시장 데이터를 불러오는 중
전체 종목
아커티스 바이오테라퓨틱스 과거 주가
Arcutis Biotherapeutics, Inc. - Common stock · ARQT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arcutis Biotherapeutics, Inc. - Common stock · ARQT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,856 | ₩36,169 | ₩32,588 | ₩35,646 | +8.49% | 173.1만 |
| 2026.10.08 | ₩32,065 | ₩32,950 | ₩31,341 | ₩32,843 | +2.43% | 260.6만 |
| 2026.10.07 | ₩31,837 | ₩32,695 | ₩31,529 | ₩32,414 | +1.81% | 172.6만 |
| 2026.10.06 | ₩34,023 | ₩34,023 | ₩32,031 | ₩32,078 | -5.72% | 257.3만 |
| 2026.10.05 | ₩33,647 | ₩34,043 | ₩33,111 | ₩33,728 | +0.24% | 231만 |
| 2026.10.02 | ₩34,385 | ₩34,573 | ₩33,540 | ₩33,741 | -1.87% | 177.8만 |
| 2026.10.01 | ₩35,002 | ₩35,451 | ₩33,822 | ₩33,916 | -3.10% | 163.7만 |
| 2026.09.30 | ₩36,209 | ₩36,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,444 |
| -2.11% |
| 239.1만 |
| 2026.09.29 | ₩36,491 | ₩37,060 | ₩35,847 | ₩35,874 | -1.69% | 293.7만 |
|---|
| 2026.09.28 | ₩35,807 | ₩36,946 | ₩35,444 | ₩36,651 | +2.36% | 306.6만 |
|---|
| 2026.09.25 | ₩35,605 | ₩36,330 | ₩34,600 | ₩36,102 | +1.39% | 204만 |
|---|
| 2026.09.24 | ₩35,163 | ₩35,780 | ₩33,782 | ₩35,230 | +0.19% | 217.7만 |
|---|
| 2026.09.23 | ₩37,268 | ₩37,577 | ₩34,962 | ₩35,377 | -5.07% | 251.2만 |
|---|
| 2026.09.22 | ₩34,734 | ₩37,939 | ₩34,452 | ₩37,255 | +7.26% | 285.8만 |
|---|
| 2026.09.21 | ₩34,291 | ₩34,975 | ₩33,782 | ₩34,814 | +1.53% | 188.8만 |
|---|
| 2026.09.18 | ₩35,056 | ₩35,874 | ₩33,701 | ₩34,036 | -2.91% | 1913.7만 |
|---|
| 2026.09.17 | ₩34,801 | ₩35,699 | ₩32,648 | ₩35,485 | +1.97% | 586.3만 |
|---|
| 2026.09.16 | ₩31,689 | ₩35,391 | ₩31,689 | ₩35,056 | +10.62% | 515.5만 |
|---|
| 2026.09.15 | ₩32,494 | ₩32,561 | ₩30,979 | ₩31,529 | -2.97% | 345.9만 |
|---|
| 2026.09.14 | ₩31,904 | ₩33,191 | ₩31,904 | ₩32,548 | +2.02% | 203.2만 |
|---|
| 2026.09.11 | ₩31,689 | ₩32,427 | ₩31,582 | ₩32,031 | +1.08% | 204.5만 |
|---|
| 2026.09.10 | ₩31,783 | ₩31,971 | ₩31,180 | ₩31,354 | -1.35% | 178.5만 |
|---|
| 2026.09.09 | ₩32,253 | ₩32,803 | ₩31,837 | ₩31,971 | -0.87% | 231.4만 |
|---|
| 2026.09.08 | ₩33,312 | ₩33,701 | ₩32,306 | ₩32,709 | -1.81% | 456만 |
|---|
| 2026.09.04 | ₩31,207 | ₩32,213 | ₩31,207 | ₩32,052 | +2.71% | 162.4만 |
|---|
| 2026.09.03 | ₩32,360 | ₩32,360 | ₩31,475 | ₩31,730 | -1.95% | 112.2만 |
|---|
| 2026.09.02 | ₩32,119 | ₩32,789 | ₩31,381 | ₩31,985 | -0.42% | 195.1만 |
|---|
| 2026.09.01 | ₩31,904 | ₩32,333 | ₩31,569 | ₩31,850 | -0.17% | 110.2만 |
|---|
| 2026.08.31 | ₩31,850 | ₩32,280 | ₩31,126 | ₩32,145 | +0.93% | 152.3만 |
|---|
| 2026.08.28 | ₩32,990 | ₩33,366 | ₩31,837 | ₩31,891 | -3.33% | 153.6만 |
|---|
| 2026.08.27 | ₩33,460 | ₩33,728 | ₩32,990 | ₩33,352 | -0.32% | 220.5만 |
|---|
| 2026.08.26 | ₩33,326 | ₩34,191 | ₩32,789 | ₩33,714 | +1.17% | 191.1만 |
|---|
| 2026.08.25 | ₩33,540 | ₩33,983 | ₩33,185 | ₩33,339 | -0.60% | 118.6만 |
|---|
| 2026.08.24 | ₩33,259 | ₩33,808 | ₩32,843 | ₩33,232 | -0.08% | 112.8만 |
|---|
| 2026.08.21 | ₩34,184 | ₩34,425 | ₩33,169 | ₩33,634 | -1.61% | 215.9만 |
|---|
| 2026.08.20 | ₩35,538 | ₩35,619 | ₩32,896 | ₩33,996 | -4.34% | 328.9만 |
|---|
| 2026.08.19 | ₩36,209 | ₩36,464 | ₩35,364 | ₩35,485 | -2.00% | 102.5만 |
|---|
| 2026.08.18 | ₩34,211 | ₩35,820 | ₩34,184 | ₩35,592 | +4.04% | 197.2만 |
|---|
| 2026.08.17 | ₩35,136 | ₩35,325 | ₩34,211 | ₩34,345 | -2.25% | 171만 |
|---|
| 2026.08.14 | ₩34,050 | ₩35,183 | ₩33,902 | ₩35,123 | +3.15% | 111만 |
|---|
| 2026.08.13 | ₩35,632 | ₩35,740 | ₩34,553 | ₩34,640 | -2.79% | 158.6만 |
|---|
| 2026.08.12 | ₩35,699 | ₩35,699 | ₩34,761 | ₩35,243 | -1.28% | 118.4만 |
|---|
| 2026.08.11 | ₩35,190 | ₩35,967 | ₩34,626 | ₩35,176 | -0.04% | 105만 |
|---|
| 2026.08.10 | ₩33,433 | ₩34,801 | ₩33,205 | ₩34,761 | +3.97% | 209.5만 |
|---|
| 2026.08.07 | ₩35,740 | ₩36,048 | ₩33,882 | ₩33,916 | -5.10% | 244.9만 |
|---|
| 2026.08.06 | ₩39,173 | ₩39,213 | ₩35,176 | ₩35,444 | -9.52% | 326.4만 |
|---|
| 2026.08.05 | ₩34,962 | ₩36,356 | ₩34,948 | ₩36,343 | +3.95% | 244.9만 |
|---|
| 2026.08.04 | ₩34,962 | ₩35,411 | ₩34,647 | ₩34,908 | -0.15% | 193.9만 |
|---|
| 2026.08.03 | ₩35,766 | ₩36,014 | ₩34,372 | ₩34,787 | -2.74% | 157.1만 |
|---|
| 2026.07.31 | ₩37,242 | ₩37,503 | ₩35,290 | ₩36,021 | -3.28% | 154.9만 |
|---|
| 2026.07.30 | ₩37,563 | ₩37,738 | ₩36,651 | ₩37,537 | -0.07% | 126.6만 |
|---|
| 2026.07.29 | ₩37,791 | ₩38,254 | ₩37,174 | ₩37,362 | -1.14% | 97.7만 |
|---|
| 2026.07.28 | ₩37,671 | ₩38,261 | ₩36,893 | ₩38,113 | +1.17% | 106.6만 |
|---|
| 2026.07.27 | ₩37,040 | ₩38,355 | ₩36,933 | ₩37,335 | +0.80% | 119.9만 |
|---|
| 2026.07.24 | ₩36,879 | ₩37,134 | ₩35,914 | ₩36,678 | -0.55% | 81.9만 |
|---|
| 2026.07.23 | ₩36,611 | ₩37,457 | ₩36,189 | ₩36,651 | +0.11% | 103.1만 |
|---|
| 2026.07.22 | ₩37,617 | ₩38,168 | ₩37,134 | ₩37,416 | -0.53% | 80.3만 |
|---|
| 2026.07.21 | ₩36,920 | ₩38,220 | ₩36,906 | ₩37,899 | +2.65% | 137만 |
|---|
| 2026.07.20 | ₩38,274 | ₩38,864 | ₩36,879 | ₩36,920 | -3.54% | 125.4만 |
|---|
| 2026.07.17 | ₩36,866 | ₩38,717 | ₩36,779 | ₩38,207 | +3.64% | 126.5만 |
|---|
| 2026.07.16 | ₩37,268 | ₩37,617 | ₩36,638 | ₩37,201 | -0.18% | 175만 |
|---|
| 2026.07.15 | ₩36,088 | ₩37,523 | ₩35,538 | ₩37,255 | +3.23% | 150.8만 |
|---|
| 2026.07.14 | ₩36,584 | ₩36,584 | ₩35,525 | ₩35,954 | -1.72% | 77.2만 |
|---|
| 2026.07.13 | ₩36,544 | ₩36,806 | ₩34,881 | ₩36,370 | -0.48% | 143.9만 |
|---|
| 2026.07.10 | ₩38,435 | ₩38,864 | ₩36,155 | ₩37,201 | -3.21% | 157.2만 |
|---|
| 2026.07.09 | ₩38,086 | ₩40,018 | ₩37,893 | ₩38,596 | +1.34% | 173.9만 |
|---|
| 2026.07.08 | ₩36,705 | ₩38,288 | ₩36,584 | ₩38,220 | +4.13% | 180.4만 |
|---|
| 2026.07.07 | ₩35,270 | ₩37,279 | ₩35,002 | ₩37,107 | +5.21% | 239.7만 |
|---|
| 2026.07.06 | ₩34,653 | ₩35,096 | ₩33,862 | ₩34,962 | +0.89% | 129만 |
|---|
| 2026.07.02 | ₩34,680 | ₩35,015 | ₩34,238 | ₩34,613 | -0.19% | 119.8만 |
|---|
| 2026.07.01 | ₩35,404 | ₩35,485 | ₩34,640 | ₩34,653 | -2.12% | 93.8만 |
|---|
| 2026.06.30 | ₩36,410 | ₩36,484 | ₩34,640 | ₩35,163 | -3.43% | 135.4만 |
|---|
| 2026.06.29 | ₩35,900 | ₩36,450 | ₩35,029 | ₩35,887 | -0.04% | 138.6만 |
|---|
| 2026.06.26 | ₩35,927 | ₩36,551 | ₩35,458 | ₩36,209 | +0.78% | 371.2만 |
|---|
| 2026.06.25 | ₩36,759 | ₩38,060 | ₩35,713 | ₩35,793 | -2.63% | 197.2만 |
|---|
| 2026.06.24 | ₩35,485 | ₩37,738 | ₩35,485 | ₩36,705 | +3.44% | 207만 |
|---|
| 2026.06.23 | ₩35,619 | ₩36,437 | ₩35,109 | ₩35,230 | -1.09% | 166.4만 |
|---|
| 2026.06.22 | ₩35,431 | ₩36,437 | ₩35,190 | ₩35,753 | +0.91% | 152.9만 |
|---|
| 2026.06.18 | ₩35,793 | ₩36,209 | ₩34,103 | ₩35,149 | -1.80% | 548.1만 |
|---|
| 2026.06.17 | ₩34,425 | ₩35,746 | ₩34,412 | ₩35,163 | +2.14% | 162.5만 |
|---|
| 2026.06.16 | ₩34,425 | ₩34,640 | ₩33,647 | ₩34,425 | 0.00% | 153.7만 |
|---|
| 2026.06.15 | ₩33,017 | ₩34,358 | ₩32,239 | ₩34,305 | +3.90% | 179.3만 |
|---|
| 2026.06.12 | ₩33,037 | ₩33,513 | ₩32,521 | ₩32,695 | -1.04% | 132.8만 |
|---|
| 2026.06.11 | ₩31,113 | ₩33,983 | ₩30,771 | ₩32,977 | +5.99% | 274.9만 |
|---|
| 2026.06.10 | ₩30,375 | ₩32,186 | ₩30,255 | ₩31,153 | +2.56% | 141.2만 |
|---|
| 2026.06.09 | ₩29,369 | ₩30,670 | ₩29,128 | ₩30,563 | +4.06% | 177.7만 |
|---|
| 2026.06.08 | ₩28,766 | ₩28,927 | ₩28,156 | ₩28,887 | +0.42% | 112.1만 |
|---|
| 2026.06.05 | ₩29,302 | ₩29,758 | ₩28,203 | ₩28,471 | -2.84% | 120.9만 |
|---|
| 2026.06.04 | ₩28,753 | ₩29,604 | ₩28,525 | ₩29,436 | +2.38% | 117.3만 |
|---|
| 2026.06.03 | ₩27,881 | ₩28,861 | ₩27,693 | ₩28,632 | +2.69% | 106.3만 |
|---|
| 2026.06.02 | ₩28,230 | ₩28,297 | ₩27,465 | ₩27,881 | -1.24% | 231.2만 |
|---|
| 2026.06.01 | ₩28,652 | ₩28,867 | ₩28,042 | ₩28,793 | +0.49% | 160.2만 |
|---|
| 2026.05.29 | ₩28,766 | ₩28,954 | ₩28,276 | ₩28,779 | +0.05% | 163만 |
|---|
| 2026.05.28 | ₩28,364 | ₩29,349 | ₩28,337 | ₩28,753 | +1.37% | 95.7만 |
|---|
| 2026.05.27 | ₩28,605 | ₩29,584 | ₩28,310 | ₩28,364 | -0.84% | 150.4만 |
|---|
| 2026.05.26 | ₩28,122 | ₩28,618 | ₩27,794 | ₩28,310 | +0.67% | 261만 |
|---|
| 2026.05.22 | ₩28,176 | ₩28,712 | ₩27,666 | ₩27,975 | -0.71% | 116.3만 |
|---|
| 2026.05.21 | ₩27,036 | ₩28,337 | ₩27,016 | ₩28,176 | +4.22% | 142.8만 |
|---|
| 2026.05.20 | ₩26,352 | ₩27,841 | ₩26,352 | ₩27,452 | +4.17% | 232.6만 |
|---|
| 2026.05.19 | ₩26,848 | ₩26,929 | ₩25,876 | ₩26,151 | -2.60% | 451.2만 |
|---|
| 2026.05.18 | ₩28,565 | ₩28,612 | ₩26,768 | ₩26,862 | -5.96% | 141.2만 |
|---|
| 2026.05.15 | ₩28,337 | ₩29,282 | ₩28,169 | ₩28,592 | +0.90% | 160만 |
|---|
| 2026.05.14 | ₩29,168 | ₩30,107 | ₩28,779 | ₩28,927 | -0.83% | 186.6만 |
|---|
| 2026.05.13 | ₩27,049 | ₩29,584 | ₩26,728 | ₩29,088 | +7.54% | 366.3만 |
|---|
| 2026.05.12 | ₩28,565 | ₩28,913 | ₩27,183 | ₩27,747 | -2.86% | 231.4만 |
|---|
| 2026.05.11 | ₩28,592 | ₩29,131 | ₩28,082 | ₩28,484 | -0.38% | 332.7만 |
|---|
| 2026.05.08 | ₩27,774 | ₩28,645 | ₩27,163 | ₩28,390 | +2.22% | 271.5만 |
|---|
| 2026.05.07 | ₩30,603 | ₩31,877 | ₩27,076 | ₩27,707 | -9.47% | 677.5만 |
|---|
| 2026.05.06 | ₩31,931 | ₩32,548 | ₩31,180 | ₩32,414 | +1.51% | 138.4만 |
|---|
| 2026.05.05 | ₩31,810 | ₩32,226 | ₩31,046 | ₩31,408 | -1.26% | 85만 |
|---|
| 2026.05.04 | ₩31,046 | ₩32,119 | ₩31,019 | ₩31,502 | +1.47% | 127.8만 |
|---|
| 2026.05.01 | ₩31,140 | ₩31,877 | ₩30,509 | ₩31,314 | +0.56% | 102.1만 |
|---|
| 2026.04.30 | ₩30,281 | ₩31,307 | ₩30,134 | ₩31,140 | +2.83% | 141.9만 |
|---|
| 2026.04.29 | ₩30,657 | ₩31,032 | ₩29,678 | ₩30,000 | -2.14% | 112.1만 |
|---|
| 2026.04.28 | ₩31,730 | ₩32,186 | ₩30,751 | ₩31,234 | -1.56% | 99.6만 |
|---|
| 2026.04.27 | ₩31,274 | ₩32,387 | ₩31,046 | ₩31,408 | +0.43% | 82.3만 |
|---|
| 2026.04.24 | ₩30,335 | ₩31,247 | ₩30,214 | ₩31,193 | +2.83% | 109만 |
|---|
| 2026.04.23 | ₩31,850 | ₩32,011 | ₩30,107 | ₩30,657 | -3.75% | 106.1만 |
|---|
| 2026.04.22 | ₩31,649 | ₩32,065 | ₩31,435 | ₩31,850 | +0.64% | 82.6만 |
|---|
| 2026.04.21 | ₩32,548 | ₩32,548 | ₩31,193 | ₩31,381 | -3.58% | 99만 |
|---|
| 2026.04.20 | ₩32,762 | ₩32,856 | ₩32,019 | ₩32,816 | +0.16% | 88.7만 |
|---|
| 2026.04.17 | ₩33,205 | ₩33,259 | ₩32,501 | ₩32,896 | -0.93% | 115.9만 |
|---|
| 2026.04.16 | ₩32,937 | ₩33,017 | ₩31,750 | ₩32,440 | -1.51% | 90.1만 |
|---|
| 2026.04.15 | ₩33,647 | ₩33,969 | ₩32,467 | ₩32,964 | -2.03% | 77.6만 |
|---|
| 2026.04.14 | ₩32,588 | ₩34,157 | ₩32,481 | ₩33,647 | +3.25% | 161.2만 |
|---|
| 2026.04.13 | ₩32,011 | ₩32,870 | ₩31,944 | ₩32,347 | +1.05% | 81.3만 |
|---|
| 2026.04.10 | ₩32,816 | ₩32,910 | ₩31,636 | ₩32,467 | -1.06% | 89.5만 |
|---|
| 2026.04.09 | ₩32,534 | ₩33,567 | ₩32,226 | ₩32,950 | +1.28% | 83.8만 |
|---|
| 2026.04.08 | ₩32,561 | ₩33,124 | ₩31,716 | ₩33,004 | +1.36% | 117만 |
|---|
| 2026.04.07 | ₩31,475 | ₩31,549 | ₩30,798 | ₩31,207 | -0.85% | 77.5만 |
|---|
| 2026.04.06 | ₩31,743 | ₩32,508 | ₩31,435 | ₩31,723 | -0.06% | 139.1만 |
|---|
| 2026.04.02 | ₩31,381 | ₩32,293 | ₩31,113 | ₩31,689 | +0.98% | 109.2만 |
|---|
| 2026.04.01 | ₩31,985 | ₩32,883 | ₩31,716 | ₩32,320 | +1.05% | 135.1만 |
|---|
| 2026.03.31 | ₩29,369 | ₩31,757 | ₩29,282 | ₩31,596 | +7.58% | 206.3만 |
|---|
| 2026.03.30 | ₩28,833 | ₩28,954 | ₩28,323 | ₩28,605 | -0.79% | 131.4만 |
|---|
| 2026.03.27 | ₩29,812 | ₩30,214 | ₩28,337 | ₩28,458 | -4.54% | 135.7만 |
|---|
| 2026.03.26 | ₩30,201 | ₩30,697 | ₩29,973 | ₩30,013 | -0.62% | 61.1만 |
|---|
| 2026.03.25 | ₩29,544 | ₩30,845 | ₩29,430 | ₩30,496 | +3.22% | 82.1만 |
|---|
| 2026.03.24 | ₩29,624 | ₩29,839 | ₩28,927 | ₩29,276 | -1.18% | 120만 |
|---|
| 2026.03.23 | ₩30,737 | ₩31,462 | ₩29,664 | ₩29,892 | -2.75% | 103.4만 |
|---|
| 2026.03.20 | ₩30,523 | ₩31,234 | ₩29,678 | ₩29,785 | -2.42% | 409.5만 |
|---|
| 2026.03.19 | ₩29,504 | ₩30,845 | ₩29,316 | ₩30,724 | +4.14% | 128.3만 |
|---|
| 2026.03.18 | ₩30,107 | ₩30,630 | ₩29,772 | ₩29,825 | -0.94% | 198.5만 |
|---|
| 2026.03.17 | ₩30,523 | ₩30,804 | ₩29,919 | ₩30,469 | -0.18% | 140.3만 |
|---|
| 2026.03.16 | ₩31,006 | ₩31,106 | ₩30,255 | ₩30,523 | -1.56% | 113.6만 |
|---|
| 2026.03.13 | ₩30,965 | ₩31,448 | ₩30,322 | ₩30,509 | -1.47% | 89.1만 |
|---|
| 2026.03.12 | ₩31,435 | ₩31,435 | ₩30,174 | ₩30,724 | -2.26% | 108.7만 |
|---|
| 2026.03.11 | ₩32,668 | ₩32,856 | ₩31,529 | ₩32,119 | -1.68% | 63.1만 |
|---|
| 2026.03.10 | ₩33,688 | ₩34,238 | ₩32,709 | ₩32,977 | -2.11% | 131만 |
|---|
| 2026.03.09 | ₩32,078 | ₩33,426 | ₩31,864 | ₩33,285 | +3.76% | 103.6만 |
|---|
| 2026.03.06 | ₩31,609 | ₩32,306 | ₩31,173 | ₩32,186 | +1.82% | 111.3만 |
|---|
| 2026.03.05 | ₩31,783 | ₩32,588 | ₩31,770 | ₩32,145 | +1.14% | 124.1만 |
|---|
| 2026.03.04 | ₩31,448 | ₩32,937 | ₩30,643 | ₩32,347 | +2.86% | 142.1만 |
|---|
| 2026.03.03 | ₩32,239 | ₩32,896 | ₩30,697 | ₩31,649 | -1.83% | 188.9만 |
|---|
| 2026.03.02 | ₩34,781 | ₩35,029 | ₩33,057 | ₩33,205 | -4.53% | 204.5만 |
|---|
| 2026.02.27 | ₩37,483 | ₩37,751 | ₩35,672 | ₩36,169 | -3.51% | 213만 |
|---|
| 2026.02.26 | ₩37,134 | ₩38,623 | ₩33,352 | ₩38,314 | +3.18% | 337.8만 |
|---|
| 2026.02.25 | ₩36,263 | ₩37,081 | ₩35,887 | ₩36,222 | -0.11% | 140만 |
|---|
| 2026.02.24 | ₩34,975 | ₩36,236 | ₩34,975 | ₩36,182 | +3.45% | 78.7만 |
|---|
| 2026.02.23 | ₩34,197 | ₩35,471 | ₩33,366 | ₩35,284 | +3.18% | 115.6만 |
|---|
| 2026.02.20 | ₩37,201 | ₩37,711 | ₩33,460 | ₩34,083 | -8.38% | 271.7만 |
|---|
| 2026.02.19 | ₩35,659 | ₩37,563 | ₩35,243 | ₩37,483 | +5.11% | 121.3만 |
|---|
| 2026.02.18 | ₩35,672 | ₩36,638 | ₩35,579 | ₩35,820 | +0.41% | 113.3만 |
|---|
| 2026.02.17 | ₩34,667 | ₩35,760 | ₩34,197 | ₩35,686 | +2.94% | 117.8만 |
|---|
| 2026.02.13 | ₩36,008 | ₩36,169 | ₩34,640 | ₩34,680 | -3.69% | 78.6만 |
|---|
| 2026.02.12 | ₩35,780 | ₩35,887 | ₩34,720 | ₩35,820 | +0.11% | 110만 |
|---|
| 2026.02.11 | ₩36,088 | ₩36,450 | ₩34,653 | ₩35,659 | -1.19% | 67.5만 |
|---|
| 2026.02.10 | ₩35,860 | ₩36,531 | ₩35,498 | ₩36,048 | +0.52% | 69.7만 |
|---|
| 2026.02.09 | ₩36,651 | ₩37,040 | ₩35,672 | ₩36,048 | -1.65% | 88.4만 |
|---|
| 2026.02.06 | ₩35,538 | ₩36,879 | ₩35,411 | ₩36,638 | +3.09% | 136.3만 |
|---|
| 2026.02.05 | ₩35,109 | ₩35,847 | ₩34,814 | ₩34,962 | -0.42% | 153.9만 |
|---|
| 2026.02.04 | ₩34,948 | ₩35,143 | ₩34,305 | ₩34,975 | +0.08% | 230만 |
|---|
| 2026.02.03 | ₩34,103 | ₩35,766 | ₩33,567 | ₩35,123 | +2.99% | 98만 |
|---|
| 2026.02.02 | ₩33,567 | ₩34,526 | ₩32,856 | ₩34,291 | +2.16% | 144.4만 |
|---|
| 2026.01.30 | ₩34,023 | ₩34,372 | ₩33,473 | ₩34,023 | 0.00% | 92.9만 |
|---|
| 2026.01.29 | ₩33,916 | ₩34,801 | ₩33,822 | ₩34,506 | +1.74% | 125만 |
|---|
| 2026.01.28 | ₩35,123 | ₩35,384 | ₩34,056 | ₩34,130 | -2.83% | 74.3만 |
|---|
| 2026.01.27 | ₩35,297 | ₩36,169 | ₩34,881 | ₩35,310 | +0.04% | 74.6만 |
|---|
| 2026.01.26 | ₩34,600 | ₩35,699 | ₩34,211 | ₩35,297 | +2.02% | 112.9만 |
|---|
| 2026.01.23 | ₩35,418 | ₩36,075 | ₩34,989 | ₩35,136 | -0.80% | 131.7만 |
|---|
| 2026.01.22 | ₩35,793 | ₩36,320 | ₩35,109 | ₩35,740 | -0.15% | 169.9만 |
|---|
| 2026.01.21 | ₩34,519 | ₩35,874 | ₩34,291 | ₩35,807 | +3.73% | 174.2만 |
|---|
| 2026.01.20 | ₩33,956 | ₩34,868 | ₩33,688 | ₩34,693 | +2.17% | 99.5만 |
|---|
| 2026.01.16 | ₩35,525 | ₩35,706 | ₩34,600 | ₩34,667 | -2.42% | 111.1만 |
|---|
| 2026.01.15 | ₩35,740 | ₩36,060 | ₩34,854 | ₩35,351 | -1.09% | 110.5만 |
|---|
| 2026.01.14 | ₩34,663 | ₩36,115 | ₩34,559 | ₩35,847 | +3.42% | 128.9만 |
|---|
| 2026.01.13 | ₩35,793 | ₩35,914 | ₩33,996 | ₩34,935 | -2.40% | 202.5만 |
|---|
| 2026.01.12 | ₩37,215 | ₩37,684 | ₩34,130 | ₩35,914 | -3.50% | 400.8만 |
|---|
| 2026.01.09 | ₩40,239 | ₩41,238 | ₩37,697 | ₩37,845 | -5.95% | 174.6만 |
|---|
| 2026.01.08 | ₩39,126 | ₩40,581 | ₩38,703 | ₩40,071 | +2.42% | 169.6만 |
|---|
| 2026.01.07 | ₩39,387 | ₩41,037 | ₩38,558 | ₩39,669 | +0.72% | 156.5만 |
|---|
| 2026.01.06 | ₩40,246 | ₩40,822 | ₩39,052 | ₩39,186 | -2.63% | 138.8만 |
|---|
| 2026.01.05 | ₩38,931 | ₩40,554 | ₩38,355 | ₩40,500 | +4.03% | 184.2만 |
|---|
| 2026.01.02 | ₩38,811 | ₩40,071 | ₩38,207 | ₩38,891 | +0.21% | 165.3만 |
|---|
| 2025.12.31 | ₩37,657 | ₩39,783 | ₩37,657 | ₩38,945 | +3.42% | 187.4만 |
|---|
| 2025.12.30 | ₩38,180 | ₩38,422 | ₩37,161 | ₩37,657 | -1.37% | 139.3만 |
|---|
| 2025.12.29 | ₩38,878 | ₩39,012 | ₩37,952 | ₩38,301 | -1.48% | 199.6만 |
|---|
| 2025.12.26 | ₩39,307 | ₩39,414 | ₩38,683 | ₩38,851 | -1.16% | 131.3만 |
|---|
| 2025.12.24 | ₩39,347 | ₩39,629 | ₩39,079 | ₩39,495 | +0.37% | 38.3만 |
|---|
| 2025.12.23 | ₩39,897 | ₩40,581 | ₩39,267 | ₩39,307 | -1.48% | 140.5만 |
|---|
| 2025.12.22 | ₩37,899 | ₩40,232 | ₩37,510 | ₩40,098 | +5.80% | 218.2만 |
|---|
| 2025.12.19 | ₩37,543 | ₩38,435 | ₩37,311 | ₩37,563 | +0.05% | 398.2만 |
|---|
| 2025.12.18 | ₩38,274 | ₩38,757 | ₩36,940 | ₩37,255 | -2.66% | 192.6만 |
|---|
| 2025.12.17 | ₩38,328 | ₩38,475 | ₩37,617 | ₩38,006 | -0.84% | 142.5만 |
|---|
| 2025.12.16 | ₩38,408 | ₩39,468 | ₩38,046 | ₩38,261 | -0.38% | 328.6만 |
|---|
| 2025.12.15 | ₩39,159 | ₩39,562 | ₩38,153 | ₩38,824 | -0.86% | 230만 |
|---|
| 2025.12.12 | ₩39,360 | ₩39,568 | ₩37,952 | ₩38,918 | -1.12% | 221.9만 |
|---|
| 2025.12.11 | ₩39,977 | ₩40,420 | ₩39,320 | ₩39,521 | -1.14% | 241.2만 |
|---|
| 2025.12.10 | ₩40,125 | ₩40,507 | ₩39,293 | ₩39,924 | -0.50% | 129.3만 |
|---|
| 2025.12.09 | ₩41,372 | ₩41,734 | ₩39,330 | ₩39,910 | -3.53% | 214.5만 |
|---|
| 2025.12.08 | ₩42,110 | ₩42,606 | ₩41,412 | ₩41,613 | -1.18% | 258.6만 |
|---|
| 2025.12.05 | ₩41,613 | ₩42,177 | ₩40,748 | ₩41,841 | +0.55% | 128.5만 |
|---|
| 2025.12.04 | ₩39,391 | ₩42,096 | ₩39,391 | ₩41,788 | +6.08% | 204.1만 |
|---|
| 2025.12.03 | ₩39,910 | ₩40,473 | ₩39,267 | ₩40,178 | +0.67% | 183.9만 |
|---|
| 2025.12.02 | ₩40,420 | ₩40,876 | ₩38,824 | ₩39,468 | -2.36% | 203.3만 |
|---|
| 2025.12.01 | ₩40,554 | ₩41,104 | ₩40,031 | ₩40,728 | +0.43% | 157.7만 |
|---|
| 2025.11.28 | ₩41,935 | ₩41,935 | ₩40,755 | ₩41,104 | -1.98% | 109.1만 |
|---|
| 2025.11.26 | ₩41,540 | ₩41,714 | ₩40,746 | ₩41,520 | -0.05% | 192.5만 |
|---|
| 2025.11.25 | ₩41,238 | ₩41,573 | ₩40,567 | ₩41,211 | -0.07% | 170.7만 |
|---|
| 2025.11.24 | ₩40,011 | ₩41,701 | ₩39,749 | ₩41,251 | +3.10% | 380.2만 |
|---|
| 2025.11.21 | ₩36,410 | ₩40,246 | ₩36,316 | ₩39,548 | +8.62% | 259.4만 |
|---|
| 2025.11.20 | ₩38,086 | ₩38,207 | ₩36,504 | ₩36,651 | -3.77% | 287.6만 |
|---|
| 2025.11.19 | ₩36,491 | ₩38,837 | ₩36,209 | ₩37,402 | +2.50% | 345.9만 |
|---|
| 2025.11.18 | ₩34,693 | ₩37,443 | ₩34,264 | ₩36,584 | +5.45% | 324.8만 |
|---|
| 2025.11.17 | ₩33,339 | ₩35,961 | ₩33,285 | ₩35,096 | +5.27% | 460.7만 |
|---|
| 2025.11.14 | ₩29,879 | ₩33,795 | ₩29,852 | ₩33,527 | +12.21% | 395.4만 |
|---|
| 2025.11.13 | ₩31,341 | ₩31,877 | ₩30,550 | ₩30,657 | -2.18% | 242.2만 |
|---|
| 2025.11.12 | ₩32,253 | ₩32,709 | ₩31,166 | ₩31,448 | -2.49% | 159만 |
|---|
| 2025.11.11 | ₩31,676 | ₩32,347 | ₩31,368 | ₩32,226 | +1.74% | 163.3만 |
|---|
| 2025.11.10 | ₩33,124 | ₩33,339 | ₩31,837 | ₩31,850 | -3.85% | 251.4만 |
|---|
| 2025.11.07 | ₩33,668 | ₩33,688 | ₩31,275 | ₩32,494 | -3.49% | 301.9만 |
|---|
| 2025.11.06 | ₩32,092 | ₩33,996 | ₩31,877 | ₩33,661 | +4.89% | 263.7만 |
|---|
| 2025.11.05 | ₩31,904 | ₩32,917 | ₩31,542 | ₩32,695 | +2.48% | 268.4만 |
|---|
| 2025.11.04 | ₩32,119 | ₩32,977 | ₩31,985 | ₩32,199 | +0.25% | 289.9만 |
|---|
| 2025.11.03 | ₩33,728 | ₩34,103 | ₩32,481 | ₩33,205 | -1.55% | 209.3만 |
|---|
| 2025.10.31 | ₩33,111 | ₩34,278 | ₩33,031 | ₩33,942 | +2.51% | 230만 |
|---|
| 2025.10.30 | ₩34,720 | ₩36,315 | ₩33,218 | ₩33,419 | -3.75% | 306.1만 |
|---|
| 2025.10.29 | ₩34,647 | ₩34,854 | ₩31,488 | ₩33,916 | -2.11% | 544.9만 |
|---|
| 2025.10.28 | ₩30,174 | ₩34,533 | ₩29,504 | ₩33,460 | +10.89% | 1206.3만 |
|---|
| 2025.10.27 | ₩27,264 | ₩27,626 | ₩26,285 | ₩26,339 | -3.39% | 182.6만 |
|---|
| 2025.10.24 | ₩27,251 | ₩27,251 | ₩26,754 | ₩26,969 | -1.03% | 118.6만 |
|---|
| 2025.10.23 | ₩26,553 | ₩27,304 | ₩26,392 | ₩26,929 | +1.41% | 118.9만 |
|---|
| 2025.10.22 | ₩27,411 | ₩27,800 | ₩26,365 | ₩26,567 | -3.08% | 151.7만 |
|---|
| 2025.10.21 | ₩28,015 | ₩28,082 | ₩27,559 | ₩27,680 | -1.20% | 87만 |
|---|
| 2025.10.20 | ₩28,431 | ₩28,431 | ₩27,385 | ₩28,002 | -1.51% | 169.1만 |
|---|
| 2025.10.17 | ₩27,666 | ₩28,276 | ₩27,224 | ₩28,002 | +1.21% | 132.1만 |
|---|
| 2025.10.16 | ₩29,168 | ₩29,289 | ₩27,277 | ₩28,042 | -3.86% | 161.9만 |
|---|
| 2025.10.15 | ₩27,492 | ₩29,121 | ₩27,438 | ₩29,007 | +5.51% | 197.8만 |
|---|
| 2025.10.14 | ₩27,479 | ₩27,633 | ₩27,036 | ₩27,398 | -0.29% | 103.8만 |
|---|
| 2025.10.13 | ₩27,110 | ₩28,243 | ₩27,040 | ₩27,787 | +2.50% | 202.2만 |
|---|
| 2025.10.10 | ₩27,800 | ₩27,800 | ₩26,500 | ₩26,888 | -3.28% | 182.5만 |
|---|