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 | ₩7,430 | ₩7,671 | ₩5,901 | ₩6,732 | -9.39% | 48.3만 |
| 2026.10.08 | ₩8,623 | ₩8,712 | ₩6,987 | ₩7,389 | -14.31% | 111.3만 |
| 2026.10.07 | ₩10,729 | ₩13,196 | ₩9,200 | ₩9,455 | -11.87% | 2239.5만 |
| 2026.10.06 | ₩6,585 | ₩11,252 | ₩6,316 | ₩9,562 | +45.21% | 4383.9만 |
| 2026.10.05 | ₩6,692 | ₩7,818 | ₩5,646 | ₩6,156 | -8.02% | 3378.7만 |
| 2026.10.02 | ₩5,498 | ₩5,579 | ₩4,157 | ₩4,318 | -21.46% | 13.8만 |
| 2026.10.01 | ₩6,571 | ₩6,826 | ₩5,498 | ₩5,498 | -16.33% | 14.6만 |
| 2026.09.30 | ₩6,759 | ₩7,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,330 |
| ₩6,705 |
| -0.79% |
| 19만 |
| 2026.09.29 | ₩8,274 | ₩8,274 | ₩6,209 | ₩6,732 | -18.64% | 76.2만 |
|---|
| 2026.09.28 | ₩8,489 | ₩8,717 | ₩7,456 | ₩8,569 | +0.95% | 85.9만 |
|---|
| 2026.09.25 | ₩11,158 | ₩12,257 | ₩7,228 | ₩9,723 | -12.86% | 3711.4만 |
|---|
| 2026.09.24 | ₩9,374 | ₩11,721 | ₩6,182 | ₩6,598 | -29.61% | 8785만 |
|---|
| 2026.09.23 | ₩2,427 | ₩3,084 | ₩2,340 | ₩3,071 | +26.52% | 15.3만 |
|---|
| 2026.09.22 | ₩2,213 | ₩2,681 | ₩2,163 | ₩2,481 | +12.12% | 13.2만 |
|---|
| 2026.09.21 | ₩2,307 | ₩2,501 | ₩2,240 | ₩2,240 | -2.91% | 67.1만 |
|---|
| 2026.09.18 | ₩2,253 | ₩2,816 | ₩2,186 | ₩2,374 | +5.36% | 133.6만 |
|---|
| 2026.09.17 | ₩2,320 | ₩2,575 | ₩2,146 | ₩2,240 | -3.47% | 8.4만 |
|---|
| 2026.09.16 | ₩2,293 | ₩2,293 | ₩2,025 | ₩2,146 | -6.43% | 6.4만 |
|---|
| 2026.09.15 | ₩2,830 | ₩2,830 | ₩2,146 | ₩2,199 | -22.27% | 6.6만 |
|---|
| 2026.09.14 | ₩3,205 | ₩3,205 | ₩2,716 | ₩2,803 | -12.55% | 3만 |
|---|
| 2026.09.11 | ₩2,897 | ₩3,031 | ₩2,803 | ₩2,823 | -2.55% | 2.1만 |
|---|
| 2026.09.10 | ₩3,031 | ₩3,312 | ₩2,843 | ₩2,910 | -3.98% | 4.1만 |
|---|
| 2026.09.09 | ₩3,084 | ₩3,152 | ₩2,910 | ₩3,071 | -0.43% | 3만 |
|---|
| 2026.09.08 | ₩3,219 | ₩3,225 | ₩3,017 | ₩3,084 | -4.17% | 1.7만 |
|---|
| 2026.09.04 | ₩3,339 | ₩3,487 | ₩3,245 | ₩3,245 | -2.81% | 2.4만 |
|---|
| 2026.09.03 | ₩3,567 | ₩3,634 | ₩3,219 | ₩3,366 | -5.64% | 5.1만 |
|---|
| 2026.09.02 | ₩4,251 | ₩4,533 | ₩3,366 | ₩3,527 | -17.03% | 8.4만 |
|---|
| 2026.09.01 | ₩5,190 | ₩5,190 | ₩4,573 | ₩4,747 | -8.53% | 2.9만 |
|---|
| 2026.08.31 | ₩5,485 | ₩5,485 | ₩5,002 | ₩5,203 | -5.13% | 8.2천 |
|---|
| 2026.08.28 | ₩5,498 | ₩5,498 | ₩5,178 | ₩5,190 | -5.61% | 9.1천 |
|---|
| 2026.08.27 | ₩6,209 | ₩6,451 | ₩5,012 | ₩5,297 | -14.69% | 17.2만 |
|---|
| 2026.08.26 | ₩6,357 | ₩6,692 | ₩5,844 | ₩6,169 | -2.95% | 23만 |
|---|
| 2026.08.25 | ₩6,410 | ₩7,175 | ₩6,236 | ₩6,665 | +3.97% | 4.9만 |
|---|
| 2026.08.24 | ₩5,820 | ₩6,370 | ₩5,820 | ₩6,370 | +9.45% | 1.6만 |
|---|
| 2026.08.21 | ₩5,767 | ₩7,282 | ₩5,599 | ₩6,491 | +12.56% | 56만 |
|---|
| 2026.08.20 | ₩5,673 | ₩6,035 | ₩5,486 | ₩5,887 | +3.78% | 1.7만 |
|---|
| 2026.08.19 | ₩5,203 | ₩6,102 | ₩4,949 | ₩5,887 | +13.14% | 2.3만 |
|---|
| 2026.08.18 | ₩5,351 | ₩5,767 | ₩5,163 | ₩5,364 | +0.25% | 3.8만 |
|---|
| 2026.08.17 | ₩4,627 | ₩5,767 | ₩4,546 | ₩5,740 | +24.06% | 161.7만 |
|---|
| 2026.08.14 | ₩6,330 | ₩6,611 | ₩6,102 | ₩6,102 | -3.60% | 2.1만 |
|---|
| 2026.08.13 | ₩5,860 | ₩6,692 | ₩5,860 | ₩6,303 | +7.55% | 5.2만 |
|---|
| 2026.08.12 | ₩5,981 | ₩6,343 | ₩5,847 | ₩6,249 | +4.48% | 31.1만 |
|---|
| 2026.08.11 | ₩5,995 | ₩6,209 | ₩5,746 | ₩6,209 | +3.58% | 6.1천 |
|---|
| 2026.08.10 | ₩5,887 | ₩6,182 | ₩5,673 | ₩5,686 | -3.42% | 7.7천 |
|---|
| 2026.08.07 | ₩6,370 | ₩6,457 | ₩5,673 | ₩5,673 | -10.95% | 8.3천 |
|---|
| 2026.08.06 | ₩6,290 | ₩6,558 | ₩6,098 | ₩6,477 | +2.99% | 6.8천 |
|---|
| 2026.08.05 | ₩6,397 | ₩6,913 | ₩6,236 | ₩6,236 | -2.52% | 1.7만 |
|---|
| 2026.08.04 | ₩6,571 | ₩7,282 | ₩6,248 | ₩6,598 | +0.41% | 1.9만 |
|---|
| 2026.08.03 | ₩6,947 | ₩7,108 | ₩6,477 | ₩6,504 | -6.37% | 2.4만 |
|---|
| 2026.07.31 | ₩6,397 | ₩8,244 | ₩5,565 | ₩6,907 | +7.97% | 5.6만 |
|---|
| 2026.07.30 | ₩7,228 | ₩9,508 | ₩6,303 | ₩6,598 | -8.72% | 12.6만 |
|---|
| 2026.07.29 | ₩10,863 | ₩11,097 | ₩6,813 | ₩7,711 | -29.01% | 25.2만 |
|---|
| 2026.07.28 | ₩8,932 | ₩11,050 | ₩7,912 | ₩10,729 | +20.12% | 19.2만 |
|---|
| 2026.07.27 | ₩7,612 | ₩8,446 | ₩7,577 | ₩8,435 | +10.82% | 1.1만 |
|---|
| 2026.07.24 | ₩8,811 | ₩9,213 | ₩7,295 | ₩7,577 | -14.00% | 2.8만 |
|---|
| 2026.07.23 | ₩9,119 | ₩11,265 | ₩8,476 | ₩8,757 | -3.97% | 3만 |
|---|
| 2026.07.22 | ₩8,315 | ₩9,186 | ₩8,315 | ₩8,851 | +6.45% | 2.3천 |
|---|
| 2026.07.21 | ₩8,583 | ₩9,253 | ₩8,248 | ₩8,543 | -0.47% | 4천 |
|---|
| 2026.07.20 | ₩8,797 | ₩8,797 | ₩8,315 | ₩8,677 | -1.37% | 4.5천 |
|---|
| 2026.07.17 | ₩8,824 | ₩9,401 | ₩8,315 | ₩8,851 | +0.30% | 2.8천 |
|---|
| 2026.07.16 | ₩9,213 | ₩9,602 | ₩8,583 | ₩8,784 | -4.66% | 5.3천 |
|---|
| 2026.07.15 | ₩10,621 | ₩10,621 | ₩9,119 | ₩9,495 | -10.61% | 7.9천 |
|---|
| 2026.07.14 | ₩9,669 | ₩12,915 | ₩9,656 | ₩9,817 | +1.53% | 6.9만 |
|---|
| 2026.07.13 | ₩9,656 | ₩9,978 | ₩9,522 | ₩9,884 | +2.36% | 6.3천 |
|---|
| 2026.07.10 | ₩9,790 | ₩10,058 | ₩9,106 | ₩9,656 | -1.37% | 8.7천 |
|---|
| 2026.07.09 | ₩9,924 | ₩10,058 | ₩9,790 | ₩9,857 | -0.68% | 2.5천 |
|---|
| 2026.07.08 | ₩10,447 | ₩10,460 | ₩9,790 | ₩9,857 | -5.65% | 7.1천 |
|---|
| 2026.07.07 | ₩11,533 | ₩12,472 | ₩9,790 | ₩9,964 | -13.60% | 3.2만 |
|---|
| 2026.07.06 | ₩12,070 | ₩12,472 | ₩11,466 | ₩11,533 | -4.44% | 1만 |
|---|
| 2026.07.02 | ₩12,499 | ₩12,740 | ₩11,547 | ₩12,070 | -3.43% | 1.9만 |
|---|
| 2026.07.01 | ₩11,989 | ₩13,008 | ₩11,413 | ₩11,868 | -1.01% | 3.9만 |
|---|
| 2026.06.30 | ₩13,545 | ₩13,545 | ₩10,460 | ₩12,070 | -10.89% | 3.8만 |
|---|
| 2026.06.29 | ₩12,070 | ₩14,644 | ₩11,278 | ₩12,405 | +2.78% | 2.6만 |
|---|
| 2026.06.26 | ₩13,411 | ₩14,349 | ₩11,399 | ₩12,070 | -10.00% | 1.9만 |
|---|
| 2026.06.25 | ₩12,070 | ₩13,411 | ₩10,594 | ₩11,506 | -4.67% | 3.1만 |
|---|
| 2026.06.24 | ₩13,277 | ₩13,357 | ₩11,801 | ₩11,936 | -10.10% | 1만 |
|---|
| 2026.06.23 | ₩11,694 | ₩12,606 | ₩11,399 | ₩11,936 | +2.06% | 3.8천 |
|---|
| 2026.06.22 | ₩20,787 | ₩20,787 | ₩11,936 | ₩12,673 | -39.03% | 2.2만 |
|---|
| 2026.06.18 | ₩16,093 | ₩17,702 | ₩14,417 | ₩14,618 | -9.17% | 6.2천 |
|---|
| 2026.06.17 | ₩16,093 | ₩17,568 | ₩15,959 | ₩17,568 | +9.17% | 3.4천 |
|---|
| 2026.06.16 | ₩18,775 | ₩18,909 | ₩15,691 | ₩15,691 | -16.43% | 8천 |
|---|
| 2026.06.15 | ₩16,361 | ₩18,239 | ₩16,361 | ₩17,970 | +9.84% | 4.5천 |
|---|
| 2026.06.12 | ₩20,787 | ₩20,787 | ₩16,227 | ₩17,166 | -17.42% | 2.5천 |
|---|
| 2026.06.11 | ₩20,787 | ₩20,787 | ₩16,629 | ₩16,763 | -19.35% | 2.2천 |
|---|
| 2026.06.10 | ₩17,836 | ₩17,836 | ₩16,924 | ₩17,300 | -3.01% | 770 |
|---|
| 2026.06.09 | ₩14,752 | ₩18,239 | ₩14,752 | ₩17,568 | +19.09% | 2.9천 |
|---|
| 2026.06.08 | ₩15,691 | ₩17,166 | ₩15,691 | ₩17,166 | +9.40% | 1.9천 |
|---|
| 2026.06.05 | ₩19,311 | ₩19,311 | ₩16,763 | ₩17,032 | -11.81% | 2천 |
|---|
| 2026.06.04 | ₩18,104 | ₩20,116 | ₩18,104 | ₩18,909 | +4.44% | 5.8천 |
|---|
| 2026.06.03 | ₩19,714 | ₩20,116 | ₩17,970 | ₩18,104 | -8.16% | 6.8천 |
|---|
| 2026.06.02 | ₩19,177 | ₩20,250 | ₩17,702 | ₩17,702 | -7.69% | 2.6천 |
|---|
| 2026.06.01 | ₩20,116 | ₩20,518 | ₩18,306 | ₩20,384 | +1.33% | 3.1천 |
|---|
| 2026.05.29 | ₩18,104 | ₩19,982 | ₩18,104 | ₩18,909 | +4.44% | 1.3천 |
|---|
| 2026.05.28 | ₩20,116 | ₩20,116 | ₩17,300 | ₩18,239 | -9.33% | 4.3천 |
|---|
| 2026.05.27 | ₩20,250 | ₩21,457 | ₩18,909 | ₩19,043 | -5.96% | 6천 |
|---|
| 2026.05.26 | ₩20,116 | ₩20,518 | ₩18,507 | ₩19,043 | -5.33% | 3.4천 |
|---|
| 2026.05.22 | ₩18,373 | ₩20,787 | ₩18,373 | ₩20,116 | +9.49% | 4.1천 |
|---|
| 2026.05.21 | ₩20,049 | ₩20,116 | ₩18,507 | ₩18,775 | -6.35% | 2.1천 |
|---|
| 2026.05.20 | ₩17,233 | ₩19,030 | ₩17,233 | ₩18,641 | +8.17% | 2.5천 |
|---|
| 2026.05.19 | ₩19,982 | ₩19,995 | ₩18,373 | ₩19,043 | -4.70% | 2천 |
|---|
| 2026.05.18 | ₩20,250 | ₩20,250 | ₩19,311 | ₩19,982 | -1.32% | 3.6천 |
|---|
| 2026.05.15 | ₩17,970 | ₩20,384 | ₩17,970 | ₩20,250 | +12.69% | 7천 |
|---|
| 2026.05.14 | ₩17,836 | ₩18,373 | ₩16,629 | ₩18,373 | +3.01% | 1.1만 |
|---|
| 2026.05.13 | ₩17,823 | ₩18,654 | ₩17,434 | ₩17,434 | -2.18% | 5천 |
|---|
| 2026.05.12 | ₩19,311 | ₩19,378 | ₩17,568 | ₩17,970 | -6.94% | 2.1천 |
|---|
| 2026.05.11 | ₩19,446 | ₩21,055 | ₩17,970 | ₩19,580 | +0.69% | 1.6만 |
|---|
| 2026.05.08 | ₩20,250 | ₩21,323 | ₩18,775 | ₩20,304 | +0.26% | 1.8만 |
|---|
| 2026.05.07 | ₩25,749 | ₩26,017 | ₩18,440 | ₩19,446 | -24.48% | 5.7만 |
|---|
| 2026.05.06 | ₩28,699 | ₩31,381 | ₩26,151 | ₩26,151 | -8.88% | 8.1만 |
|---|
| 2026.05.05 | ₩25,480 | ₩80,062 | ₩25,480 | ₩40,232 | +57.89% | 52.5만 |
|---|
| 2026.05.04 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩22,664 | ₩25,346 | ₩22,664 | ₩25,212 | +11.24% | 3.2천 |
|---|
| 2026.04.01 | ₩24,005 | ₩24,354 | ₩22,396 | ₩23,469 | -2.23% | 2.5천 |
|---|
| 2026.03.31 | ₩24,542 | ₩25,212 | ₩23,603 | ₩23,992 | -2.24% | 1.3천 |
|---|
| 2026.03.30 | ₩25,212 | ₩25,212 | ₩22,932 | ₩23,469 | -6.91% | 3.2천 |
|---|
| 2026.03.27 | ₩21,994 | ₩25,614 | ₩21,725 | ₩25,614 | +16.46% | 1.3만 |
|---|
| 2026.03.26 | ₩24,139 | ₩25,614 | ₩21,578 | ₩21,859 | -9.44% | 1.7만 |
|---|
| 2026.03.25 | ₩23,335 | ₩24,005 | ₩21,994 | ₩23,469 | +0.57% | 6.2천 |
|---|
| 2026.03.24 | ₩25,346 | ₩25,346 | ₩21,457 | ₩22,932 | -9.52% | 1.5만 |
|---|
| 2026.03.23 | ₩27,626 | ₩27,626 | ₩22,798 | ₩26,151 | -5.34% | 1.3만 |
|---|
| 2026.03.20 | ₩26,553 | ₩28,162 | ₩24,005 | ₩27,626 | +4.04% | 2.7만 |
|---|
| 2026.03.19 | ₩22,530 | ₩26,553 | ₩21,457 | ₩26,151 | +16.07% | 1.2만 |
|---|
| 2026.03.18 | ₩21,859 | ₩24,005 | ₩20,250 | ₩22,932 | +4.91% | 1.2만 |
|---|
| 2026.03.17 | ₩21,591 | ₩24,407 | ₩19,982 | ₩22,262 | +3.11% | 2.3만 |
|---|
| 2026.03.16 | ₩22,262 | ₩23,871 | ₩19,137 | ₩21,994 | -1.20% | 3만 |
|---|
| 2026.03.13 | ₩19,848 | ₩21,859 | ₩19,043 | ₩21,725 | +9.46% | 1.2만 |
|---|
| 2026.03.12 | ₩18,641 | ₩22,530 | ₩18,373 | ₩18,909 | +1.44% | 2.1만 |
|---|
| 2026.03.11 | ₩18,641 | ₩19,446 | ₩17,568 | ₩17,970 | -3.60% | 5.9천 |
|---|
| 2026.03.10 | ₩17,568 | ₩18,104 | ₩17,568 | ₩18,104 | +3.05% | 790 |
|---|
| 2026.03.09 | ₩17,635 | ₩17,702 | ₩17,233 | ₩17,434 | -1.14% | 1.6천 |
|---|
| 2026.03.06 | ₩18,104 | ₩18,104 | ₩17,434 | ₩17,836 | -1.48% | 1.2천 |
|---|
| 2026.03.05 | ₩17,890 | ₩18,373 | ₩17,300 | ₩17,434 | -2.55% | 1.9천 |
|---|
| 2026.03.04 | ₩17,032 | ₩18,239 | ₩17,032 | ₩17,836 | +4.72% | 750 |
|---|
| 2026.03.03 | ₩17,702 | ₩18,440 | ₩17,300 | ₩17,434 | -1.52% | 2.1천 |
|---|
| 2026.03.02 | ₩17,836 | ₩19,446 | ₩16,763 | ₩18,104 | +1.50% | 7.5천 |
|---|
| 2026.02.27 | ₩18,104 | ₩18,373 | ₩17,420 | ₩18,239 | +0.74% | 2.5천 |
|---|
| 2026.02.26 | ₩17,273 | ₩18,239 | ₩17,273 | ₩18,239 | +5.59% | 1.5천 |
|---|
| 2026.02.25 | ₩16,897 | ₩18,507 | ₩16,897 | ₩18,373 | +8.73% | 2.8천 |
|---|
| 2026.02.24 | ₩15,825 | ₩18,493 | ₩15,825 | ₩17,568 | +11.02% | 3.5천 |
|---|
| 2026.02.23 | ₩18,507 | ₩18,507 | ₩16,093 | ₩16,629 | -10.14% | 7.3천 |
|---|
| 2026.02.20 | ₩19,848 | ₩20,384 | ₩16,938 | ₩18,641 | -6.08% | 2.7만 |
|---|
| 2026.02.19 | ₩17,300 | ₩23,469 | ₩17,300 | ₩20,787 | +20.16% | 19.4만 |
|---|
| 2026.02.18 | ₩16,361 | ₩17,032 | ₩16,361 | ₩17,032 | +4.10% | 1.9천 |
|---|
| 2026.02.17 | ₩16,361 | ₩16,763 | ₩15,422 | ₩15,422 | -5.74% | 2.3천 |
|---|
| 2026.02.13 | ₩12,754 | ₩18,507 | ₩12,754 | ₩16,495 | +29.34% | 1.6만 |
|---|
| 2026.02.12 | ₩18,373 | ₩19,513 | ₩14,081 | ₩14,752 | -19.71% | 1.4만 |
|---|
| 2026.02.11 | ₩20,921 | ₩21,055 | ₩19,446 | ₩19,446 | -7.05% | 15.5만 |
|---|
| 2026.02.10 | ₩20,652 | ₩21,725 | ₩20,518 | ₩20,518 | -0.65% | 1.2천 |
|---|
| 2026.02.09 | ₩22,128 | ₩22,128 | ₩20,921 | ₩20,921 | -5.45% | 1.9천 |
|---|
| 2026.02.06 | ₩20,116 | ₩22,932 | ₩19,378 | ₩21,725 | +8.00% | 7.4천 |
|---|
| 2026.02.05 | ₩23,335 | ₩23,469 | ₩19,043 | ₩19,580 | -16.09% | 1.2만 |
|---|
| 2026.02.04 | ₩22,932 | ₩24,005 | ₩22,262 | ₩23,469 | +2.34% | 3.2천 |
|---|
| 2026.02.03 | ₩24,944 | ₩25,480 | ₩22,798 | ₩22,932 | -8.06% | 5천 |
|---|
| 2026.02.02 | ₩24,676 | ₩26,687 | ₩23,871 | ₩23,871 | -3.26% | 6.4천 |
|---|
| 2026.01.30 | ₩25,078 | ₩26,419 | ₩24,139 | ₩24,810 | -1.07% | 8.9천 |
|---|
| 2026.01.29 | ₩26,285 | ₩29,101 | ₩24,676 | ₩25,883 | -1.53% | 8.4천 |
|---|
| 2026.01.28 | ₩24,139 | ₩27,894 | ₩24,139 | ₩26,285 | +8.89% | 1.6만 |
|---|
| 2026.01.27 | ₩23,066 | ₩25,749 | ₩22,798 | ₩23,737 | +2.91% | 1.5만 |
|---|
| 2026.01.26 | ₩30,174 | ₩31,381 | ₩20,787 | ₩21,457 | -28.89% | 2.6만 |
|---|
| 2026.01.23 | ₩27,090 | ₩40,232 | ₩27,090 | ₩29,235 | +7.92% | 12.3만 |
|---|
| 2026.01.22 | ₩26,553 | ₩30,509 | ₩25,078 | ₩27,760 | +4.55% | 4만 |
|---|
| 2026.01.21 | ₩22,610 | ₩25,480 | ₩22,061 | ₩24,273 | +7.35% | 1.1만 |
|---|
| 2026.01.20 | ₩21,994 | ₩23,469 | ₩21,994 | ₩22,530 | +2.44% | 4천 |
|---|
| 2026.01.16 | ₩23,603 | ₩23,737 | ₩21,859 | ₩22,932 | -2.84% | 2.2천 |
|---|
| 2026.01.15 | ₩22,932 | ₩24,407 | ₩21,725 | ₩23,201 | +1.17% | 3.2천 |
|---|
| 2026.01.14 | ₩22,664 | ₩23,281 | ₩22,262 | ₩22,262 | -1.78% | 1.8천 |
|---|
| 2026.01.13 | ₩24,542 | ₩25,346 | ₩22,530 | ₩22,932 | -6.56% | 5.2천 |
|---|
| 2026.01.12 | ₩22,664 | ₩30,979 | ₩21,725 | ₩25,078 | +10.65% | 2.2만 |
|---|
| 2026.01.09 | ₩23,066 | ₩23,066 | ₩22,128 | ₩22,262 | -3.49% | 710 |
|---|
| 2026.01.08 | ₩23,066 | ₩24,542 | ₩21,994 | ₩21,994 | -4.65% | 2.9천 |
|---|
| 2026.01.07 | ₩24,367 | ₩24,542 | ₩23,335 | ₩23,335 | -4.24% | 960 |
|---|
| 2026.01.06 | ₩25,078 | ₩26,687 | ₩21,994 | ₩24,005 | -4.28% | 4.1천 |
|---|
| 2026.01.05 | ₩22,664 | ₩25,614 | ₩22,664 | ₩24,810 | +9.47% | 2.4천 |
|---|
| 2026.01.02 | ₩21,994 | ₩22,664 | ₩21,725 | ₩22,329 | +1.52% | 1.1천 |
|---|
| 2025.12.31 | ₩22,463 | ₩22,530 | ₩20,921 | ₩21,994 | -2.09% | 5.9천 |
|---|
| 2025.12.30 | ₩23,080 | ₩23,080 | ₩21,457 | ₩21,994 | -4.71% | 2.2천 |
|---|
| 2025.12.29 | ₩23,737 | ₩24,220 | ₩22,664 | ₩22,798 | -3.95% | 650 |
|---|
| 2025.12.26 | ₩23,469 | ₩27,063 | ₩23,066 | ₩23,871 | +1.71% | 4천 |
|---|
| 2025.12.24 | ₩23,871 | ₩26,956 | ₩22,932 | ₩23,603 | -1.12% | 560 |
|---|
| 2025.12.23 | ₩22,798 | ₩28,162 | ₩22,798 | ₩23,201 | +1.76% | 4.5천 |
|---|
| 2025.12.22 | ₩20,116 | ₩24,568 | ₩20,116 | ₩22,530 | +12.00% | 5천 |
|---|
| 2025.12.19 | ₩25,078 | ₩25,480 | ₩20,116 | ₩20,384 | -18.72% | 1.5만 |
|---|
| 2025.12.18 | ₩26,419 | ₩26,821 | ₩22,932 | ₩23,737 | -10.15% | 1.2만 |
|---|
| 2025.12.17 | ₩27,626 | ₩27,626 | ₩26,151 | ₩26,285 | -4.85% | 4천 |
|---|
| 2025.12.16 | ₩27,774 | ₩28,565 | ₩27,358 | ₩27,492 | -1.01% | 2.2천 |
|---|
| 2025.12.15 | ₩28,028 | ₩29,101 | ₩27,358 | ₩27,894 | -0.48% | 4.1천 |
|---|
| 2025.12.12 | ₩29,369 | ₩30,375 | ₩28,028 | ₩28,699 | -2.28% | 8.3천 |
|---|
| 2025.12.11 | ₩29,504 | ₩30,711 | ₩27,894 | ₩27,894 | -5.45% | 7.7천 |
|---|
| 2025.12.10 | ₩29,839 | ₩32,856 | ₩28,162 | ₩28,162 | -5.62% | 1.5만 |
|---|
| 2025.12.09 | ₩30,040 | ₩30,040 | ₩27,693 | ₩28,565 | -4.91% | 9.5천 |
|---|
| 2025.12.08 | ₩28,967 | ₩30,174 | ₩28,109 | ₩28,565 | -1.39% | 4.2천 |
|---|
| 2025.12.05 | ₩29,369 | ₩30,241 | ₩27,626 | ₩28,699 | -2.28% | 3.2천 |
|---|
| 2025.12.04 | ₩28,833 | ₩31,113 | ₩27,492 | ₩30,308 | +5.12% | 7.4천 |
|---|
| 2025.12.03 | ₩27,505 | ₩30,308 | ₩27,224 | ₩29,235 | +6.29% | 3.1천 |
|---|
| 2025.12.02 | ₩29,906 | ₩30,711 | ₩26,956 | ₩29,504 | -1.35% | 6.6천 |
|---|
| 2025.12.01 | ₩44,524 | ₩44,524 | ₩27,492 | ₩30,711 | -31.02% | 4.2만 |
|---|
| 2025.11.28 | ₩31,649 | ₩40,232 | ₩31,649 | ₩38,891 | +22.88% | 3.9만 |
|---|
| 2025.11.26 | ₩26,687 | ₩32,320 | ₩26,419 | ₩29,369 | +10.05% | 1.2만 |
|---|
| 2025.11.25 | ₩27,090 | ₩30,442 | ₩23,871 | ₩26,151 | -3.47% | 1.4만 |
|---|
| 2025.11.24 | ₩30,979 | ₩31,314 | ₩25,480 | ₩27,224 | -12.12% | 1.3만 |
|---|
| 2025.11.21 | ₩32,052 | ₩33,996 | ₩28,297 | ₩30,576 | -4.60% | 1.1만 |
|---|
| 2025.11.20 | ₩41,439 | ₩41,439 | ₩30,845 | ₩32,186 | -22.33% | 1.2만 |
|---|
| 2025.11.19 | ₩40,903 | ₩42,512 | ₩39,293 | ₩40,634 | -0.66% | 7천 |
|---|
| 2025.11.18 | ₩53,643 | ₩54,032 | ₩36,745 | ₩41,305 | -23.00% | 2.6만 |
|---|
| 2025.11.17 | ₩43,719 | ₩54,059 | ₩43,719 | ₩52,235 | +19.48% | 2.1만 |
|---|
| 2025.11.14 | ₩37,014 | ₩44,658 | ₩37,000 | ₩43,048 | +16.30% | 1만 |
|---|
| 2025.11.13 | ₩38,220 | ₩41,975 | ₩36,611 | ₩37,416 | -2.11% | 7.1천 |
|---|
| 2025.11.12 | ₩35,538 | ₩36,745 | ₩33,969 | ₩35,941 | +1.13% | 4.5천 |
|---|
| 2025.11.11 | ₩35,270 | ₩37,014 | ₩34,331 | ₩35,807 | +1.52% | 6.2천 |
|---|
| 2025.11.10 | ₩30,711 | ₩36,477 | ₩30,711 | ₩36,021 | +17.29% | 9.4천 |
|---|
| 2025.11.07 | ₩33,661 | ₩33,795 | ₩27,090 | ₩29,906 | -11.16% | 1.2만 |
|---|
| 2025.11.06 | ₩37,818 | ₩39,025 | ₩29,638 | ₩33,714 | -10.85% | 1.6만 |
|---|
| 2025.11.05 | ₩36,745 | ₩38,623 | ₩34,466 | ₩36,745 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩33,124 | ₩37,550 | ₩31,515 | ₩36,745 | +10.93% | 2.3만 |
|---|
| 2025.11.03 | ₩31,113 | ₩34,868 | ₩28,833 | ₩33,259 | +6.90% | 2.5만 |
|---|
| 2025.10.31 | ₩27,224 | ₩31,649 | ₩26,956 | ₩29,369 | +7.88% | 1.5만 |
|---|
| 2025.10.30 | ₩26,956 | ₩28,162 | ₩26,285 | ₩27,358 | +1.49% | 6천 |
|---|
| 2025.10.29 | ₩26,821 | ₩27,894 | ₩26,419 | ₩27,224 | +1.50% | 3.8천 |
|---|
| 2025.10.28 | ₩25,212 | ₩27,304 | ₩24,810 | ₩27,304 | +8.30% | 7.4천 |
|---|
| 2025.10.27 | ₩27,090 | ₩27,090 | ₩24,139 | ₩25,883 | -4.46% | 7.4천 |
|---|
| 2025.10.24 | ₩24,179 | ₩26,553 | ₩23,335 | ₩26,553 | +9.82% | 1.1만 |
|---|
| 2025.10.23 | ₩24,273 | ₩24,944 | ₩23,066 | ₩23,254 | -4.20% | 3.7천 |
|---|
| 2025.10.22 | ₩24,944 | ₩25,333 | ₩23,871 | ₩24,139 | -3.23% | 3.3천 |
|---|
| 2025.10.21 | ₩24,407 | ₩25,749 | ₩24,273 | ₩25,480 | +4.40% | 4.4천 |
|---|
| 2025.10.20 | ₩24,407 | ₩24,877 | ₩23,898 | ₩24,407 | 0.00% | 1.9천 |
|---|
| 2025.10.17 | ₩25,212 | ₩26,151 | ₩24,676 | ₩24,676 | -2.13% | 7.8천 |
|---|
| 2025.10.16 | ₩24,944 | ₩25,869 | ₩24,407 | ₩24,676 | -1.08% | 3천 |
|---|
| 2025.10.15 | ₩24,407 | ₩25,883 | ₩24,139 | ₩25,695 | +5.27% | 7.3천 |
|---|
| 2025.10.14 | ₩26,151 | ₩26,151 | ₩23,871 | ₩24,139 | -7.69% | 3.2천 |
|---|
| 2025.10.13 | ₩25,614 | ₩25,614 | ₩23,871 | ₩24,005 | -6.28% | 1.6천 |
|---|
| 2025.10.10 | ₩25,078 | ₩25,856 | ₩24,139 | ₩25,212 | +0.53% | 1.1만 |
|---|