시장 데이터를 불러오는 중
전체 종목
아피메즈 파마슈티컬스 US 과거 주가
Apimeds Pharmaceuticals US, Inc. Common Stock · APUS · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Apimeds Pharmaceuticals US, Inc. Common Stock · APUS · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,424 | ₩7,665 | ₩5,896 | ₩6,727 | -9.39% | 48.3만 |
| 2026.10.08 | ₩8,616 | ₩8,705 | ₩6,982 | ₩7,384 | -14.31% | 111.3만 |
| 2026.10.07 | ₩10,720 | ₩13,186 | ₩9,193 | ₩9,447 | -11.87% | 2239.5만 |
| 2026.10.06 | ₩6,579 | ₩11,243 | ₩6,311 | ₩9,554 | +45.21% | 4383.9만 |
| 2026.10.05 | ₩6,687 | ₩7,812 | ₩5,641 | ₩6,151 | -8.02% | 3378.7만 |
| 2026.10.02 | ₩5,494 | ₩5,574 | ₩4,154 | ₩4,315 | -21.46% | 13.8만 |
| 2026.10.01 | ₩6,566 | ₩6,821 | ₩5,494 | ₩5,494 | -16.33% | 14.6만 |
| 2026.09.30 | ₩6,754 | ₩7,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,325 |
| ₩6,700 |
| -0.79% |
| 19만 |
| 2026.09.29 | ₩8,268 | ₩8,268 | ₩6,204 | ₩6,727 | -18.64% | 76.2만 |
|---|
| 2026.09.28 | ₩8,482 | ₩8,710 | ₩7,451 | ₩8,563 | +0.95% | 85.9만 |
|---|
| 2026.09.25 | ₩11,149 | ₩12,248 | ₩7,223 | ₩9,715 | -12.86% | 3711.4만 |
|---|
| 2026.09.24 | ₩9,367 | ₩11,712 | ₩6,177 | ₩6,593 | -29.61% | 8785만 |
|---|
| 2026.09.23 | ₩2,425 | ₩3,082 | ₩2,338 | ₩3,069 | +26.52% | 15.3만 |
|---|
| 2026.09.22 | ₩2,211 | ₩2,679 | ₩2,161 | ₩2,479 | +12.12% | 13.2만 |
|---|
| 2026.09.21 | ₩2,305 | ₩2,499 | ₩2,238 | ₩2,238 | -2.91% | 67.1만 |
|---|
| 2026.09.18 | ₩2,251 | ₩2,814 | ₩2,184 | ₩2,372 | +5.36% | 133.6만 |
|---|
| 2026.09.17 | ₩2,318 | ₩2,573 | ₩2,144 | ₩2,238 | -3.47% | 8.4만 |
|---|
| 2026.09.16 | ₩2,291 | ₩2,291 | ₩2,023 | ₩2,144 | -6.43% | 6.4만 |
|---|
| 2026.09.15 | ₩2,827 | ₩2,827 | ₩2,144 | ₩2,198 | -22.27% | 6.6만 |
|---|
| 2026.09.14 | ₩3,203 | ₩3,203 | ₩2,714 | ₩2,801 | -12.55% | 3만 |
|---|
| 2026.09.11 | ₩2,894 | ₩3,028 | ₩2,801 | ₩2,821 | -2.55% | 2.1만 |
|---|
| 2026.09.10 | ₩3,028 | ₩3,310 | ₩2,841 | ₩2,908 | -3.98% | 4.1만 |
|---|
| 2026.09.09 | ₩3,082 | ₩3,149 | ₩2,908 | ₩3,069 | -0.43% | 3만 |
|---|
| 2026.09.08 | ₩3,216 | ₩3,223 | ₩3,015 | ₩3,082 | -4.17% | 1.7만 |
|---|
| 2026.09.04 | ₩3,337 | ₩3,484 | ₩3,243 | ₩3,243 | -2.81% | 2.4만 |
|---|
| 2026.09.03 | ₩3,564 | ₩3,631 | ₩3,216 | ₩3,363 | -5.64% | 5.1만 |
|---|
| 2026.09.02 | ₩4,248 | ₩4,529 | ₩3,363 | ₩3,524 | -17.03% | 8.4만 |
|---|
| 2026.09.01 | ₩5,186 | ₩5,186 | ₩4,569 | ₩4,744 | -8.53% | 2.9만 |
|---|
| 2026.08.31 | ₩5,481 | ₩5,481 | ₩4,998 | ₩5,199 | -5.13% | 8.2천 |
|---|
| 2026.08.28 | ₩5,494 | ₩5,494 | ₩5,174 | ₩5,186 | -5.61% | 9.1천 |
|---|
| 2026.08.27 | ₩6,204 | ₩6,445 | ₩5,008 | ₩5,293 | -14.69% | 17.2만 |
|---|
| 2026.08.26 | ₩6,352 | ₩6,687 | ₩5,840 | ₩6,164 | -2.95% | 23만 |
|---|
| 2026.08.25 | ₩6,405 | ₩7,169 | ₩6,231 | ₩6,660 | +3.97% | 4.9만 |
|---|
| 2026.08.24 | ₩5,816 | ₩6,365 | ₩5,816 | ₩6,365 | +9.45% | 1.6만 |
|---|
| 2026.08.21 | ₩5,762 | ₩7,276 | ₩5,595 | ₩6,486 | +12.56% | 56만 |
|---|
| 2026.08.20 | ₩5,668 | ₩6,030 | ₩5,482 | ₩5,883 | +3.78% | 1.7만 |
|---|
| 2026.08.19 | ₩5,199 | ₩6,097 | ₩4,945 | ₩5,883 | +13.14% | 2.3만 |
|---|
| 2026.08.18 | ₩5,347 | ₩5,762 | ₩5,159 | ₩5,360 | +0.25% | 3.8만 |
|---|
| 2026.08.17 | ₩4,623 | ₩5,762 | ₩4,543 | ₩5,735 | +24.06% | 161.7만 |
|---|
| 2026.08.14 | ₩6,325 | ₩6,606 | ₩6,097 | ₩6,097 | -3.60% | 2.1만 |
|---|
| 2026.08.13 | ₩5,856 | ₩6,687 | ₩5,856 | ₩6,298 | +7.55% | 5.2만 |
|---|
| 2026.08.12 | ₩5,976 | ₩6,338 | ₩5,842 | ₩6,244 | +4.48% | 31.1만 |
|---|
| 2026.08.11 | ₩5,990 | ₩6,204 | ₩5,742 | ₩6,204 | +3.58% | 6.1천 |
|---|
| 2026.08.10 | ₩5,883 | ₩6,177 | ₩5,668 | ₩5,682 | -3.42% | 7.7천 |
|---|
| 2026.08.07 | ₩6,365 | ₩6,452 | ₩5,668 | ₩5,668 | -10.95% | 8.3천 |
|---|
| 2026.08.06 | ₩6,285 | ₩6,553 | ₩6,093 | ₩6,472 | +2.99% | 6.8천 |
|---|
| 2026.08.05 | ₩6,392 | ₩6,908 | ₩6,231 | ₩6,231 | -2.52% | 1.7만 |
|---|
| 2026.08.04 | ₩6,566 | ₩7,276 | ₩6,243 | ₩6,593 | +0.41% | 1.9만 |
|---|
| 2026.08.03 | ₩6,941 | ₩7,102 | ₩6,472 | ₩6,499 | -6.37% | 2.4만 |
|---|
| 2026.07.31 | ₩6,392 | ₩8,237 | ₩5,561 | ₩6,901 | +7.97% | 5.6만 |
|---|
| 2026.07.30 | ₩7,223 | ₩9,501 | ₩6,298 | ₩6,593 | -8.72% | 12.6만 |
|---|
| 2026.07.29 | ₩10,854 | ₩11,089 | ₩6,807 | ₩7,705 | -29.01% | 25.2만 |
|---|
| 2026.07.28 | ₩8,925 | ₩11,042 | ₩7,906 | ₩10,720 | +20.12% | 19.2만 |
|---|
| 2026.07.27 | ₩7,606 | ₩8,439 | ₩7,571 | ₩8,429 | +10.82% | 1.1만 |
|---|
| 2026.07.24 | ₩8,804 | ₩9,206 | ₩7,290 | ₩7,571 | -14.00% | 2.8만 |
|---|
| 2026.07.23 | ₩9,112 | ₩11,256 | ₩8,469 | ₩8,750 | -3.97% | 3만 |
|---|
| 2026.07.22 | ₩8,308 | ₩9,179 | ₩8,308 | ₩8,844 | +6.45% | 2.3천 |
|---|
| 2026.07.21 | ₩8,576 | ₩9,246 | ₩8,241 | ₩8,536 | -0.47% | 4천 |
|---|
| 2026.07.20 | ₩8,791 | ₩8,791 | ₩8,308 | ₩8,670 | -1.37% | 4.5천 |
|---|
| 2026.07.17 | ₩8,817 | ₩9,394 | ₩8,308 | ₩8,844 | +0.30% | 2.8천 |
|---|
| 2026.07.16 | ₩9,206 | ₩9,595 | ₩8,576 | ₩8,777 | -4.66% | 5.3천 |
|---|
| 2026.07.15 | ₩10,613 | ₩10,613 | ₩9,112 | ₩9,487 | -10.61% | 7.9천 |
|---|
| 2026.07.14 | ₩9,662 | ₩12,904 | ₩9,648 | ₩9,809 | +1.53% | 6.9만 |
|---|
| 2026.07.13 | ₩9,648 | ₩9,970 | ₩9,514 | ₩9,876 | +2.36% | 6.3천 |
|---|
| 2026.07.10 | ₩9,782 | ₩10,050 | ₩9,099 | ₩9,648 | -1.37% | 8.7천 |
|---|
| 2026.07.09 | ₩9,916 | ₩10,050 | ₩9,782 | ₩9,849 | -0.68% | 2.5천 |
|---|
| 2026.07.08 | ₩10,439 | ₩10,452 | ₩9,782 | ₩9,849 | -5.65% | 7.1천 |
|---|
| 2026.07.07 | ₩11,524 | ₩12,462 | ₩9,782 | ₩9,956 | -13.60% | 3.2만 |
|---|
| 2026.07.06 | ₩12,060 | ₩12,462 | ₩11,457 | ₩11,524 | -4.44% | 1만 |
|---|
| 2026.07.02 | ₩12,489 | ₩12,730 | ₩11,538 | ₩12,060 | -3.43% | 1.9만 |
|---|
| 2026.07.01 | ₩11,980 | ₩12,998 | ₩11,404 | ₩11,859 | -1.01% | 3.9만 |
|---|
| 2026.06.30 | ₩13,534 | ₩13,534 | ₩10,452 | ₩12,060 | -10.89% | 3.8만 |
|---|
| 2026.06.29 | ₩12,060 | ₩14,633 | ₩11,270 | ₩12,395 | +2.78% | 2.6만 |
|---|
| 2026.06.26 | ₩13,400 | ₩14,338 | ₩11,390 | ₩12,060 | -10.00% | 1.9만 |
|---|
| 2026.06.25 | ₩12,060 | ₩13,400 | ₩10,586 | ₩11,497 | -4.67% | 3.1만 |
|---|
| 2026.06.24 | ₩13,266 | ₩13,347 | ₩11,792 | ₩11,926 | -10.10% | 1만 |
|---|
| 2026.06.23 | ₩11,685 | ₩12,596 | ₩11,390 | ₩11,926 | +2.06% | 3.8천 |
|---|
| 2026.06.22 | ₩20,770 | ₩20,770 | ₩11,926 | ₩12,663 | -39.03% | 2.2만 |
|---|
| 2026.06.18 | ₩16,080 | ₩17,688 | ₩14,405 | ₩14,606 | -9.17% | 6.2천 |
|---|
| 2026.06.17 | ₩16,080 | ₩17,554 | ₩15,946 | ₩17,554 | +9.17% | 3.4천 |
|---|
| 2026.06.16 | ₩18,760 | ₩18,894 | ₩15,678 | ₩15,678 | -16.43% | 8천 |
|---|
| 2026.06.15 | ₩16,348 | ₩18,224 | ₩16,348 | ₩17,956 | +9.84% | 4.5천 |
|---|
| 2026.06.12 | ₩20,770 | ₩20,770 | ₩16,214 | ₩17,152 | -17.42% | 2.5천 |
|---|
| 2026.06.11 | ₩20,770 | ₩20,770 | ₩16,616 | ₩16,750 | -19.35% | 2.2천 |
|---|
| 2026.06.10 | ₩17,822 | ₩17,822 | ₩16,911 | ₩17,286 | -3.01% | 770 |
|---|
| 2026.06.09 | ₩14,740 | ₩18,224 | ₩14,740 | ₩17,554 | +19.09% | 2.9천 |
|---|
| 2026.06.08 | ₩15,678 | ₩17,152 | ₩15,678 | ₩17,152 | +9.40% | 1.9천 |
|---|
| 2026.06.05 | ₩19,296 | ₩19,296 | ₩16,750 | ₩17,018 | -11.81% | 2천 |
|---|
| 2026.06.04 | ₩18,090 | ₩20,100 | ₩18,090 | ₩18,894 | +4.44% | 5.8천 |
|---|
| 2026.06.03 | ₩19,698 | ₩20,100 | ₩17,956 | ₩18,090 | -8.16% | 6.8천 |
|---|
| 2026.06.02 | ₩19,162 | ₩20,234 | ₩17,688 | ₩17,688 | -7.69% | 2.6천 |
|---|
| 2026.06.01 | ₩20,100 | ₩20,502 | ₩18,291 | ₩20,368 | +1.33% | 3.1천 |
|---|
| 2026.05.29 | ₩18,090 | ₩19,966 | ₩18,090 | ₩18,894 | +4.44% | 1.3천 |
|---|
| 2026.05.28 | ₩20,100 | ₩20,100 | ₩17,286 | ₩18,224 | -9.33% | 4.3천 |
|---|
| 2026.05.27 | ₩20,234 | ₩21,440 | ₩18,894 | ₩19,028 | -5.96% | 6천 |
|---|
| 2026.05.26 | ₩20,100 | ₩20,502 | ₩18,492 | ₩19,028 | -5.33% | 3.4천 |
|---|
| 2026.05.22 | ₩18,358 | ₩20,770 | ₩18,358 | ₩20,100 | +9.49% | 4.1천 |
|---|
| 2026.05.21 | ₩20,033 | ₩20,100 | ₩18,492 | ₩18,760 | -6.35% | 2.1천 |
|---|
| 2026.05.20 | ₩17,219 | ₩19,015 | ₩17,219 | ₩18,626 | +8.17% | 2.5천 |
|---|
| 2026.05.19 | ₩19,966 | ₩19,980 | ₩18,358 | ₩19,028 | -4.70% | 2천 |
|---|
| 2026.05.18 | ₩20,234 | ₩20,234 | ₩19,296 | ₩19,966 | -1.32% | 3.6천 |
|---|
| 2026.05.15 | ₩17,956 | ₩20,368 | ₩17,956 | ₩20,234 | +12.69% | 7천 |
|---|
| 2026.05.14 | ₩17,822 | ₩18,358 | ₩16,616 | ₩18,358 | +3.01% | 1.1만 |
|---|
| 2026.05.13 | ₩17,809 | ₩18,640 | ₩17,420 | ₩17,420 | -2.18% | 5천 |
|---|
| 2026.05.12 | ₩19,296 | ₩19,363 | ₩17,554 | ₩17,956 | -6.94% | 2.1천 |
|---|
| 2026.05.11 | ₩19,430 | ₩21,038 | ₩17,956 | ₩19,564 | +0.69% | 1.6만 |
|---|
| 2026.05.08 | ₩20,234 | ₩21,306 | ₩18,760 | ₩20,288 | +0.26% | 1.8만 |
|---|
| 2026.05.07 | ₩25,728 | ₩25,996 | ₩18,425 | ₩19,430 | -24.48% | 5.7만 |
|---|
| 2026.05.06 | ₩28,676 | ₩31,356 | ₩26,130 | ₩26,130 | -8.88% | 8.1만 |
|---|
| 2026.05.05 | ₩25,460 | ₩79,999 | ₩25,460 | ₩40,201 | +57.89% | 52.5만 |
|---|
| 2026.05.04 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩25,192 | ₩25,192 | ₩25,192 | ₩25,192 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩22,646 | ₩25,326 | ₩22,646 | ₩25,192 | +11.24% | 3.2천 |
|---|
| 2026.04.01 | ₩23,986 | ₩24,335 | ₩22,378 | ₩23,450 | -2.23% | 2.5천 |
|---|
| 2026.03.31 | ₩24,522 | ₩25,192 | ₩23,584 | ₩23,973 | -2.24% | 1.3천 |
|---|
| 2026.03.30 | ₩25,192 | ₩25,192 | ₩22,914 | ₩23,450 | -6.91% | 3.2천 |
|---|
| 2026.03.27 | ₩21,976 | ₩25,594 | ₩21,708 | ₩25,594 | +16.46% | 1.3만 |
|---|
| 2026.03.26 | ₩24,120 | ₩25,594 | ₩21,561 | ₩21,842 | -9.44% | 1.7만 |
|---|
| 2026.03.25 | ₩23,316 | ₩23,986 | ₩21,976 | ₩23,450 | +0.57% | 6.2천 |
|---|
| 2026.03.24 | ₩25,326 | ₩25,326 | ₩21,440 | ₩22,914 | -9.52% | 1.5만 |
|---|
| 2026.03.23 | ₩27,604 | ₩27,604 | ₩22,780 | ₩26,130 | -5.34% | 1.3만 |
|---|
| 2026.03.20 | ₩26,532 | ₩28,140 | ₩23,986 | ₩27,604 | +4.04% | 2.7만 |
|---|
| 2026.03.19 | ₩22,512 | ₩26,532 | ₩21,440 | ₩26,130 | +16.07% | 1.2만 |
|---|
| 2026.03.18 | ₩21,842 | ₩23,986 | ₩20,234 | ₩22,914 | +4.91% | 1.2만 |
|---|
| 2026.03.17 | ₩21,574 | ₩24,388 | ₩19,966 | ₩22,244 | +3.11% | 2.3만 |
|---|
| 2026.03.16 | ₩22,244 | ₩23,852 | ₩19,122 | ₩21,976 | -1.20% | 3만 |
|---|
| 2026.03.13 | ₩19,832 | ₩21,842 | ₩19,028 | ₩21,708 | +9.46% | 1.2만 |
|---|
| 2026.03.12 | ₩18,626 | ₩22,512 | ₩18,358 | ₩18,894 | +1.44% | 2.1만 |
|---|
| 2026.03.11 | ₩18,626 | ₩19,430 | ₩17,554 | ₩17,956 | -3.60% | 5.9천 |
|---|
| 2026.03.10 | ₩17,554 | ₩18,090 | ₩17,554 | ₩18,090 | +3.05% | 790 |
|---|
| 2026.03.09 | ₩17,621 | ₩17,688 | ₩17,219 | ₩17,420 | -1.14% | 1.6천 |
|---|
| 2026.03.06 | ₩18,090 | ₩18,090 | ₩17,420 | ₩17,822 | -1.48% | 1.2천 |
|---|
| 2026.03.05 | ₩17,876 | ₩18,358 | ₩17,286 | ₩17,420 | -2.55% | 1.9천 |
|---|
| 2026.03.04 | ₩17,018 | ₩18,224 | ₩17,018 | ₩17,822 | +4.72% | 750 |
|---|
| 2026.03.03 | ₩17,688 | ₩18,425 | ₩17,286 | ₩17,420 | -1.52% | 2.1천 |
|---|
| 2026.03.02 | ₩17,822 | ₩19,430 | ₩16,750 | ₩18,090 | +1.50% | 7.5천 |
|---|
| 2026.02.27 | ₩18,090 | ₩18,358 | ₩17,407 | ₩18,224 | +0.74% | 2.5천 |
|---|
| 2026.02.26 | ₩17,259 | ₩18,224 | ₩17,259 | ₩18,224 | +5.59% | 1.5천 |
|---|
| 2026.02.25 | ₩16,884 | ₩18,492 | ₩16,884 | ₩18,358 | +8.73% | 2.8천 |
|---|
| 2026.02.24 | ₩15,812 | ₩18,479 | ₩15,812 | ₩17,554 | +11.02% | 3.5천 |
|---|
| 2026.02.23 | ₩18,492 | ₩18,492 | ₩16,080 | ₩16,616 | -10.14% | 7.3천 |
|---|
| 2026.02.20 | ₩19,832 | ₩20,368 | ₩16,924 | ₩18,626 | -6.08% | 2.7만 |
|---|
| 2026.02.19 | ₩17,286 | ₩23,450 | ₩17,286 | ₩20,770 | +20.16% | 19.4만 |
|---|
| 2026.02.18 | ₩16,348 | ₩17,018 | ₩16,348 | ₩17,018 | +4.10% | 1.9천 |
|---|
| 2026.02.17 | ₩16,348 | ₩16,750 | ₩15,410 | ₩15,410 | -5.74% | 2.3천 |
|---|
| 2026.02.13 | ₩12,744 | ₩18,492 | ₩12,744 | ₩16,482 | +29.34% | 1.6만 |
|---|
| 2026.02.12 | ₩18,358 | ₩19,497 | ₩14,070 | ₩14,740 | -19.71% | 1.4만 |
|---|
| 2026.02.11 | ₩20,904 | ₩21,038 | ₩19,430 | ₩19,430 | -7.05% | 15.5만 |
|---|
| 2026.02.10 | ₩20,636 | ₩21,708 | ₩20,502 | ₩20,502 | -0.65% | 1.2천 |
|---|
| 2026.02.09 | ₩22,110 | ₩22,110 | ₩20,904 | ₩20,904 | -5.45% | 1.9천 |
|---|
| 2026.02.06 | ₩20,100 | ₩22,914 | ₩19,363 | ₩21,708 | +8.00% | 7.4천 |
|---|
| 2026.02.05 | ₩23,316 | ₩23,450 | ₩19,028 | ₩19,564 | -16.09% | 1.2만 |
|---|
| 2026.02.04 | ₩22,914 | ₩23,986 | ₩22,244 | ₩23,450 | +2.34% | 3.2천 |
|---|
| 2026.02.03 | ₩24,924 | ₩25,460 | ₩22,780 | ₩22,914 | -8.06% | 5천 |
|---|
| 2026.02.02 | ₩24,656 | ₩26,666 | ₩23,852 | ₩23,852 | -3.26% | 6.4천 |
|---|
| 2026.01.30 | ₩25,058 | ₩26,398 | ₩24,120 | ₩24,790 | -1.07% | 8.9천 |
|---|
| 2026.01.29 | ₩26,264 | ₩29,078 | ₩24,656 | ₩25,862 | -1.53% | 8.4천 |
|---|
| 2026.01.28 | ₩24,120 | ₩27,872 | ₩24,120 | ₩26,264 | +8.89% | 1.6만 |
|---|
| 2026.01.27 | ₩23,048 | ₩25,728 | ₩22,780 | ₩23,718 | +2.91% | 1.5만 |
|---|
| 2026.01.26 | ₩30,150 | ₩31,356 | ₩20,770 | ₩21,440 | -28.89% | 2.6만 |
|---|
| 2026.01.23 | ₩27,068 | ₩40,201 | ₩27,068 | ₩29,212 | +7.92% | 12.3만 |
|---|
| 2026.01.22 | ₩26,532 | ₩30,485 | ₩25,058 | ₩27,738 | +4.55% | 4만 |
|---|
| 2026.01.21 | ₩22,593 | ₩25,460 | ₩22,043 | ₩24,254 | +7.35% | 1.1만 |
|---|
| 2026.01.20 | ₩21,976 | ₩23,450 | ₩21,976 | ₩22,512 | +2.44% | 4천 |
|---|
| 2026.01.16 | ₩23,584 | ₩23,718 | ₩21,842 | ₩22,914 | -2.84% | 2.2천 |
|---|
| 2026.01.15 | ₩22,914 | ₩24,388 | ₩21,708 | ₩23,182 | +1.17% | 3.2천 |
|---|
| 2026.01.14 | ₩22,646 | ₩23,263 | ₩22,244 | ₩22,244 | -1.78% | 1.8천 |
|---|
| 2026.01.13 | ₩24,522 | ₩25,326 | ₩22,512 | ₩22,914 | -6.56% | 5.2천 |
|---|
| 2026.01.12 | ₩22,646 | ₩30,954 | ₩21,708 | ₩25,058 | +10.65% | 2.2만 |
|---|
| 2026.01.09 | ₩23,048 | ₩23,048 | ₩22,110 | ₩22,244 | -3.49% | 710 |
|---|
| 2026.01.08 | ₩23,048 | ₩24,522 | ₩21,976 | ₩21,976 | -4.65% | 2.9천 |
|---|
| 2026.01.07 | ₩24,348 | ₩24,522 | ₩23,316 | ₩23,316 | -4.24% | 960 |
|---|
| 2026.01.06 | ₩25,058 | ₩26,666 | ₩21,976 | ₩23,986 | -4.28% | 4.1천 |
|---|
| 2026.01.05 | ₩22,646 | ₩25,594 | ₩22,646 | ₩24,790 | +9.47% | 2.4천 |
|---|
| 2026.01.02 | ₩21,976 | ₩22,646 | ₩21,708 | ₩22,311 | +1.52% | 1.1천 |
|---|
| 2025.12.31 | ₩22,445 | ₩22,512 | ₩20,904 | ₩21,976 | -2.09% | 5.9천 |
|---|
| 2025.12.30 | ₩23,062 | ₩23,062 | ₩21,440 | ₩21,976 | -4.71% | 2.2천 |
|---|
| 2025.12.29 | ₩23,718 | ₩24,201 | ₩22,646 | ₩22,780 | -3.95% | 650 |
|---|
| 2025.12.26 | ₩23,450 | ₩27,042 | ₩23,048 | ₩23,852 | +1.71% | 4천 |
|---|
| 2025.12.24 | ₩23,852 | ₩26,934 | ₩22,914 | ₩23,584 | -1.12% | 560 |
|---|
| 2025.12.23 | ₩22,780 | ₩28,140 | ₩22,780 | ₩23,182 | +1.76% | 4.5천 |
|---|
| 2025.12.22 | ₩20,100 | ₩24,549 | ₩20,100 | ₩22,512 | +12.00% | 5천 |
|---|
| 2025.12.19 | ₩25,058 | ₩25,460 | ₩20,100 | ₩20,368 | -18.72% | 1.5만 |
|---|
| 2025.12.18 | ₩26,398 | ₩26,800 | ₩22,914 | ₩23,718 | -10.15% | 1.2만 |
|---|
| 2025.12.17 | ₩27,604 | ₩27,604 | ₩26,130 | ₩26,264 | -4.85% | 4천 |
|---|
| 2025.12.16 | ₩27,752 | ₩28,542 | ₩27,336 | ₩27,470 | -1.01% | 2.2천 |
|---|
| 2025.12.15 | ₩28,006 | ₩29,078 | ₩27,336 | ₩27,872 | -0.48% | 4.1천 |
|---|
| 2025.12.12 | ₩29,346 | ₩30,351 | ₩28,006 | ₩28,676 | -2.28% | 8.3천 |
|---|
| 2025.12.11 | ₩29,480 | ₩30,686 | ₩27,872 | ₩27,872 | -5.45% | 7.7천 |
|---|
| 2025.12.10 | ₩29,815 | ₩32,830 | ₩28,140 | ₩28,140 | -5.62% | 1.5만 |
|---|
| 2025.12.09 | ₩30,016 | ₩30,016 | ₩27,671 | ₩28,542 | -4.91% | 9.5천 |
|---|
| 2025.12.08 | ₩28,944 | ₩30,150 | ₩28,087 | ₩28,542 | -1.39% | 4.2천 |
|---|
| 2025.12.05 | ₩29,346 | ₩30,217 | ₩27,604 | ₩28,676 | -2.28% | 3.2천 |
|---|
| 2025.12.04 | ₩28,810 | ₩31,088 | ₩27,470 | ₩30,284 | +5.12% | 7.4천 |
|---|
| 2025.12.03 | ₩27,484 | ₩30,284 | ₩27,202 | ₩29,212 | +6.29% | 3.1천 |
|---|
| 2025.12.02 | ₩29,882 | ₩30,686 | ₩26,934 | ₩29,480 | -1.35% | 6.6천 |
|---|
| 2025.12.01 | ₩44,489 | ₩44,489 | ₩27,470 | ₩30,686 | -31.02% | 4.2만 |
|---|
| 2025.11.28 | ₩31,624 | ₩40,201 | ₩31,624 | ₩38,861 | +22.88% | 3.9만 |
|---|
| 2025.11.26 | ₩26,666 | ₩32,294 | ₩26,398 | ₩29,346 | +10.05% | 1.2만 |
|---|
| 2025.11.25 | ₩27,068 | ₩30,418 | ₩23,852 | ₩26,130 | -3.47% | 1.4만 |
|---|
| 2025.11.24 | ₩30,954 | ₩31,289 | ₩25,460 | ₩27,202 | -12.12% | 1.3만 |
|---|
| 2025.11.21 | ₩32,026 | ₩33,970 | ₩28,274 | ₩30,552 | -4.60% | 1.1만 |
|---|
| 2025.11.20 | ₩41,407 | ₩41,407 | ₩30,820 | ₩32,160 | -22.33% | 1.2만 |
|---|
| 2025.11.19 | ₩40,871 | ₩42,479 | ₩39,263 | ₩40,603 | -0.66% | 7천 |
|---|
| 2025.11.18 | ₩53,601 | ₩53,989 | ₩36,717 | ₩41,273 | -23.00% | 2.6만 |
|---|
| 2025.11.17 | ₩43,685 | ₩54,016 | ₩43,685 | ₩52,194 | +19.48% | 2.1만 |
|---|
| 2025.11.14 | ₩36,985 | ₩44,623 | ₩36,971 | ₩43,015 | +16.30% | 1만 |
|---|
| 2025.11.13 | ₩38,191 | ₩41,943 | ₩36,583 | ₩37,387 | -2.11% | 7.1천 |
|---|
| 2025.11.12 | ₩35,511 | ₩36,717 | ₩33,943 | ₩35,913 | +1.13% | 4.5천 |
|---|
| 2025.11.11 | ₩35,243 | ₩36,985 | ₩34,305 | ₩35,779 | +1.52% | 6.2천 |
|---|
| 2025.11.10 | ₩30,686 | ₩36,449 | ₩30,686 | ₩35,993 | +17.29% | 9.4천 |
|---|
| 2025.11.07 | ₩33,635 | ₩33,769 | ₩27,068 | ₩29,882 | -11.16% | 1.2만 |
|---|
| 2025.11.06 | ₩37,789 | ₩38,995 | ₩29,614 | ₩33,688 | -10.85% | 1.6만 |
|---|
| 2025.11.05 | ₩36,717 | ₩38,593 | ₩34,439 | ₩36,717 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩33,098 | ₩37,521 | ₩31,490 | ₩36,717 | +10.93% | 2.3만 |
|---|
| 2025.11.03 | ₩31,088 | ₩34,841 | ₩28,810 | ₩33,232 | +6.90% | 2.5만 |
|---|
| 2025.10.31 | ₩27,202 | ₩31,624 | ₩26,934 | ₩29,346 | +7.88% | 1.5만 |
|---|
| 2025.10.30 | ₩26,934 | ₩28,140 | ₩26,264 | ₩27,336 | +1.49% | 6천 |
|---|
| 2025.10.29 | ₩26,800 | ₩27,872 | ₩26,398 | ₩27,202 | +1.50% | 3.8천 |
|---|
| 2025.10.28 | ₩25,192 | ₩27,283 | ₩24,790 | ₩27,283 | +8.30% | 7.4천 |
|---|
| 2025.10.27 | ₩27,068 | ₩27,068 | ₩24,120 | ₩25,862 | -4.46% | 7.4천 |
|---|
| 2025.10.24 | ₩24,161 | ₩26,532 | ₩23,316 | ₩26,532 | +9.82% | 1.1만 |
|---|
| 2025.10.23 | ₩24,254 | ₩24,924 | ₩23,048 | ₩23,236 | -4.20% | 3.7천 |
|---|
| 2025.10.22 | ₩24,924 | ₩25,313 | ₩23,852 | ₩24,120 | -3.23% | 3.3천 |
|---|
| 2025.10.21 | ₩24,388 | ₩25,728 | ₩24,254 | ₩25,460 | +4.40% | 4.4천 |
|---|
| 2025.10.20 | ₩24,388 | ₩24,857 | ₩23,879 | ₩24,388 | 0.00% | 1.9천 |
|---|
| 2025.10.17 | ₩25,192 | ₩26,130 | ₩24,656 | ₩24,656 | -2.13% | 7.8천 |
|---|
| 2025.10.16 | ₩24,924 | ₩25,849 | ₩24,388 | ₩24,656 | -1.08% | 3천 |
|---|
| 2025.10.15 | ₩24,388 | ₩25,862 | ₩24,120 | ₩25,675 | +5.27% | 7.3천 |
|---|
| 2025.10.14 | ₩26,130 | ₩26,130 | ₩23,852 | ₩24,120 | -7.69% | 3.2천 |
|---|
| 2025.10.13 | ₩25,594 | ₩25,594 | ₩23,852 | ₩23,986 | -6.28% | 1.6천 |
|---|
| 2025.10.10 | ₩25,058 | ₩25,836 | ₩24,120 | ₩25,192 | +0.53% | 1.1만 |
|---|