시장 데이터를 불러오는 중
전체 종목
아크투루스 테라퓨틱스 홀딩스 과거 주가
Arcturus Therapeutics Holdings Inc. - Common Stock · ARCT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arcturus Therapeutics Holdings Inc. - Common Stock · ARCT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,637 | ₩19,163 | ₩17,223 | ₩18,387 | +4.25% | 67.6만 |
| 2026.10.08 | ₩16,861 | ₩17,343 | ₩16,099 | ₩17,223 | +2.14% | 67.8만 |
| 2026.10.07 | ₩17,009 | ₩17,932 | ₩16,848 | ₩17,089 | +0.47% | 51.7만 |
| 2026.10.06 | ₩19,672 | ₩20,127 | ₩17,356 | ₩17,397 | -11.56% | 88.5만 |
| 2026.10.05 | ₩17,410 | ₩20,300 | ₩16,968 | ₩19,618 | +12.68% | 131.6만 |
| 2026.10.02 | ₩17,838 | ₩18,266 | ₩17,116 | ₩17,437 | -2.25% | 74.5만 |
| 2026.10.01 | ₩18,052 | ₩18,561 | ₩17,637 | ₩17,678 | -2.08% | 49.7만 |
| 2026.09.30 | ₩18,467 | ₩18,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,320 |
| -0.80% |
| 59.3만 |
| 2026.09.29 | ₩19,337 | ₩19,364 | ₩17,745 | ₩18,333 | -5.19% | 43.6만 |
|---|
| 2026.09.28 | ₩18,133 | ₩19,779 | ₩18,133 | ₩19,350 | +6.72% | 82.5만 |
|---|
| 2026.09.25 | ₩19,190 | ₩19,377 | ₩17,798 | ₩18,534 | -3.42% | 63만 |
|---|
| 2026.09.24 | ₩18,655 | ₩19,404 | ₩18,467 | ₩18,895 | +1.29% | 150.2만 |
|---|
| 2026.09.23 | ₩19,324 | ₩19,551 | ₩17,745 | ₩17,798 | -7.89% | 106.7만 |
|---|
| 2026.09.22 | ₩19,605 | ₩19,658 | ₩18,574 | ₩19,243 | -1.84% | 107.4만 |
|---|
| 2026.09.21 | ₩21,906 | ₩22,147 | ₩19,538 | ₩19,658 | -10.26% | 100.2만 |
|---|
| 2026.09.18 | ₩22,335 | ₩23,753 | ₩21,304 | ₩21,451 | -3.95% | 84.2만 |
|---|
| 2026.09.17 | ₩21,665 | ₩24,034 | ₩21,264 | ₩22,656 | +4.57% | 130.3만 |
|---|
| 2026.09.16 | ₩21,411 | ₩21,920 | ₩20,127 | ₩20,876 | -2.50% | 85.1만 |
|---|
| 2026.09.15 | ₩20,528 | ₩21,398 | ₩19,752 | ₩21,197 | +3.26% | 55.6만 |
|---|
| 2026.09.14 | ₩19,564 | ₩20,782 | ₩19,297 | ₩20,461 | +4.58% | 59.6만 |
|---|
| 2026.09.11 | ₩18,815 | ₩20,234 | ₩18,815 | ₩19,712 | +4.77% | 49.7만 |
|---|
| 2026.09.10 | ₩19,123 | ₩19,176 | ₩17,557 | ₩18,708 | -2.17% | 94.3만 |
|---|
| 2026.09.09 | ₩20,689 | ₩20,689 | ₩19,350 | ₩19,725 | -4.66% | 72.3만 |
|---|
| 2026.09.08 | ₩20,702 | ₩21,224 | ₩19,765 | ₩20,916 | +1.03% | 64.2만 |
|---|
| 2026.09.04 | ₩20,889 | ₩21,438 | ₩20,608 | ₩21,170 | +1.35% | 53.5만 |
|---|
| 2026.09.03 | ₩22,442 | ₩22,736 | ₩20,528 | ₩20,822 | -7.22% | 84.8만 |
|---|
| 2026.09.02 | ₩22,027 | ₩23,753 | ₩20,675 | ₩22,401 | +1.70% | 202.1만 |
|---|
| 2026.09.01 | ₩19,899 | ₩22,549 | ₩19,886 | ₩21,719 | +9.15% | 136.8만 |
|---|
| 2026.08.31 | ₩20,073 | ₩20,943 | ₩18,735 | ₩19,752 | -1.60% | 126.1만 |
|---|
| 2026.08.28 | ₩20,648 | ₩21,277 | ₩19,391 | ₩20,327 | -1.56% | 161.7만 |
|---|
| 2026.08.27 | ₩21,063 | ₩22,201 | ₩20,648 | ₩21,639 | +2.73% | 113.2만 |
|---|
| 2026.08.26 | ₩20,541 | ₩22,067 | ₩19,712 | ₩21,184 | +3.13% | 222.5만 |
|---|
| 2026.08.25 | ₩18,895 | ₩21,732 | ₩18,895 | ₩20,662 | +9.35% | 220.8만 |
|---|
| 2026.08.24 | ₩17,838 | ₩19,444 | ₩16,620 | ₩19,190 | +7.58% | 240.7만 |
|---|
| 2026.08.21 | ₩14,894 | ₩18,066 | ₩14,867 | ₩17,999 | +20.84% | 285.1만 |
|---|
| 2026.08.20 | ₩13,489 | ₩15,349 | ₩13,462 | ₩14,707 | +9.03% | 229.4만 |
|---|
| 2026.08.19 | ₩12,592 | ₩14,854 | ₩12,485 | ₩13,757 | +9.25% | 563.4만 |
|---|
| 2026.08.18 | ₩10,746 | ₩11,361 | ₩10,746 | ₩10,987 | +2.24% | 40.3만 |
|---|
| 2026.08.17 | ₩10,973 | ₩11,000 | ₩10,652 | ₩10,893 | -0.73% | 45.9만 |
|---|
| 2026.08.14 | ₩10,518 | ₩11,348 | ₩10,318 | ₩11,013 | +4.71% | 93.1만 |
|---|
| 2026.08.13 | ₩10,170 | ₩11,000 | ₩10,130 | ₩10,518 | +3.42% | 56.3만 |
|---|
| 2026.08.12 | ₩10,130 | ₩10,518 | ₩10,037 | ₩10,170 | +0.40% | 42.2만 |
|---|
| 2026.08.11 | ₩9,528 | ₩10,304 | ₩9,448 | ₩10,063 | +5.62% | 82.2만 |
|---|
| 2026.08.10 | ₩9,836 | ₩10,170 | ₩9,193 | ₩9,434 | -4.08% | 83.9만 |
|---|
| 2026.08.07 | ₩8,658 | ₩10,117 | ₩8,631 | ₩9,916 | +14.53% | 146.2만 |
|---|
| 2026.08.06 | ₩8,377 | ₩8,511 | ₩8,002 | ₩8,136 | -2.88% | 33.5만 |
|---|
| 2026.08.05 | ₩8,270 | ₩8,391 | ₩8,176 | ₩8,377 | +1.29% | 45만 |
|---|
| 2026.08.04 | ₩8,056 | ₩8,444 | ₩7,922 | ₩8,324 | +3.32% | 61.2만 |
|---|
| 2026.08.03 | ₩7,802 | ₩8,029 | ₩7,708 | ₩8,029 | +2.92% | 25.5만 |
|---|
| 2026.07.31 | ₩7,949 | ₩7,976 | ₩7,547 | ₩7,708 | -3.03% | 26.7만 |
|---|
| 2026.07.30 | ₩7,762 | ₩7,949 | ₩7,588 | ₩7,922 | +2.07% | 31.8만 |
|---|
| 2026.07.29 | ₩7,828 | ₩7,895 | ₩7,521 | ₩7,748 | -1.03% | 34.5만 |
|---|
| 2026.07.28 | ₩7,735 | ₩7,735 | ₩7,454 | ₩7,695 | -0.52% | 34.8만 |
|---|
| 2026.07.27 | ₩7,601 | ₩7,855 | ₩7,561 | ₩7,708 | +1.41% | 40.3만 |
|---|
| 2026.07.24 | ₩7,748 | ₩7,762 | ₩7,360 | ₩7,400 | -4.49% | 43.3만 |
|---|
| 2026.07.23 | ₩7,855 | ₩7,909 | ₩7,681 | ₩7,748 | -1.36% | 35.2만 |
|---|
| 2026.07.22 | ₩7,989 | ₩8,029 | ₩7,855 | ₩7,936 | -0.67% | 49.8만 |
|---|
| 2026.07.21 | ₩8,029 | ₩8,163 | ₩7,922 | ₩8,016 | -0.17% | 44.7만 |
|---|
| 2026.07.20 | ₩8,056 | ₩8,217 | ₩7,721 | ₩7,989 | -0.83% | 73만 |
|---|
| 2026.07.17 | ₩8,150 | ₩8,270 | ₩8,029 | ₩8,096 | -0.66% | 43만 |
|---|
| 2026.07.16 | ₩8,524 | ₩8,631 | ₩7,989 | ₩8,270 | -2.98% | 70.8만 |
|---|
| 2026.07.15 | ₩8,564 | ₩8,779 | ₩8,417 | ₩8,551 | -0.16% | 37.8만 |
|---|
| 2026.07.14 | ₩9,033 | ₩9,100 | ₩8,498 | ₩8,524 | -5.63% | 64.9만 |
|---|
| 2026.07.13 | ₩9,180 | ₩9,247 | ₩8,792 | ₩8,979 | -2.19% | 47.6만 |
|---|
| 2026.07.10 | ₩9,662 | ₩9,662 | ₩9,060 | ₩9,327 | -3.46% | 40.7만 |
|---|
| 2026.07.09 | ₩9,729 | ₩10,103 | ₩9,086 | ₩9,582 | -1.51% | 89만 |
|---|
| 2026.07.08 | ₩9,983 | ₩10,170 | ₩9,448 | ₩9,769 | -2.14% | 52.7만 |
|---|
| 2026.07.07 | ₩9,822 | ₩10,264 | ₩9,769 | ₩10,170 | +3.54% | 40.8만 |
|---|
| 2026.07.06 | ₩9,689 | ₩10,251 | ₩9,541 | ₩9,836 | +1.52% | 55만 |
|---|
| 2026.07.02 | ₩9,796 | ₩11,080 | ₩9,715 | ₩9,742 | -0.55% | 190.5만 |
|---|
| 2026.07.01 | ₩9,019 | ₩9,474 | ₩9,019 | ₩9,220 | +2.23% | 41.8만 |
|---|
| 2026.06.30 | ₩9,180 | ₩9,354 | ₩8,953 | ₩8,993 | -2.04% | 39.9만 |
|---|
| 2026.06.29 | ₩9,207 | ₩9,381 | ₩8,939 | ₩9,127 | -0.87% | 39.5만 |
|---|
| 2026.06.26 | ₩9,421 | ₩9,595 | ₩9,127 | ₩9,207 | -2.27% | 105.6만 |
|---|
| 2026.06.25 | ₩9,381 | ₩9,635 | ₩9,100 | ₩9,127 | -2.71% | 33.7만 |
|---|
| 2026.06.24 | ₩9,474 | ₩9,876 | ₩9,341 | ₩9,381 | -0.99% | 52.4만 |
|---|
| 2026.06.23 | ₩9,568 | ₩9,929 | ₩9,434 | ₩9,474 | -0.98% | 34만 |
|---|
| 2026.06.22 | ₩10,157 | ₩10,532 | ₩9,622 | ₩9,675 | -4.74% | 34.7만 |
|---|
| 2026.06.18 | ₩10,117 | ₩10,425 | ₩9,836 | ₩10,077 | -0.40% | 46.6만 |
|---|
| 2026.06.17 | ₩9,595 | ₩10,130 | ₩9,582 | ₩9,849 | +2.65% | 37.9만 |
|---|
| 2026.06.16 | ₩9,729 | ₩9,876 | ₩9,367 | ₩9,555 | -1.79% | 20만 |
|---|
| 2026.06.15 | ₩9,555 | ₩9,889 | ₩9,555 | ₩9,809 | +2.66% | 26.2만 |
|---|
| 2026.06.12 | ₩9,327 | ₩9,515 | ₩9,127 | ₩9,327 | 0.00% | 28.6만 |
|---|
| 2026.06.11 | ₩9,220 | ₩9,421 | ₩8,979 | ₩9,327 | +1.16% | 31.6만 |
|---|
| 2026.06.10 | ₩9,555 | ₩9,769 | ₩9,100 | ₩9,220 | -3.50% | 31.6만 |
|---|
| 2026.06.09 | ₩9,742 | ₩9,943 | ₩9,260 | ₩9,582 | -1.65% | 24.2만 |
|---|
| 2026.06.08 | ₩9,876 | ₩9,916 | ₩9,474 | ₩9,528 | -3.52% | 33.5만 |
|---|
| 2026.06.05 | ₩10,652 | ₩10,732 | ₩9,675 | ₩9,769 | -8.29% | 41.3만 |
|---|
| 2026.06.04 | ₩10,144 | ₩10,960 | ₩10,144 | ₩10,759 | +6.07% | 70.4만 |
|---|
| 2026.06.03 | ₩10,144 | ₩10,224 | ₩9,889 | ₩10,170 | +0.26% | 46.9만 |
|---|
| 2026.06.02 | ₩10,478 | ₩10,518 | ₩10,023 | ₩10,237 | -2.30% | 46.6만 |
|---|
| 2026.06.01 | ₩10,572 | ₩10,585 | ₩10,103 | ₩10,398 | -1.65% | 39.5만 |
|---|
| 2026.05.29 | ₩10,558 | ₩10,773 | ₩10,425 | ₩10,599 | +0.38% | 41.1만 |
|---|
| 2026.05.28 | ₩10,210 | ₩10,732 | ₩10,184 | ₩10,599 | +3.80% | 29.8만 |
|---|
| 2026.05.27 | ₩9,702 | ₩10,639 | ₩9,702 | ₩10,251 | +5.66% | 45.5만 |
|---|
| 2026.05.26 | ₩9,541 | ₩9,929 | ₩9,488 | ₩9,648 | +1.12% | 33.5만 |
|---|
| 2026.05.22 | ₩9,515 | ₩9,729 | ₩9,381 | ₩9,408 | -1.13% | 26.7만 |
|---|
| 2026.05.21 | ₩9,127 | ₩9,568 | ₩8,979 | ₩9,394 | +2.93% | 34.1만 |
|---|
| 2026.05.20 | ₩8,966 | ₩9,300 | ₩8,966 | ₩9,127 | +1.79% | 42.8만 |
|---|
| 2026.05.19 | ₩9,327 | ₩9,327 | ₩8,926 | ₩8,953 | -4.02% | 54.5만 |
|---|
| 2026.05.18 | ₩9,943 | ₩10,037 | ₩9,300 | ₩9,408 | -5.38% | 64.6만 |
|---|
| 2026.05.15 | ₩10,318 | ₩10,411 | ₩9,903 | ₩9,996 | -3.11% | 54.8만 |
|---|
| 2026.05.14 | ₩11,227 | ₩11,415 | ₩10,438 | ₩10,478 | -6.67% | 52.2만 |
|---|
| 2026.05.13 | ₩11,161 | ₩11,335 | ₩10,906 | ₩11,054 | -0.96% | 38.6만 |
|---|
| 2026.05.12 | ₩11,482 | ₩11,990 | ₩10,946 | ₩11,040 | -3.85% | 69만 |
|---|
| 2026.05.11 | ₩12,298 | ₩12,807 | ₩11,522 | ₩11,562 | -5.98% | 49.9만 |
|---|
| 2026.05.08 | ₩11,000 | ₩12,820 | ₩10,518 | ₩12,338 | +12.17% | 93.4만 |
|---|
| 2026.05.07 | ₩12,191 | ₩12,298 | ₩11,589 | ₩11,910 | -2.31% | 49.1만 |
|---|
| 2026.05.06 | ₩11,335 | ₩12,271 | ₩11,335 | ₩12,218 | +7.79% | 41.6만 |
|---|
| 2026.05.05 | ₩11,616 | ₩11,816 | ₩11,000 | ₩11,254 | -3.11% | 44.3만 |
|---|
| 2026.05.04 | ₩11,549 | ₩11,883 | ₩11,442 | ₩11,468 | -0.70% | 25.6만 |
|---|
| 2026.05.01 | ₩11,455 | ₩11,723 | ₩11,241 | ₩11,549 | +0.82% | 31.1만 |
|---|
| 2026.04.30 | ₩11,134 | ₩11,776 | ₩11,054 | ₩11,535 | +3.61% | 26만 |
|---|
| 2026.04.29 | ₩11,709 | ₩11,790 | ₩11,147 | ₩11,241 | -4.00% | 25.3만 |
|---|
| 2026.04.28 | ₩11,107 | ₩11,923 | ₩11,080 | ₩11,870 | +6.87% | 42.9만 |
|---|
| 2026.04.27 | ₩11,482 | ₩11,776 | ₩11,080 | ₩11,107 | -3.26% | 25.4만 |
|---|
| 2026.04.24 | ₩11,401 | ₩11,723 | ₩11,134 | ₩11,495 | +0.82% | 26.6만 |
|---|
| 2026.04.23 | ₩11,602 | ₩11,856 | ₩11,241 | ₩11,335 | -2.31% | 25.6만 |
|---|
| 2026.04.22 | ₩12,017 | ₩12,124 | ₩11,468 | ₩11,535 | -4.01% | 32.6만 |
|---|
| 2026.04.21 | ₩11,897 | ₩12,124 | ₩11,682 | ₩11,803 | -0.79% | 30.3만 |
|---|
| 2026.04.20 | ₩11,709 | ₩12,004 | ₩11,442 | ₩11,910 | +1.71% | 28.9만 |
|---|
| 2026.04.17 | ₩12,044 | ₩12,298 | ₩11,816 | ₩11,843 | -1.67% | 49.9만 |
|---|
| 2026.04.16 | ₩11,656 | ₩11,870 | ₩11,294 | ₩11,830 | +1.49% | 40.8만 |
|---|
| 2026.04.15 | ₩11,709 | ₩11,950 | ₩11,522 | ₩11,535 | -1.49% | 39만 |
|---|
| 2026.04.14 | ₩11,562 | ₩11,749 | ₩11,455 | ₩11,616 | +0.46% | 34만 |
|---|
| 2026.04.13 | ₩10,973 | ₩11,482 | ₩10,839 | ₩11,321 | +3.17% | 25.5만 |
|---|
| 2026.04.10 | ₩11,107 | ₩11,281 | ₩10,960 | ₩11,187 | +0.72% | 37.5만 |
|---|
| 2026.04.09 | ₩11,321 | ₩11,321 | ₩10,973 | ₩11,000 | -2.84% | 33.4만 |
|---|
| 2026.04.08 | ₩11,990 | ₩12,151 | ₩11,067 | ₩11,375 | -5.13% | 63.7만 |
|---|
| 2026.04.07 | ₩10,880 | ₩11,401 | ₩10,826 | ₩11,388 | +4.67% | 40.6만 |
|---|
| 2026.04.06 | ₩10,799 | ₩11,455 | ₩10,786 | ₩11,000 | +1.86% | 38.6만 |
|---|
| 2026.04.02 | ₩10,063 | ₩11,067 | ₩10,063 | ₩10,746 | +6.78% | 50.6만 |
|---|
| 2026.04.01 | ₩10,572 | ₩10,946 | ₩10,465 | ₩10,505 | -0.63% | 82만 |
|---|
| 2026.03.31 | ₩9,755 | ₩10,411 | ₩9,501 | ₩10,331 | +5.90% | 91.5만 |
|---|
| 2026.03.30 | ₩9,367 | ₩9,582 | ₩9,060 | ₩9,234 | -1.43% | 66.1만 |
|---|
| 2026.03.27 | ₩9,474 | ₩9,648 | ₩8,805 | ₩9,046 | -4.52% | 63.6만 |
|---|
| 2026.03.26 | ₩9,367 | ₩9,970 | ₩9,341 | ₩9,474 | +1.14% | 40.8만 |
|---|
| 2026.03.25 | ₩9,113 | ₩9,595 | ₩9,100 | ₩9,448 | +3.67% | 49.5만 |
|---|
| 2026.03.24 | ₩9,019 | ₩9,060 | ₩8,832 | ₩8,899 | -1.34% | 36.1만 |
|---|
| 2026.03.23 | ₩9,060 | ₩9,314 | ₩8,886 | ₩9,193 | +1.48% | 58.5만 |
|---|
| 2026.03.20 | ₩9,033 | ₩9,153 | ₩8,752 | ₩8,872 | -1.78% | 75.2만 |
|---|
| 2026.03.19 | ₩8,591 | ₩9,153 | ₩8,564 | ₩8,993 | +4.67% | 39.5만 |
|---|
| 2026.03.18 | ₩8,779 | ₩8,966 | ₩8,551 | ₩8,765 | -0.15% | 55.5만 |
|---|
| 2026.03.17 | ₩8,859 | ₩8,939 | ₩8,511 | ₩8,551 | -3.47% | 69.1만 |
|---|
| 2026.03.16 | ₩9,140 | ₩9,140 | ₩8,698 | ₩8,872 | -2.93% | 65.5만 |
|---|
| 2026.03.13 | ₩9,434 | ₩9,702 | ₩8,886 | ₩8,939 | -5.25% | 45.4만 |
|---|
| 2026.03.12 | ₩9,782 | ₩9,796 | ₩9,327 | ₩9,367 | -4.24% | 44.9만 |
|---|
| 2026.03.11 | ₩10,197 | ₩10,344 | ₩9,796 | ₩9,983 | -2.10% | 56.9만 |
|---|
| 2026.03.10 | ₩10,063 | ₩10,465 | ₩9,876 | ₩10,197 | +1.33% | 48.4만 |
|---|
| 2026.03.09 | ₩9,220 | ₩9,903 | ₩9,100 | ₩9,849 | +6.82% | 49.2만 |
|---|
| 2026.03.06 | ₩9,381 | ₩9,648 | ₩9,300 | ₩9,515 | +1.43% | 48.6만 |
|---|
| 2026.03.05 | ₩9,903 | ₩10,090 | ₩9,528 | ₩9,702 | -2.03% | 56.5만 |
|---|
| 2026.03.04 | ₩10,050 | ₩10,304 | ₩9,086 | ₩10,144 | +0.93% | 88.4만 |
|---|
| 2026.03.03 | ₩10,692 | ₩10,706 | ₩9,755 | ₩10,585 | -1.00% | 72.7만 |
|---|
| 2026.03.02 | ₩10,692 | ₩11,281 | ₩10,652 | ₩11,174 | +4.51% | 44.6만 |
|---|
| 2026.02.27 | ₩10,906 | ₩11,348 | ₩10,786 | ₩11,013 | +0.98% | 31.9만 |
|---|
| 2026.02.26 | ₩11,107 | ₩11,241 | ₩10,773 | ₩11,134 | +0.24% | 31.1만 |
|---|
| 2026.02.25 | ₩11,054 | ₩11,575 | ₩11,054 | ₩11,107 | +0.48% | 38.5만 |
|---|
| 2026.02.24 | ₩10,304 | ₩11,241 | ₩10,264 | ₩10,946 | +6.23% | 44만 |
|---|
| 2026.02.23 | ₩10,264 | ₩11,013 | ₩10,224 | ₩10,264 | 0.00% | 50.1만 |
|---|
| 2026.02.20 | ₩10,425 | ₩10,612 | ₩10,090 | ₩10,264 | -1.54% | 41만 |
|---|
| 2026.02.19 | ₩10,050 | ₩10,706 | ₩9,970 | ₩10,665 | +6.13% | 44.8만 |
|---|
| 2026.02.18 | ₩9,889 | ₩10,291 | ₩9,782 | ₩10,050 | +1.62% | 38.3만 |
|---|
| 2026.02.17 | ₩9,595 | ₩9,996 | ₩9,595 | ₩9,903 | +3.21% | 29.6만 |
|---|
| 2026.02.13 | ₩9,582 | ₩9,970 | ₩9,434 | ₩9,648 | +0.70% | 31.9만 |
|---|
| 2026.02.12 | ₩9,929 | ₩10,277 | ₩9,515 | ₩9,595 | -3.37% | 43.4만 |
|---|
| 2026.02.11 | ₩10,037 | ₩10,170 | ₩9,595 | ₩9,903 | -1.33% | 29.9만 |
|---|
| 2026.02.10 | ₩10,090 | ₩10,625 | ₩10,037 | ₩10,130 | +0.40% | 53.6만 |
|---|
| 2026.02.09 | ₩10,117 | ₩10,117 | ₩9,635 | ₩10,077 | -0.40% | 26.2만 |
|---|
| 2026.02.06 | ₩9,689 | ₩10,210 | ₩9,381 | ₩10,130 | +4.56% | 57만 |
|---|
| 2026.02.05 | ₩9,689 | ₩10,023 | ₩9,367 | ₩9,394 | -3.04% | 49.5만 |
|---|
| 2026.02.04 | ₩9,809 | ₩10,077 | ₩9,568 | ₩9,809 | 0.00% | 49.6만 |
|---|
| 2026.02.03 | ₩9,863 | ₩10,639 | ₩9,715 | ₩9,796 | -0.68% | 60.3만 |
|---|
| 2026.02.02 | ₩9,956 | ₩10,170 | ₩9,729 | ₩9,863 | -0.94% | 43.8만 |
|---|
| 2026.01.30 | ₩9,996 | ₩10,170 | ₩9,608 | ₩9,996 | 0.00% | 46.9만 |
|---|
| 2026.01.29 | ₩9,863 | ₩10,304 | ₩9,689 | ₩10,130 | +2.71% | 55.4만 |
|---|
| 2026.01.28 | ₩10,037 | ₩10,197 | ₩9,742 | ₩9,863 | -1.73% | 31.5만 |
|---|
| 2026.01.27 | ₩9,903 | ₩10,157 | ₩9,809 | ₩9,983 | +0.81% | 29.2만 |
|---|
| 2026.01.26 | ₩10,037 | ₩10,037 | ₩9,729 | ₩9,849 | -1.87% | 29.6만 |
|---|
| 2026.01.23 | ₩10,304 | ₩10,398 | ₩9,916 | ₩10,077 | -2.21% | 42.3만 |
|---|
| 2026.01.22 | ₩9,849 | ₩10,558 | ₩9,796 | ₩10,157 | +3.13% | 64.3만 |
|---|
| 2026.01.21 | ₩9,434 | ₩9,836 | ₩9,367 | ₩9,729 | +3.12% | 35.8만 |
|---|
| 2026.01.20 | ₩9,381 | ₩9,742 | ₩9,300 | ₩9,501 | +1.28% | 49.8만 |
|---|
| 2026.01.16 | ₩10,170 | ₩10,358 | ₩9,755 | ₩9,755 | -4.08% | 42만 |
|---|
| 2026.01.15 | ₩10,411 | ₩10,465 | ₩9,970 | ₩10,184 | -2.19% | 42.2만 |
|---|
| 2026.01.14 | ₩10,117 | ₩10,425 | ₩9,929 | ₩10,344 | +2.25% | 62.8만 |
|---|
| 2026.01.13 | ₩10,184 | ₩10,612 | ₩10,010 | ₩10,130 | -0.53% | 92.7만 |
|---|
| 2026.01.12 | ₩9,474 | ₩10,130 | ₩9,247 | ₩10,077 | +6.36% | 106.1만 |
|---|
| 2026.01.09 | ₩9,167 | ₩9,327 | ₩8,966 | ₩9,073 | -1.02% | 35.2만 |
|---|
| 2026.01.08 | ₩9,019 | ₩9,193 | ₩8,872 | ₩9,060 | +0.45% | 44.5만 |
|---|
| 2026.01.07 | ₩8,899 | ₩9,354 | ₩8,899 | ₩9,153 | +2.86% | 52.5만 |
|---|
| 2026.01.06 | ₩8,377 | ₩8,953 | ₩8,377 | ₩8,846 | +5.59% | 47.6만 |
|---|
| 2026.01.05 | ₩8,484 | ₩8,564 | ₩8,203 | ₩8,524 | +0.47% | 49.5만 |
|---|
| 2026.01.02 | ₩8,283 | ₩8,471 | ₩8,176 | ₩8,364 | +0.97% | 42.4만 |
|---|
| 2025.12.31 | ₩8,163 | ₩8,257 | ₩8,056 | ₩8,203 | +0.49% | 63.5만 |
|---|
| 2025.12.30 | ₩8,217 | ₩8,404 | ₩8,150 | ₩8,283 | +0.81% | 45.8만 |
|---|
| 2025.12.29 | ₩8,203 | ₩8,417 | ₩8,123 | ₩8,243 | +0.49% | 59.2만 |
|---|
| 2025.12.26 | ₩8,658 | ₩8,658 | ₩8,230 | ₩8,243 | -4.79% | 44.2만 |
|---|
| 2025.12.24 | ₩8,631 | ₩8,779 | ₩8,564 | ₩8,698 | +0.78% | 24만 |
|---|
| 2025.12.23 | ₩8,685 | ₩8,846 | ₩8,484 | ₩8,605 | -0.92% | 47.7만 |
|---|
| 2025.12.22 | ₩8,752 | ₩9,033 | ₩8,658 | ₩8,819 | +0.76% | 59만 |
|---|
| 2025.12.19 | ₩8,618 | ₩8,872 | ₩8,564 | ₩8,738 | +1.40% | 171.9만 |
|---|
| 2025.12.18 | ₩8,765 | ₩9,086 | ₩8,538 | ₩8,605 | -1.83% | 52.1만 |
|---|
| 2025.12.17 | ₩9,488 | ₩9,648 | ₩8,685 | ₩8,725 | -8.04% | 68.9만 |
|---|
| 2025.12.16 | ₩9,582 | ₩9,849 | ₩9,260 | ₩9,541 | -0.42% | 52.1만 |
|---|
| 2025.12.15 | ₩9,863 | ₩10,090 | ₩9,528 | ₩9,702 | -1.63% | 55.5만 |
|---|
| 2025.12.12 | ₩10,063 | ₩10,197 | ₩9,809 | ₩9,983 | -0.80% | 68.4만 |
|---|
| 2025.12.11 | ₩10,237 | ₩10,384 | ₩9,996 | ₩10,063 | -1.70% | 52.3만 |
|---|
| 2025.12.10 | ₩9,648 | ₩10,277 | ₩9,421 | ₩10,264 | +6.38% | 105.1만 |
|---|
| 2025.12.09 | ₩9,889 | ₩9,983 | ₩9,595 | ₩9,635 | -2.57% | 66.9만 |
|---|
| 2025.12.08 | ₩9,595 | ₩10,358 | ₩9,367 | ₩9,970 | +3.91% | 87.6만 |
|---|
| 2025.12.05 | ₩9,167 | ₩9,622 | ₩9,153 | ₩9,541 | +4.09% | 136.2만 |
|---|
| 2025.12.04 | ₩8,752 | ₩9,167 | ₩8,658 | ₩9,140 | +4.43% | 66.6만 |
|---|
| 2025.12.03 | ₩8,431 | ₩8,846 | ₩8,337 | ₩8,819 | +4.60% | 80.8만 |
|---|
| 2025.12.02 | ₩8,712 | ₩8,712 | ₩8,123 | ₩8,364 | -3.99% | 75.2만 |
|---|
| 2025.12.01 | ₩8,859 | ₩9,033 | ₩8,498 | ₩8,685 | -1.96% | 74.5만 |
|---|
| 2025.11.28 | ₩9,140 | ₩9,234 | ₩9,033 | ₩9,086 | -0.59% | 30.2만 |
|---|
| 2025.11.26 | ₩9,140 | ₩9,234 | ₩8,832 | ₩9,100 | -0.44% | 71.6만 |
|---|
| 2025.11.25 | ₩8,605 | ₩9,153 | ₩8,457 | ₩9,100 | +5.75% | 125.8만 |
|---|
| 2025.11.24 | ₩8,404 | ₩8,538 | ₩8,123 | ₩8,471 | +0.80% | 77.8만 |
|---|
| 2025.11.21 | ₩7,936 | ₩8,685 | ₩7,895 | ₩8,377 | +5.56% | 144.3만 |
|---|
| 2025.11.20 | ₩8,337 | ₩8,538 | ₩7,828 | ₩7,895 | -5.30% | 101.3만 |
|---|
| 2025.11.19 | ₩8,912 | ₩8,953 | ₩8,056 | ₩8,083 | -9.31% | 103.6만 |
|---|
| 2025.11.18 | ₩8,979 | ₩9,127 | ₩8,792 | ₩8,859 | -1.34% | 120.8만 |
|---|
| 2025.11.17 | ₩9,715 | ₩9,796 | ₩8,993 | ₩9,046 | -6.89% | 86.2만 |
|---|
| 2025.11.14 | ₩9,956 | ₩10,237 | ₩9,715 | ₩9,729 | -2.28% | 112.7만 |
|---|
| 2025.11.13 | ₩10,746 | ₩11,000 | ₩10,384 | ₩10,398 | -3.24% | 86.5만 |
|---|
| 2025.11.12 | ₩11,495 | ₩11,575 | ₩10,826 | ₩10,880 | -5.36% | 117.3만 |
|---|
| 2025.11.11 | ₩11,843 | ₩12,432 | ₩11,361 | ₩11,602 | -2.03% | 84만 |
|---|
| 2025.11.10 | ₩11,937 | ₩12,071 | ₩11,442 | ₩11,749 | -1.57% | 75.4만 |
|---|
| 2025.11.07 | ₩10,893 | ₩11,749 | ₩10,612 | ₩11,669 | +7.13% | 117.7만 |
|---|
| 2025.11.06 | ₩11,522 | ₩11,535 | ₩11,013 | ₩11,094 | -3.72% | 105.4만 |
|---|
| 2025.11.05 | ₩12,017 | ₩12,030 | ₩11,522 | ₩11,562 | -3.79% | 125.2만 |
|---|
| 2025.11.04 | ₩12,271 | ₩12,579 | ₩11,830 | ₩11,950 | -2.62% | 85.6만 |
|---|
| 2025.11.03 | ₩13,543 | ₩13,543 | ₩12,352 | ₩12,445 | -8.10% | 103.6만 |
|---|
| 2025.10.31 | ₩13,128 | ₩13,436 | ₩12,914 | ₩13,342 | +1.63% | 93만 |
|---|
| 2025.10.30 | ₩12,686 | ₩13,355 | ₩12,592 | ₩12,887 | +1.58% | 105.1만 |
|---|
| 2025.10.29 | ₩13,288 | ₩13,302 | ₩12,526 | ₩12,633 | -4.93% | 126.7만 |
|---|
| 2025.10.28 | ₩14,051 | ₩14,051 | ₩12,994 | ₩13,221 | -5.90% | 209.5만 |
|---|
| 2025.10.27 | ₩15,229 | ₩15,349 | ₩14,051 | ₩14,172 | -6.94% | 294만 |
|---|
| 2025.10.24 | ₩16,058 | ₩16,152 | ₩14,346 | ₩15,015 | -6.50% | 386.2만 |
|---|
| 2025.10.23 | ₩15,282 | ₩16,192 | ₩14,560 | ₩16,058 | +5.08% | 416만 |
|---|
| 2025.10.22 | ₩13,248 | ₩15,644 | ₩12,298 | ₩15,443 | +16.57% | 1523.9만 |
|---|
| 2025.10.21 | ₩28,704 | ₩32,344 | ₩27,835 | ₩30,993 | +7.97% | 226.6만 |
|---|
| 2025.10.20 | ₩28,624 | ₩30,243 | ₩27,995 | ₩28,785 | +0.56% | 119.4만 |
|---|
| 2025.10.17 | ₩28,664 | ₩29,614 | ₩27,299 | ₩27,647 | -3.55% | 64.7만 |
|---|
| 2025.10.16 | ₩29,213 | ₩29,842 | ₩28,009 | ₩29,079 | -0.46% | 62.9만 |
|---|
| 2025.10.15 | ₩28,437 | ₩29,735 | ₩27,366 | ₩28,865 | +1.51% | 115.3만 |
|---|
| 2025.10.14 | ₩25,399 | ₩29,976 | ₩25,064 | ₩28,437 | +11.96% | 110.4만 |
|---|
| 2025.10.13 | ₩25,627 | ₩26,510 | ₩25,145 | ₩25,948 | +1.25% | 59.9만 |
|---|
| 2025.10.10 | ₩26,724 | ₩27,099 | ₩24,583 | ₩25,359 | -5.11% | 95.5만 |
|---|