시장 데이터를 불러오는 중
전체 종목
아르텔로 바이오사이언스 과거 주가
Artelo Biosciences, Inc. - Common Stock · ARTL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Artelo Biosciences, Inc. - Common Stock · ARTL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,600 | ₩4,612 | ₩4,264 | ₩4,358 | -5.26% | 4.6만 |
| 2026.10.08 | ₩4,692 | ₩4,692 | ₩4,505 | ₩4,505 | -3.99% | 2.7만 |
| 2026.10.07 | ₩4,571 | ₩4,745 | ₩4,451 | ₩4,558 | -0.29% | 5만 |
| 2026.10.06 | ₩4,879 | ₩4,999 | ₩4,558 | ₩4,625 | -5.21% | 7.4만 |
| 2026.10.05 | ₩5,013 | ₩5,013 | ₩4,678 | ₩4,692 | -6.40% | 4.7만 |
| 2026.10.02 | ₩5,146 | ₩5,146 | ₩4,852 | ₩4,919 | -4.42% | 6.3만 |
| 2026.10.01 | ₩5,400 | ₩5,440 | ₩5,079 | ₩5,119 | -5.20% | 9.2만 |
| 2026.09.30 | ₩5,427 | ₩5,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,400 |
| -0.49% |
| 6.8만 |
| 2026.09.29 | ₩5,614 | ₩5,748 | ₩5,414 | ₩5,440 | -3.10% | 8.7만 |
|---|
| 2026.09.28 | ₩5,935 | ₩6,082 | ₩5,681 | ₩5,748 | -3.15% | 15.4만 |
|---|
| 2026.09.25 | ₩6,590 | ₩6,590 | ₩5,921 | ₩6,069 | -7.91% | 25.7만 |
|---|
| 2026.09.24 | ₩6,510 | ₩7,151 | ₩6,028 | ₩6,911 | +6.16% | 105만 |
|---|
| 2026.09.23 | ₩5,387 | ₩21,026 | ₩5,213 | ₩9,771 | +81.39% | 2513만 |
|---|
| 2026.09.22 | ₩5,534 | ₩5,614 | ₩5,160 | ₩5,547 | +0.24% | 32.4만 |
|---|
| 2026.09.21 | ₩5,200 | ₩5,601 | ₩5,189 | ₩5,480 | +5.40% | 7.2만 |
|---|
| 2026.09.18 | ₩5,347 | ₩5,529 | ₩5,240 | ₩5,267 | -1.50% | 2.9만 |
|---|
| 2026.09.17 | ₩5,133 | ₩5,373 | ₩4,932 | ₩5,307 | +3.39% | 12.5만 |
|---|
| 2026.09.16 | ₩6,550 | ₩6,550 | ₩4,612 | ₩5,013 | -23.47% | 27.7만 |
|---|
| 2026.09.15 | ₩6,523 | ₩7,552 | ₩6,523 | ₩7,138 | +9.43% | 9만 |
|---|
| 2026.09.14 | ₩7,058 | ₩7,338 | ₩6,496 | ₩6,510 | -7.77% | 5.5만 |
|---|
| 2026.09.11 | ₩7,606 | ₩7,806 | ₩7,151 | ₩7,258 | -4.57% | 4.1만 |
|---|
| 2026.09.10 | ₩7,873 | ₩8,020 | ₩7,499 | ₩7,526 | -4.41% | 4.1만 |
|---|
| 2026.09.09 | ₩8,575 | ₩8,575 | ₩7,993 | ₩7,993 | -6.78% | 2.9만 |
|---|
| 2026.09.08 | ₩8,201 | ₩8,528 | ₩7,910 | ₩8,274 | +0.90% | 1.1만 |
|---|
| 2026.09.04 | ₩8,354 | ₩8,481 | ₩7,913 | ₩8,074 | -3.36% | 2.8만 |
|---|
| 2026.09.03 | ₩8,822 | ₩9,096 | ₩8,314 | ₩8,314 | -5.76% | 2.8만 |
|---|
| 2026.09.02 | ₩8,154 | ₩8,964 | ₩8,008 | ₩8,715 | +6.89% | 4.3만 |
|---|
| 2026.09.01 | ₩8,087 | ₩8,541 | ₩7,619 | ₩8,227 | +1.74% | 8.4만 |
|---|
| 2026.08.31 | ₩7,953 | ₩9,076 | ₩7,138 | ₩8,501 | +6.89% | 58.8만 |
|---|
| 2026.08.28 | ₩7,928 | ₩8,180 | ₩7,435 | ₩7,976 | +0.61% | 26.7만 |
|---|
| 2026.08.27 | ₩8,156 | ₩8,397 | ₩6,256 | ₩7,952 | -2.51% | 9.3만 |
|---|
| 2026.08.26 | ₩8,481 | ₩8,782 | ₩8,481 | ₩8,553 | +0.85% | 1만 |
|---|
| 2026.08.25 | ₩8,421 | ₩8,638 | ₩8,180 | ₩8,626 | +2.43% | 1.6만 |
|---|
| 2026.08.24 | ₩8,168 | ₩8,541 | ₩7,940 | ₩8,289 | +1.47% | 1.1만 |
|---|
| 2026.08.21 | ₩8,662 | ₩8,782 | ₩8,180 | ₩8,325 | -3.89% | 1.2만 |
|---|
| 2026.08.20 | ₩8,614 | ₩9,023 | ₩8,421 | ₩8,565 | -0.56% | 3.9만 |
|---|
| 2026.08.19 | ₩8,614 | ₩9,023 | ₩8,505 | ₩8,662 | +0.56% | 2.2만 |
|---|
| 2026.08.18 | ₩8,445 | ₩9,143 | ₩8,445 | ₩8,782 | +3.99% | 5.3만 |
|---|
| 2026.08.17 | ₩9,480 | ₩9,624 | ₩8,301 | ₩8,674 | -8.50% | 72.8만 |
|---|
| 2026.08.14 | ₩9,299 | ₩10,947 | ₩9,191 | ₩9,504 | +2.20% | 5.1만 |
|---|
| 2026.08.13 | ₩9,023 | ₩10,105 | ₩8,602 | ₩9,131 | +1.20% | 2.9만 |
|---|
| 2026.08.12 | ₩8,962 | ₩9,083 | ₩8,541 | ₩8,818 | -1.61% | 9.4천 |
|---|
| 2026.08.11 | ₩8,662 | ₩9,143 | ₩8,662 | ₩8,962 | +3.47% | 1.1만 |
|---|
| 2026.08.10 | ₩8,662 | ₩9,023 | ₩8,481 | ₩8,481 | -2.08% | 1.8만 |
|---|
| 2026.08.07 | ₩9,263 | ₩9,263 | ₩8,674 | ₩8,674 | -6.36% | 1.3만 |
|---|
| 2026.08.06 | ₩9,143 | ₩9,263 | ₩8,914 | ₩9,047 | -1.05% | 9.5천 |
|---|
| 2026.08.05 | ₩9,263 | ₩9,504 | ₩9,035 | ₩9,035 | -2.47% | 1.3만 |
|---|
| 2026.08.04 | ₩9,011 | ₩9,263 | ₩8,926 | ₩9,203 | +2.14% | 1.3만 |
|---|
| 2026.08.03 | ₩9,143 | ₩9,612 | ₩8,938 | ₩8,938 | -2.24% | 1.4만 |
|---|
| 2026.07.31 | ₩9,624 | ₩9,865 | ₩9,023 | ₩9,263 | -3.75% | 1.4만 |
|---|
| 2026.07.30 | ₩9,143 | ₩9,504 | ₩8,782 | ₩9,083 | -0.66% | 4만 |
|---|
| 2026.07.29 | ₩10,695 | ₩10,827 | ₩8,481 | ₩8,698 | -18.67% | 3.1만 |
|---|
| 2026.07.28 | ₩12,030 | ₩12,271 | ₩10,587 | ₩10,587 | -12.00% | 1.4만 |
|---|
| 2026.07.27 | ₩12,271 | ₩12,752 | ₩11,934 | ₩12,150 | -0.98% | 7.9천 |
|---|
| 2026.07.24 | ₩12,752 | ₩12,872 | ₩12,271 | ₩12,271 | -3.77% | 7천 |
|---|
| 2026.07.23 | ₩12,993 | ₩12,993 | ₩12,391 | ₩12,752 | -1.85% | 6.3천 |
|---|
| 2026.07.22 | ₩13,113 | ₩13,305 | ₩12,391 | ₩12,872 | -1.83% | 3.3만 |
|---|
| 2026.07.21 | ₩13,353 | ₩13,991 | ₩13,233 | ₩13,474 | +0.90% | 6.2천 |
|---|
| 2026.07.20 | ₩13,955 | ₩13,955 | ₩13,474 | ₩13,474 | -3.45% | 7.6천 |
|---|
| 2026.07.17 | ₩13,835 | ₩13,835 | ₩13,353 | ₩13,835 | 0.00% | 1.1만 |
|---|
| 2026.07.16 | ₩13,594 | ₩13,714 | ₩12,872 | ₩13,714 | +0.88% | 5.2만 |
|---|
| 2026.07.15 | ₩14,075 | ₩14,917 | ₩13,594 | ₩13,835 | -1.71% | 4.5만 |
|---|
| 2026.07.14 | ₩12,511 | ₩14,196 | ₩12,391 | ₩13,955 | +11.54% | 3.2만 |
|---|
| 2026.07.13 | ₩12,571 | ₩12,993 | ₩12,150 | ₩12,632 | +0.48% | 4.5만 |
|---|
| 2026.07.10 | ₩12,271 | ₩13,474 | ₩12,271 | ₩12,993 | +5.88% | 2.8만 |
|---|
| 2026.07.09 | ₩11,790 | ₩12,812 | ₩11,790 | ₩12,271 | +4.08% | 1.4만 |
|---|
| 2026.07.08 | ₩12,030 | ₩12,511 | ₩11,561 | ₩11,982 | -0.40% | 1.8만 |
|---|
| 2026.07.07 | ₩12,872 | ₩12,993 | ₩11,814 | ₩12,090 | -6.07% | 2.5만 |
|---|
| 2026.07.06 | ₩13,353 | ₩13,474 | ₩12,993 | ₩13,113 | -1.80% | 1.3만 |
|---|
| 2026.07.02 | ₩13,353 | ₩13,353 | ₩12,752 | ₩13,353 | 0.00% | 1.5만 |
|---|
| 2026.07.01 | ₩13,714 | ₩13,714 | ₩12,511 | ₩13,233 | -3.51% | 7.7만 |
|---|
| 2026.06.30 | ₩12,993 | ₩13,835 | ₩12,993 | ₩13,474 | +3.70% | 3.3만 |
|---|
| 2026.06.29 | ₩13,714 | ₩14,196 | ₩12,391 | ₩13,233 | -3.51% | 8.5만 |
|---|
| 2026.06.26 | ₩13,233 | ₩13,955 | ₩13,233 | ₩13,474 | +1.82% | 1.4만 |
|---|
| 2026.06.25 | ₩13,955 | ₩14,316 | ₩13,474 | ₩13,955 | 0.00% | 1.4만 |
|---|
| 2026.06.24 | ₩15,158 | ₩15,158 | ₩13,835 | ₩13,955 | -7.94% | 3만 |
|---|
| 2026.06.23 | ₩14,797 | ₩15,543 | ₩14,556 | ₩15,158 | +2.44% | 2.8만 |
|---|
| 2026.06.22 | ₩14,917 | ₩15,278 | ₩14,797 | ₩14,797 | -0.81% | 1.2만 |
|---|
| 2026.06.18 | ₩15,399 | ₩15,519 | ₩15,038 | ₩15,158 | -1.56% | 1.4만 |
|---|
| 2026.06.17 | ₩15,759 | ₩16,000 | ₩14,436 | ₩15,278 | -3.05% | 2.4만 |
|---|
| 2026.06.16 | ₩15,759 | ₩15,892 | ₩15,278 | ₩15,519 | -1.53% | 1.3만 |
|---|
| 2026.06.15 | ₩16,241 | ₩16,241 | ₩15,519 | ₩15,639 | -3.70% | 1.7만 |
|---|
| 2026.06.12 | ₩15,759 | ₩16,481 | ₩15,519 | ₩16,361 | +3.82% | 3.5만 |
|---|
| 2026.06.11 | ₩15,759 | ₩16,241 | ₩15,158 | ₩15,880 | +0.76% | 2.6만 |
|---|
| 2026.06.10 | ₩15,639 | ₩16,361 | ₩15,278 | ₩15,639 | 0.00% | 7.2만 |
|---|
| 2026.06.09 | ₩16,120 | ₩16,241 | ₩15,759 | ₩16,000 | -0.75% | 2.3만 |
|---|
| 2026.06.08 | ₩16,120 | ₩16,361 | ₩15,759 | ₩16,000 | -0.75% | 3.4만 |
|---|
| 2026.06.05 | ₩16,722 | ₩17,191 | ₩16,241 | ₩16,602 | -0.72% | 3.2만 |
|---|
| 2026.06.04 | ₩16,962 | ₩18,526 | ₩16,481 | ₩17,203 | +1.42% | 4.9만 |
|---|
| 2026.06.03 | ₩16,842 | ₩17,684 | ₩16,241 | ₩17,564 | +4.29% | 3만 |
|---|
| 2026.06.02 | ₩17,083 | ₩17,805 | ₩16,361 | ₩17,444 | +2.11% | 3.4만 |
|---|
| 2026.06.01 | ₩16,000 | ₩17,793 | ₩15,519 | ₩17,203 | +7.52% | 6.2만 |
|---|
| 2026.05.29 | ₩17,444 | ₩18,045 | ₩16,602 | ₩16,842 | -3.45% | 5.6만 |
|---|
| 2026.05.28 | ₩15,278 | ₩18,647 | ₩15,278 | ₩17,564 | +14.96% | 10.9만 |
|---|
| 2026.05.27 | ₩16,241 | ₩17,323 | ₩14,737 | ₩16,361 | +0.74% | 26.9만 |
|---|
| 2026.05.26 | ₩22,978 | ₩22,978 | ₩19,489 | ₩20,572 | -10.47% | 289.3만 |
|---|
| 2026.05.22 | ₩15,759 | ₩16,361 | ₩14,316 | ₩14,316 | -9.16% | 203.6만 |
|---|
| 2026.05.21 | ₩16,842 | ₩18,045 | ₩15,519 | ₩16,000 | -5.00% | 3.4만 |
|---|
| 2026.05.20 | ₩16,000 | ₩18,767 | ₩15,038 | ₩17,083 | +6.77% | 5.4만 |
|---|
| 2026.05.19 | ₩17,684 | ₩18,286 | ₩16,000 | ₩16,361 | -7.48% | 3.2만 |
|---|
| 2026.05.18 | ₩20,451 | ₩20,451 | ₩16,962 | ₩17,564 | -14.12% | 9.6만 |
|---|
| 2026.05.15 | ₩26,947 | ₩28,150 | ₩21,293 | ₩22,135 | -17.86% | 95.7만 |
|---|
| 2026.05.14 | ₩28,271 | ₩29,353 | ₩27,669 | ₩28,150 | -0.43% | 9.5천 |
|---|
| 2026.05.13 | ₩28,872 | ₩28,872 | ₩27,669 | ₩27,790 | -3.75% | 6.6천 |
|---|
| 2026.05.12 | ₩29,594 | ₩29,594 | ₩27,729 | ₩28,872 | -2.44% | 7.2천 |
|---|
| 2026.05.11 | ₩30,196 | ₩31,760 | ₩28,872 | ₩29,113 | -3.59% | 1만 |
|---|
| 2026.05.08 | ₩31,639 | ₩31,940 | ₩30,196 | ₩30,557 | -3.42% | 1만 |
|---|
| 2026.05.07 | ₩31,880 | ₩33,444 | ₩31,760 | ₩32,241 | +1.13% | 1.2만 |
|---|
| 2026.05.06 | ₩36,331 | ₩36,572 | ₩33,444 | ₩33,444 | -7.95% | 1.6만 |
|---|
| 2026.05.05 | ₩38,737 | ₩38,857 | ₩36,692 | ₩37,053 | -4.35% | 1.2만 |
|---|
| 2026.05.04 | ₩40,782 | ₩42,707 | ₩38,256 | ₩39,699 | -2.65% | 1.4만 |
|---|
| 2026.05.01 | ₩40,542 | ₩42,911 | ₩39,820 | ₩40,782 | +0.59% | 1.4만 |
|---|
| 2026.04.30 | ₩40,421 | ₩41,985 | ₩38,496 | ₩41,985 | +3.87% | 1.5만 |
|---|
| 2026.04.29 | ₩42,226 | ₩43,308 | ₩40,542 | ₩41,023 | -2.85% | 1만 |
|---|
| 2026.04.28 | ₩44,030 | ₩44,740 | ₩40,542 | ₩42,948 | -2.46% | 7.7만 |
|---|
| 2026.04.27 | ₩48,241 | ₩49,564 | ₩44,271 | ₩45,354 | -5.99% | 3.4만 |
|---|
| 2026.04.24 | ₩50,647 | ₩50,887 | ₩48,120 | ₩48,542 | -4.16% | 2.7만 |
|---|
| 2026.04.23 | ₩47,158 | ₩49,564 | ₩46,316 | ₩48,000 | +1.79% | 4.7만 |
|---|
| 2026.04.22 | ₩45,354 | ₩51,008 | ₩44,872 | ₩48,120 | +6.10% | 7.4만 |
|---|
| 2026.04.21 | ₩48,722 | ₩52,090 | ₩48,361 | ₩48,722 | 0.00% | 6.5만 |
|---|
| 2026.04.20 | ₩61,715 | ₩67,850 | ₩53,895 | ₩54,436 | -11.79% | 364.8만 |
|---|
| 2026.04.17 | ₩56,902 | ₩58,466 | ₩52,933 | ₩53,414 | -6.13% | 1.2만 |
|---|
| 2026.04.16 | ₩61,354 | ₩63,038 | ₩50,286 | ₩58,466 | -4.71% | 5만 |
|---|
| 2026.04.15 | ₩63,760 | ₩65,865 | ₩61,835 | ₩63,880 | +0.19% | 2.3만 |
|---|
| 2026.04.14 | ₩67,128 | ₩69,835 | ₩64,361 | ₩65,083 | -3.05% | 8.3천 |
|---|
| 2026.04.13 | ₩68,692 | ₩70,376 | ₩61,113 | ₩68,211 | -0.70% | 1.3만 |
|---|
| 2026.04.10 | ₩76,030 | ₩78,196 | ₩66,887 | ₩71,579 | -5.85% | 2.4만 |
|---|
| 2026.04.09 | ₩77,835 | ₩83,128 | ₩74,587 | ₩78,316 | +0.62% | 2.1만 |
|---|
| 2026.04.08 | ₩81,805 | ₩85,414 | ₩78,557 | ₩82,286 | +0.59% | 3.2만 |
|---|
| 2026.04.07 | ₩79,519 | ₩90,106 | ₩75,669 | ₩87,700 | +10.29% | 29.9만 |
|---|
| 2026.04.06 | ₩82,166 | ₩83,489 | ₩74,009 | ₩79,519 | -3.22% | 2만 |
|---|
| 2026.04.02 | ₩89,865 | ₩97,444 | ₩84,211 | ₩84,692 | -5.76% | 4.8만 |
|---|
| 2026.04.01 | ₩86,617 | ₩112,963 | ₩86,617 | ₩94,316 | +8.89% | 9.2만 |
|---|
| 2026.03.31 | ₩121,745 | ₩127,038 | ₩85,534 | ₩91,188 | -25.10% | 56만 |
|---|
| 2026.03.30 | ₩91,910 | ₩110,677 | ₩84,812 | ₩105,023 | +14.27% | 33.1만 |
|---|
| 2026.03.27 | ₩96,121 | ₩239,520 | ₩89,624 | ₩126,797 | +31.91% | 916.7만 |
|---|
| 2026.03.26 | ₩35,549 | ₩54,496 | ₩35,549 | ₩38,376 | +7.95% | 24.3만 |
|---|
| 2026.03.25 | ₩58,346 | ₩69,534 | ₩51,008 | ₩58,346 | 0.00% | 36.8만 |
|---|
| 2026.03.24 | ₩86,737 | ₩91,309 | ₩55,940 | ₩69,654 | -19.69% | 6.1만 |
|---|
| 2026.03.23 | ₩92,873 | ₩103,459 | ₩77,113 | ₩92,151 | -0.78% | 5.5만 |
|---|
| 2026.03.20 | ₩101,053 | ₩117,895 | ₩91,670 | ₩95,880 | -5.12% | 133.6만 |
|---|
| 2026.03.19 | ₩80,602 | ₩86,376 | ₩72,542 | ₩86,136 | +6.87% | 10.1만 |
|---|
| 2026.03.18 | ₩73,624 | ₩100,331 | ₩73,143 | ₩87,940 | +19.44% | 653.2만 |
|---|
| 2026.03.17 | ₩52,692 | ₩58,948 | ₩49,805 | ₩58,346 | +10.73% | 5.2만 |
|---|
| 2026.03.16 | ₩46,557 | ₩57,504 | ₩45,835 | ₩49,925 | +7.24% | 1.5만 |
|---|
| 2026.03.13 | ₩47,278 | ₩48,710 | ₩45,113 | ₩45,233 | -4.33% | 2.5천 |
|---|
| 2026.03.12 | ₩48,481 | ₩53,029 | ₩46,677 | ₩46,917 | -3.23% | 5.4천 |
|---|
| 2026.03.11 | ₩48,602 | ₩52,933 | ₩45,474 | ₩49,805 | +2.48% | 6.9천 |
|---|
| 2026.03.10 | ₩44,511 | ₩52,692 | ₩40,060 | ₩48,722 | +9.46% | 1.4만 |
|---|
| 2026.03.09 | ₩44,391 | ₩47,639 | ₩39,699 | ₩42,226 | -4.88% | 1만 |
|---|
| 2026.03.06 | ₩42,948 | ₩45,113 | ₩39,735 | ₩41,143 | -4.20% | 2.3천 |
|---|
| 2026.03.05 | ₩43,669 | ₩44,355 | ₩42,226 | ₩42,226 | -3.31% | 267 |
|---|
| 2026.03.04 | ₩40,782 | ₩44,572 | ₩40,782 | ₩43,308 | +6.19% | 2.1천 |
|---|
| 2026.03.03 | ₩41,143 | ₩42,587 | ₩37,895 | ₩39,699 | -3.51% | 1.1천 |
|---|
| 2026.03.02 | ₩42,226 | ₩42,226 | ₩40,421 | ₩41,143 | -2.56% | 689 |
|---|
| 2026.02.27 | ₩45,113 | ₩46,015 | ₩42,045 | ₩42,948 | -4.80% | 967 |
|---|
| 2026.02.26 | ₩45,835 | ₩47,639 | ₩43,669 | ₩44,752 | -2.36% | 719 |
|---|
| 2026.02.25 | ₩48,000 | ₩48,253 | ₩43,669 | ₩43,669 | -9.02% | 333 |
|---|
| 2026.02.24 | ₩44,752 | ₩50,346 | ₩44,752 | ₩46,917 | +4.84% | 1.8천 |
|---|
| 2026.02.23 | ₩46,917 | ₩46,917 | ₩44,030 | ₩44,752 | -4.62% | 756 |
|---|
| 2026.02.20 | ₩50,887 | ₩54,136 | ₩47,639 | ₩47,639 | -6.38% | 2.6천 |
|---|
| 2026.02.19 | ₩43,308 | ₩52,692 | ₩43,308 | ₩50,887 | +17.50% | 2.6천 |
|---|
| 2026.02.18 | ₩41,684 | ₩45,113 | ₩39,699 | ₩42,948 | +3.03% | 1.7천 |
|---|
| 2026.02.17 | ₩44,391 | ₩44,391 | ₩40,782 | ₩40,782 | -8.13% | 1.1천 |
|---|
| 2026.02.13 | ₩45,835 | ₩46,123 | ₩42,587 | ₩43,308 | -5.51% | 833 |
|---|
| 2026.02.12 | ₩48,722 | ₩48,722 | ₩42,587 | ₩46,629 | -4.30% | 1.6천 |
|---|
| 2026.02.11 | ₩51,248 | ₩51,609 | ₩46,917 | ₩48,000 | -6.34% | 1.6천 |
|---|
| 2026.02.10 | ₩51,248 | ₩52,331 | ₩49,660 | ₩51,970 | +1.41% | 407 |
|---|
| 2026.02.09 | ₩54,713 | ₩54,713 | ₩50,527 | ₩52,331 | -4.35% | 507 |
|---|
| 2026.02.06 | ₩50,527 | ₩54,496 | ₩48,902 | ₩53,053 | +5.00% | 867 |
|---|
| 2026.02.05 | ₩52,331 | ₩56,121 | ₩48,722 | ₩49,444 | -5.52% | 1.8천 |
|---|
| 2026.02.04 | ₩54,136 | ₩56,301 | ₩50,599 | ₩52,331 | -3.33% | 1.4천 |
|---|
| 2026.02.03 | ₩58,827 | ₩62,761 | ₩54,136 | ₩55,218 | -6.13% | 1.2천 |
|---|
| 2026.02.02 | ₩58,827 | ₩59,549 | ₩57,564 | ₩58,827 | 0.00% | 363 |
|---|
| 2026.01.30 | ₩56,662 | ₩63,339 | ₩56,662 | ₩61,715 | +8.92% | 911 |
|---|
| 2026.01.29 | ₩64,963 | ₩64,963 | ₩58,466 | ₩60,632 | -6.67% | 1천 |
|---|
| 2026.01.28 | ₩66,406 | ₩66,767 | ₩64,457 | ₩65,324 | -1.63% | 507 |
|---|
| 2026.01.27 | ₩62,797 | ₩67,814 | ₩62,797 | ₩65,684 | +4.60% | 1.6천 |
|---|
| 2026.01.26 | ₩60,993 | ₩64,602 | ₩60,271 | ₩64,602 | +5.92% | 511 |
|---|
| 2026.01.23 | ₩62,436 | ₩63,880 | ₩61,354 | ₩62,436 | 0.00% | 1.1천 |
|---|
| 2026.01.22 | ₩59,549 | ₩63,880 | ₩59,549 | ₩62,436 | +4.85% | 1.8천 |
|---|
| 2026.01.21 | ₩60,993 | ₩63,880 | ₩58,827 | ₩61,715 | +1.18% | 2.1천 |
|---|
| 2026.01.20 | ₩59,910 | ₩63,519 | ₩58,827 | ₩59,910 | 0.00% | 1.1천 |
|---|
| 2026.01.16 | ₩58,466 | ₩63,880 | ₩57,384 | ₩61,715 | +5.56% | 4천 |
|---|
| 2026.01.15 | ₩58,105 | ₩63,158 | ₩56,662 | ₩59,910 | +3.11% | 2.2천 |
|---|
| 2026.01.14 | ₩57,023 | ₩62,075 | ₩55,399 | ₩58,105 | +1.90% | 7.6천 |
|---|
| 2026.01.13 | ₩50,166 | ₩56,662 | ₩50,166 | ₩54,496 | +8.63% | 6천 |
|---|
| 2026.01.12 | ₩50,166 | ₩51,573 | ₩48,722 | ₩50,527 | +0.72% | 3천 |
|---|
| 2026.01.09 | ₩55,579 | ₩56,301 | ₩49,805 | ₩51,248 | -7.79% | 4.1천 |
|---|
| 2026.01.08 | ₩55,218 | ₩65,684 | ₩53,053 | ₩57,745 | +4.58% | 2만 |
|---|
| 2026.01.07 | ₩48,000 | ₩56,301 | ₩48,000 | ₩55,940 | +16.54% | 4.2천 |
|---|
| 2026.01.06 | ₩46,196 | ₩48,722 | ₩46,196 | ₩47,278 | +2.34% | 1.3천 |
|---|
| 2026.01.05 | ₩47,639 | ₩47,639 | ₩45,907 | ₩46,917 | -1.52% | 1.3천 |
|---|
| 2026.01.02 | ₩48,000 | ₩48,000 | ₩45,113 | ₩45,835 | -4.51% | 763 |
|---|
| 2025.12.31 | ₩41,504 | ₩44,030 | ₩41,504 | ₩44,030 | +6.09% | 1.9천 |
|---|
| 2025.12.30 | ₩44,391 | ₩46,990 | ₩41,504 | ₩41,865 | -5.69% | 3.5천 |
|---|
| 2025.12.29 | ₩53,053 | ₩55,218 | ₩44,030 | ₩44,752 | -15.65% | 4.7천 |
|---|
| 2025.12.26 | ₩55,940 | ₩57,745 | ₩53,775 | ₩53,775 | -3.87% | 1.8천 |
|---|
| 2025.12.24 | ₩56,301 | ₩59,188 | ₩55,940 | ₩57,023 | +1.28% | 385 |
|---|
| 2025.12.23 | ₩58,827 | ₩58,827 | ₩53,414 | ₩57,745 | -1.84% | 2.2천 |
|---|
| 2025.12.22 | ₩56,301 | ₩63,952 | ₩56,301 | ₩58,827 | +4.49% | 2.6천 |
|---|
| 2025.12.19 | ₩62,436 | ₩62,436 | ₩55,218 | ₩56,662 | -9.25% | 2.9천 |
|---|
| 2025.12.18 | ₩66,406 | ₩67,850 | ₩60,632 | ₩61,534 | -7.34% | 5.5천 |
|---|
| 2025.12.17 | ₩67,128 | ₩69,799 | ₩65,684 | ₩65,684 | -2.15% | 2천 |
|---|
| 2025.12.16 | ₩65,324 | ₩67,272 | ₩64,241 | ₩66,406 | +1.66% | 4천 |
|---|
| 2025.12.15 | ₩70,376 | ₩70,376 | ₩63,158 | ₩66,045 | -6.15% | 5천 |
|---|
| 2025.12.12 | ₩73,263 | ₩75,068 | ₩66,875 | ₩70,376 | -3.94% | 1.1만 |
|---|
| 2025.12.11 | ₩68,933 | ₩70,015 | ₩66,406 | ₩70,015 | +1.57% | 3천 |
|---|
| 2025.12.10 | ₩66,767 | ₩70,087 | ₩64,602 | ₩68,572 | +2.70% | 3.9천 |
|---|
| 2025.12.09 | ₩62,436 | ₩67,489 | ₩60,993 | ₩67,128 | +7.51% | 4.1천 |
|---|
| 2025.12.08 | ₩67,850 | ₩67,850 | ₩63,158 | ₩64,963 | -4.26% | 6.3천 |
|---|
| 2025.12.05 | ₩72,181 | ₩72,181 | ₩64,602 | ₩66,406 | -8.00% | 8.5천 |
|---|
| 2025.12.04 | ₩58,827 | ₩74,346 | ₩58,827 | ₩74,346 | +26.38% | 2.4만 |
|---|
| 2025.12.03 | ₩63,519 | ₩70,376 | ₩58,466 | ₩59,549 | -6.25% | 53.5만 |
|---|
| 2025.12.02 | ₩64,963 | ₩70,737 | ₩59,188 | ₩64,963 | 0.00% | 3만 |
|---|
| 2025.12.01 | ₩64,241 | ₩67,850 | ₩58,394 | ₩66,045 | +2.81% | 34.2만 |
|---|
| 2025.11.28 | ₩60,632 | ₩63,880 | ₩60,632 | ₩62,797 | +3.57% | 833 |
|---|
| 2025.11.26 | ₩58,105 | ₩59,910 | ₩54,893 | ₩59,910 | +3.11% | 1.6천 |
|---|
| 2025.11.25 | ₩64,999 | ₩64,999 | ₩62,436 | ₩62,436 | -3.94% | 530 |
|---|
| 2025.11.24 | ₩61,354 | ₩64,963 | ₩61,354 | ₩64,241 | +4.71% | 567 |
|---|
| 2025.11.21 | ₩61,715 | ₩63,158 | ₩56,012 | ₩60,271 | -2.34% | 996 |
|---|
| 2025.11.20 | ₩68,211 | ₩68,211 | ₩60,271 | ₩61,715 | -9.52% | 2.1천 |
|---|
| 2025.11.19 | ₩67,489 | ₩67,850 | ₩62,797 | ₩66,767 | -1.07% | 1.9천 |
|---|
| 2025.11.18 | ₩64,602 | ₩68,211 | ₩62,797 | ₩68,211 | +5.59% | 2천 |
|---|
| 2025.11.17 | ₩70,737 | ₩71,098 | ₩65,684 | ₩65,684 | -7.14% | 2.1천 |
|---|
| 2025.11.14 | ₩64,241 | ₩69,654 | ₩62,075 | ₩66,767 | +3.93% | 2.2천 |
|---|
| 2025.11.13 | ₩64,963 | ₩67,489 | ₩62,797 | ₩64,963 | 0.00% | 1.9천 |
|---|
| 2025.11.12 | ₩68,572 | ₩70,701 | ₩63,158 | ₩64,963 | -5.26% | 4.2천 |
|---|
| 2025.11.11 | ₩69,654 | ₩77,233 | ₩64,963 | ₩70,737 | +1.55% | 2.5만 |
|---|
| 2025.11.10 | ₩76,151 | ₩80,842 | ₩69,293 | ₩76,151 | 0.00% | 9.3만 |
|---|
| 2025.11.07 | ₩66,767 | ₩79,399 | ₩65,684 | ₩78,677 | +17.84% | 3.3천 |
|---|
| 2025.11.06 | ₩68,572 | ₩70,376 | ₩59,910 | ₩66,767 | -2.63% | 2.2천 |
|---|
| 2025.11.05 | ₩67,128 | ₩80,085 | ₩67,128 | ₩70,015 | +4.30% | 7천 |
|---|
| 2025.11.04 | ₩92,030 | ₩93,835 | ₩66,406 | ₩67,128 | -27.06% | 23.9만 |
|---|
| 2025.11.03 | ₩110,076 | ₩114,046 | ₩108,271 | ₩108,271 | -1.64% | 1.2천 |
|---|
| 2025.10.31 | ₩111,880 | ₩121,336 | ₩109,354 | ₩111,880 | 0.00% | 1.5천 |
|---|
| 2025.10.30 | ₩126,316 | ₩126,316 | ₩108,271 | ₩111,880 | -11.43% | 3.1천 |
|---|
| 2025.10.29 | ₩128,121 | ₩132,813 | ₩124,512 | ₩127,399 | -0.56% | 152 |
|---|
| 2025.10.28 | ₩121,985 | ₩131,008 | ₩120,903 | ₩128,121 | +5.03% | 1.1천 |
|---|
| 2025.10.27 | ₩121,625 | ₩129,203 | ₩120,542 | ₩121,625 | 0.00% | 807 |
|---|
| 2025.10.24 | ₩123,429 | ₩130,106 | ₩120,903 | ₩121,985 | -1.17% | 744 |
|---|
| 2025.10.23 | ₩121,625 | ₩126,316 | ₩119,098 | ₩123,068 | +1.19% | 926 |
|---|
| 2025.10.22 | ₩124,512 | ₩127,146 | ₩113,685 | ₩121,985 | -2.03% | 1천 |
|---|
| 2025.10.21 | ₩140,752 | ₩140,752 | ₩121,625 | ₩124,512 | -11.54% | 3.9천 |
|---|
| 2025.10.20 | ₩151,580 | ₩156,452 | ₩133,895 | ₩140,031 | -7.62% | 5.9천 |
|---|
| 2025.10.17 | ₩144,722 | ₩151,219 | ₩141,113 | ₩151,219 | +4.49% | 593 |
|---|
| 2025.10.16 | ₩151,580 | ₩154,828 | ₩142,196 | ₩144,722 | -4.52% | 2.5천 |
|---|
| 2025.10.15 | ₩149,775 | ₩163,850 | ₩148,873 | ₩151,580 | +1.20% | 1.4천 |
|---|
| 2025.10.14 | ₩147,970 | ₩152,301 | ₩145,986 | ₩149,414 | +0.98% | 4.2천 |
|---|
| 2025.10.13 | ₩162,768 | ₩174,208 | ₩144,361 | ₩149,053 | -8.43% | 6.1천 |
|---|
| 2025.10.10 | ₩175,038 | ₩175,760 | ₩158,798 | ₩162,768 | -7.01% | 2.1천 |
|---|