 | ₩1,565 | ₩1,431 | ₩1,498 | +0.90% | 1.2만 |
|---|
| 2025.12.22 | ₩1,445 | ₩1,565 | ₩1,378 | ₩1,485 | +2.78% | 5.1만 |
|---|
| 2025.12.19 | ₩1,498 | ₩1,565 | ₩1,471 | ₩1,498 | 0.00% | 2.3만 |
|---|
| 2025.12.18 | ₩1,498 | ₩1,639 | ₩1,490 | ₩1,525 | +1.79% | 4만 |
|---|
| 2025.12.17 | ₩1,613 | ₩1,613 | ₩1,498 | ₩1,511 | -6.30% | 6.1만 |
|---|
| 2025.12.16 | ₩1,552 | ₩1,605 | ₩1,552 | ₩1,552 | 0.00% | 2.7만 |
|---|
| 2025.12.15 | ₩1,592 | ₩1,592 | ₩1,498 | ₩1,565 | -1.68% | 8.1만 |
|---|
| 2025.12.12 | ₩1,605 | ₩1,645 | ₩1,552 | ₩1,605 | 0.00% | 7.5만 |
|---|
| 2025.12.11 | ₩1,498 | ₩1,605 | ₩1,498 | ₩1,592 | +6.25% | 3.9만 |
|---|
| 2025.12.10 | ₩1,525 | ₩1,618 | ₩1,520 | ₩1,578 | +3.51% | 6.4만 |
|---|
| 2025.12.09 | ₩1,458 | ₩1,565 | ₩1,458 | ₩1,538 | +5.50% | 7.2만 |
|---|
| 2025.12.08 | ₩1,558 | ₩1,558 | ₩1,404 | ₩1,471 | -5.58% | 8만 |
|---|
| 2025.12.05 | ₩1,431 | ₩1,471 | ₩1,378 | ₩1,471 | +2.80% | 15.3만 |
|---|
| 2025.12.04 | ₩1,445 | ₩1,485 | ₩1,398 | ₩1,425 | -1.39% | 7.1만 |
|---|
| 2025.12.03 | ₩1,418 | ₩1,485 | ₩1,404 | ₩1,431 | +0.94% | 4.4만 |
|---|
| 2025.12.02 | ₩1,431 | ₩1,458 | ₩1,391 | ₩1,418 | -0.93% | 2.3만 |
|---|
| 2025.12.01 | ₩1,404 | ₩1,498 | ₩1,398 | ₩1,404 | 0.00% | 9.3만 |
|---|
| 2025.11.28 | ₩1,418 | ₩1,485 | ₩1,351 | ₩1,458 | +2.83% | 14.9만 |
|---|
| 2025.11.26 | ₩1,445 | ₩1,471 | ₩1,418 | ₩1,418 | -1.85% | 4.6만 |
|---|
| 2025.11.25 | ₩1,445 | ₩1,498 | ₩1,445 | ₩1,471 | +1.85% | 2.1만 |
|---|
| 2025.11.24 | ₩1,485 | ₩1,485 | ₩1,438 | ₩1,458 | -1.80% | 2.3만 |
|---|
| 2025.11.21 | ₩1,418 | ₩1,465 | ₩1,411 | ₩1,458 | +2.83% | 2.2만 |
|---|
| 2025.11.20 | ₩1,471 | ₩1,471 | ₩1,431 | ₩1,445 | -1.82% | 3만 |
|---|
| 2025.11.19 | ₩1,458 | ₩1,474 | ₩1,445 | ₩1,445 | -0.92% | 2.3만 |
|---|
| 2025.11.18 | ₩1,485 | ₩1,505 | ₩1,471 | ₩1,498 | +0.90% | 6.1만 |
|---|
| 2025.11.17 | ₩1,511 | ₩1,565 | ₩1,498 | ₩1,498 | -0.88% | 3.1만 |
|---|
| 2025.11.14 | ₩1,485 | ₩1,552 | ₩1,485 | ₩1,525 | +2.70% | 7.1만 |
|---|
| 2025.11.13 | ₩1,485 | ₩1,592 | ₩1,485 | ₩1,511 | +1.80% | 3.8만 |
|---|
| 2025.11.12 | ₩1,592 | ₩1,628 | ₩1,578 | ₩1,578 | -0.84% | 5만 |
|---|
| 2025.11.11 | ₩1,578 | ₩1,605 | ₩1,511 | ₩1,605 | +1.69% | 10.7만 |
|---|
| 2025.11.10 | ₩1,552 | ₩1,685 | ₩1,525 | ₩1,578 | +1.72% | 55.1만 |
|---|
| 2025.11.07 | ₩1,498 | ₩1,538 | ₩1,485 | ₩1,525 | +1.79% | 3.2만 |
|---|
| 2025.11.06 | ₩1,525 | ₩1,565 | ₩1,490 | ₩1,498 | -1.75% | 4.9만 |
|---|
| 2025.11.05 | ₩1,525 | ₩1,565 | ₩1,487 | ₩1,526 | +0.09% | 3.5만 |
|---|
| 2025.11.04 | ₩1,525 | ₩1,578 | ₩1,511 | ₩1,525 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩1,659 | ₩1,659 | ₩1,498 | ₩1,538 | -7.26% | 9.3만 |
|---|
| 2025.10.31 | ₩1,645 | ₩1,645 | ₩1,592 | ₩1,645 | 0.00% | 1.8만 |
|---|
| 2025.10.30 | ₩1,712 | ₩1,712 | ₩1,618 | ₩1,659 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩1,739 | ₩1,739 | ₩1,645 | ₩1,739 | 0.00% | 10.6만 |
|---|
| 2025.10.28 | ₩1,792 | ₩1,806 | ₩1,672 | ₩1,726 | -3.73% | 16.6만 |
|---|
| 2025.10.27 | ₩1,578 | ₩1,819 | ₩1,578 | ₩1,806 | +14.41% | 18.4만 |
|---|
| 2025.10.24 | ₩1,538 | ₩1,605 | ₩1,525 | ₩1,565 | +1.74% | 10.6만 |
|---|
| 2025.10.23 | ₩1,618 | ₩1,618 | ₩1,525 | ₩1,565 | -3.31% | 9.4만 |
|---|
| 2025.10.22 | ₩1,606 | ₩1,632 | ₩1,538 | ₩1,552 | -3.41% | 2.3만 |
|---|
| 2025.10.21 | ₩1,629 | ₩1,632 | ₩1,618 | ₩1,618 | -0.66% | 2.2만 |
|---|
| 2025.10.20 | ₩1,618 | ₩1,672 | ₩1,605 | ₩1,632 | +0.83% | 4.1만 |
|---|
| 2025.10.17 | ₩1,565 | ₩1,618 | ₩1,511 | ₩1,592 | +1.71% | 7.1만 |
|---|
| 2025.10.16 | ₩1,645 | ₩1,672 | ₩1,552 | ₩1,578 | -4.07% | 6.6만 |
|---|
| 2025.10.15 | ₩1,645 | ₩1,685 | ₩1,618 | ₩1,645 | 0.00% | 1.7만 |
|---|
| 2025.10.14 | ₩1,659 | ₩1,739 | ₩1,618 | ₩1,659 | 0.00% | 2.2만 |
|---|
| 2025.10.13 | ₩1,712 | ₩1,712 | ₩1,578 | ₩1,685 | -1.56% | 6.8만 |
|---|
| 2025.10.10 | ₩1,672 | ₩1,752 | ₩1,672 | ₩1,685 | +0.80% | 8.3만 |
|---|