시장 데이터를 불러오는 중
전체 종목
악티늄 파마슈티컬스 과거 주가
Actinium Pharmaceuticals, Inc. (Delaware) Common Stock · ATNM · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Actinium Pharmaceuticals, Inc. (Delaware) Common Stock · ATNM · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,461 | ₩1,501 | ₩1,434 | ₩1,474 | +0.92% | 10.6만 |
| 2026.10.08 | ₩1,461 | ₩1,474 | ₩1,420 | ₩1,447 | -0.92% | 10.5만 |
| 2026.10.07 | ₩1,447 | ₩1,501 | ₩1,407 | ₩1,434 | -0.93% | 10만 |
| 2026.10.06 | ₩1,608 | ₩1,635 | ₩1,367 | ₩1,487 | -7.50% | 44만 |
| 2026.10.05 | ₩1,554 | ₩1,662 | ₩1,554 | ₩1,608 | +3.45% | 11.5만 |
| 2026.10.02 | ₩1,541 | ₩1,595 | ₩1,501 | ₩1,568 | +1.74% | 8.2만 |
| 2026.10.01 | ₩1,487 | ₩1,541 | ₩1,487 | ₩1,541 | +3.60% | 9.1만 |
| 2026.09.30 | ₩1,528 | ₩1,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,501 |
| -1.75% |
| 9.5만 |
| 2026.09.29 | ₩1,568 | ₩1,568 | ₩1,528 | ₩1,528 | -2.56% | 6.2만 |
|---|
| 2026.09.28 | ₩1,581 | ₩1,608 | ₩1,568 | ₩1,581 | 0.00% | 7.5만 |
|---|
| 2026.09.25 | ₩1,595 | ₩1,615 | ₩1,581 | ₩1,608 | +0.84% | 2.8만 |
|---|
| 2026.09.24 | ₩1,595 | ₩1,675 | ₩1,581 | ₩1,595 | 0.00% | 8.5만 |
|---|
| 2026.09.23 | ₩1,568 | ₩1,621 | ₩1,554 | ₩1,581 | +0.85% | 13만 |
|---|
| 2026.09.22 | ₩1,581 | ₩1,635 | ₩1,568 | ₩1,568 | -0.85% | 5.5만 |
|---|
| 2026.09.21 | ₩1,662 | ₩1,662 | ₩1,562 | ₩1,608 | -3.23% | 9.9만 |
|---|
| 2026.09.18 | ₩1,581 | ₩1,648 | ₩1,581 | ₩1,635 | +3.39% | 14.6만 |
|---|
| 2026.09.17 | ₩1,688 | ₩1,688 | ₩1,581 | ₩1,595 | -5.56% | 5.7만 |
|---|
| 2026.09.16 | ₩1,688 | ₩1,709 | ₩1,662 | ₩1,662 | -1.59% | 6만 |
|---|
| 2026.09.15 | ₩1,715 | ₩1,769 | ₩1,675 | ₩1,675 | -2.34% | 9.6만 |
|---|
| 2026.09.14 | ₩1,889 | ₩1,900 | ₩1,675 | ₩1,715 | -9.22% | 30.2만 |
|---|
| 2026.09.11 | ₩1,755 | ₩1,903 | ₩1,722 | ₩1,876 | +6.87% | 23.8만 |
|---|
| 2026.09.10 | ₩1,675 | ₩1,796 | ₩1,648 | ₩1,755 | +4.80% | 22.7만 |
|---|
| 2026.09.09 | ₩1,662 | ₩1,749 | ₩1,635 | ₩1,648 | -0.81% | 36.7만 |
|---|
| 2026.09.08 | ₩1,420 | ₩1,675 | ₩1,420 | ₩1,648 | +16.04% | 57.4만 |
|---|
| 2026.09.04 | ₩1,407 | ₩1,414 | ₩1,367 | ₩1,380 | -1.90% | 5.4만 |
|---|
| 2026.09.03 | ₩1,367 | ₩1,420 | ₩1,353 | ₩1,407 | +2.94% | 7.2만 |
|---|
| 2026.09.02 | ₩1,340 | ₩1,394 | ₩1,340 | ₩1,340 | 0.00% | 7.5만 |
|---|
| 2026.09.01 | ₩1,353 | ₩1,370 | ₩1,335 | ₩1,335 | -1.39% | 3만 |
|---|
| 2026.08.31 | ₩1,380 | ₩1,380 | ₩1,353 | ₩1,367 | -0.97% | 3.5만 |
|---|
| 2026.08.28 | ₩1,340 | ₩1,378 | ₩1,300 | ₩1,353 | +1.00% | 11.2만 |
|---|
| 2026.08.27 | ₩1,353 | ₩1,407 | ₩1,340 | ₩1,340 | -0.99% | 9.3만 |
|---|
| 2026.08.26 | ₩1,447 | ₩1,447 | ₩1,353 | ₩1,353 | -6.48% | 14.5만 |
|---|
| 2026.08.25 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,447 | +0.93% | 15.9만 |
|---|
| 2026.08.24 | ₩1,474 | ₩1,474 | ₩1,394 | ₩1,407 | -4.55% | 6.4만 |
|---|
| 2026.08.21 | ₩1,514 | ₩1,528 | ₩1,474 | ₩1,474 | -2.65% | 14.4만 |
|---|
| 2026.08.20 | ₩1,514 | ₩1,528 | ₩1,434 | ₩1,501 | -0.88% | 12.1만 |
|---|
| 2026.08.19 | ₩1,461 | ₩1,541 | ₩1,407 | ₩1,514 | +3.67% | 18.3만 |
|---|
| 2026.08.18 | ₩1,407 | ₩1,494 | ₩1,380 | ₩1,447 | +2.86% | 21.1만 |
|---|
| 2026.08.17 | ₩1,487 | ₩1,514 | ₩1,407 | ₩1,407 | -5.41% | 34.5만 |
|---|
| 2026.08.14 | ₩1,273 | ₩1,461 | ₩1,253 | ₩1,394 | +9.47% | 49.1만 |
|---|
| 2026.08.13 | ₩1,138 | ₩1,313 | ₩1,132 | ₩1,292 | +13.55% | 28.5만 |
|---|
| 2026.08.12 | ₩1,072 | ₩1,111 | ₩1,059 | ₩1,100 | +2.62% | 24.1만 |
|---|
| 2026.08.11 | ₩1,045 | ₩1,104 | ₩1,032 | ₩1,063 | +1.67% | 16.9만 |
|---|
| 2026.08.10 | ₩1,072 | ₩1,083 | ₩1,018 | ₩1,032 | -3.75% | 17.7만 |
|---|
| 2026.08.07 | ₩1,059 | ₩1,072 | ₩1,034 | ₩1,068 | +0.89% | 13.3만 |
|---|
| 2026.08.06 | ₩1,005 | ₩1,057 | ₩1,001 | ₩1,055 | +4.93% | 9.9만 |
|---|
| 2026.08.05 | ₩1,072 | ₩1,079 | ₩985 | ₩1,004 | -6.37% | 35만 |
|---|
| 2026.08.04 | ₩1,087 | ₩1,112 | ₩1,085 | ₩1,085 | -0.12% | 9.2만 |
|---|
| 2026.08.03 | ₩1,122 | ₩1,155 | ₩1,085 | ₩1,088 | -2.99% | 20만 |
|---|
| 2026.07.31 | ₩1,122 | ₩1,139 | ₩1,122 | ₩1,122 | 0.00% | 3.5만 |
|---|
| 2026.07.30 | ₩1,122 | ₩1,139 | ₩1,122 | ₩1,122 | 0.00% | 2.6만 |
|---|
| 2026.07.29 | ₩1,139 | ₩1,182 | ₩1,118 | ₩1,122 | -1.53% | 8.1만 |
|---|
| 2026.07.28 | ₩1,152 | ₩1,162 | ₩1,132 | ₩1,162 | +0.81% | 7.2만 |
|---|
| 2026.07.27 | ₩1,179 | ₩1,179 | ₩1,081 | ₩1,144 | -2.95% | 12.4만 |
|---|
| 2026.07.24 | ₩1,193 | ₩1,210 | ₩1,152 | ₩1,152 | -3.37% | 11.3만 |
|---|
| 2026.07.23 | ₩1,219 | ₩1,219 | ₩1,187 | ₩1,194 | -2.09% | 13만 |
|---|
| 2026.07.22 | ₩1,202 | ₩1,231 | ₩1,179 | ₩1,206 | +0.33% | 6.8만 |
|---|
| 2026.07.21 | ₩1,193 | ₩1,233 | ₩1,193 | ₩1,206 | +1.12% | 5.1만 |
|---|
| 2026.07.20 | ₩1,206 | ₩1,211 | ₩1,182 | ₩1,183 | -1.89% | 9만 |
|---|
| 2026.07.17 | ₩1,210 | ₩1,246 | ₩1,193 | ₩1,235 | +2.10% | 5.7만 |
|---|
| 2026.07.16 | ₩1,218 | ₩1,218 | ₩1,193 | ₩1,193 | -2.09% | 6.5만 |
|---|
| 2026.07.15 | ₩1,205 | ₩1,235 | ₩1,205 | ₩1,233 | +2.34% | 3.3만 |
|---|
| 2026.07.14 | ₩1,219 | ₩1,219 | ₩1,179 | ₩1,199 | -1.65% | 12.3만 |
|---|
| 2026.07.13 | ₩1,238 | ₩1,300 | ₩1,206 | ₩1,213 | -2.06% | 9.6만 |
|---|
| 2026.07.10 | ₩1,286 | ₩1,307 | ₩1,233 | ₩1,246 | -3.12% | 7.6만 |
|---|
| 2026.07.09 | ₩1,286 | ₩1,340 | ₩1,286 | ₩1,300 | +1.04% | 5.1만 |
|---|
| 2026.07.08 | ₩1,407 | ₩1,407 | ₩1,286 | ₩1,300 | -7.62% | 7.2만 |
|---|
| 2026.07.07 | ₩1,286 | ₩1,407 | ₩1,256 | ₩1,407 | +9.37% | 22.8만 |
|---|
| 2026.07.06 | ₩1,333 | ₩1,333 | ₩1,273 | ₩1,288 | -3.42% | 14.5만 |
|---|
| 2026.07.02 | ₩1,305 | ₩1,327 | ₩1,305 | ₩1,315 | +0.72% | 3.3만 |
|---|
| 2026.07.01 | ₩1,300 | ₩1,327 | ₩1,300 | ₩1,313 | +1.03% | 9.3만 |
|---|
| 2026.06.30 | ₩1,313 | ₩1,339 | ₩1,273 | ₩1,313 | 0.00% | 14.4만 |
|---|
| 2026.06.29 | ₩1,327 | ₩1,353 | ₩1,300 | ₩1,327 | 0.00% | 12.5만 |
|---|
| 2026.06.26 | ₩1,273 | ₩1,336 | ₩1,260 | ₩1,327 | +4.21% | 12.6만 |
|---|
| 2026.06.25 | ₩1,313 | ₩1,353 | ₩1,260 | ₩1,273 | -3.06% | 30.5만 |
|---|
| 2026.06.24 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,353 | +1.00% | 8.3만 |
|---|
| 2026.06.23 | ₩1,407 | ₩1,407 | ₩1,353 | ₩1,367 | -2.86% | 4만 |
|---|
| 2026.06.22 | ₩1,367 | ₩1,407 | ₩1,367 | ₩1,380 | +0.98% | 7.2만 |
|---|
| 2026.06.18 | ₩1,407 | ₩1,487 | ₩1,367 | ₩1,380 | -1.90% | 13.1만 |
|---|
| 2026.06.17 | ₩1,327 | ₩1,419 | ₩1,313 | ₩1,367 | +3.03% | 15만 |
|---|
| 2026.06.16 | ₩1,367 | ₩1,367 | ₩1,313 | ₩1,313 | -3.92% | 22만 |
|---|
| 2026.06.15 | ₩1,340 | ₩1,380 | ₩1,340 | ₩1,340 | 0.00% | 10.2만 |
|---|
| 2026.06.12 | ₩1,380 | ₩1,400 | ₩1,340 | ₩1,353 | -1.94% | 19.9만 |
|---|
| 2026.06.11 | ₩1,380 | ₩1,427 | ₩1,380 | ₩1,394 | +0.97% | 13.4만 |
|---|
| 2026.06.10 | ₩1,353 | ₩1,434 | ₩1,353 | ₩1,407 | +3.96% | 15.1만 |
|---|
| 2026.06.09 | ₩1,407 | ₩1,474 | ₩1,353 | ₩1,353 | -3.81% | 13.7만 |
|---|
| 2026.06.08 | ₩1,447 | ₩1,505 | ₩1,378 | ₩1,420 | -1.85% | 15.9만 |
|---|
| 2026.06.05 | ₩1,487 | ₩1,528 | ₩1,420 | ₩1,447 | -2.70% | 19.7만 |
|---|
| 2026.06.04 | ₩1,581 | ₩1,581 | ₩1,474 | ₩1,487 | -5.93% | 28.9만 |
|---|
| 2026.06.03 | ₩1,675 | ₩1,675 | ₩1,541 | ₩1,554 | -7.20% | 23.2만 |
|---|
| 2026.06.02 | ₩1,621 | ₩1,668 | ₩1,581 | ₩1,635 | +0.83% | 8.5만 |
|---|
| 2026.06.01 | ₩1,688 | ₩1,729 | ₩1,581 | ₩1,581 | -6.35% | 9.4만 |
|---|
| 2026.05.29 | ₩1,581 | ₩1,702 | ₩1,554 | ₩1,688 | +6.78% | 18.5만 |
|---|
| 2026.05.28 | ₩1,581 | ₩1,581 | ₩1,514 | ₩1,541 | -2.54% | 11만 |
|---|
| 2026.05.27 | ₩1,581 | ₩1,581 | ₩1,528 | ₩1,581 | 0.00% | 10.4만 |
|---|
| 2026.05.26 | ₩1,581 | ₩1,581 | ₩1,541 | ₩1,554 | -1.69% | 7.9만 |
|---|
| 2026.05.22 | ₩1,581 | ₩1,595 | ₩1,554 | ₩1,581 | 0.00% | 7.3만 |
|---|
| 2026.05.21 | ₩1,581 | ₩1,608 | ₩1,541 | ₩1,581 | 0.00% | 8만 |
|---|
| 2026.05.20 | ₩1,581 | ₩1,601 | ₩1,554 | ₩1,568 | -0.85% | 7.9만 |
|---|
| 2026.05.19 | ₩1,554 | ₩1,621 | ₩1,541 | ₩1,541 | -0.86% | 5.8만 |
|---|
| 2026.05.18 | ₩1,702 | ₩1,702 | ₩1,541 | ₩1,568 | -7.87% | 10.6만 |
|---|
| 2026.05.15 | ₩1,702 | ₩1,778 | ₩1,675 | ₩1,675 | -1.57% | 3.8만 |
|---|
| 2026.05.14 | ₩1,755 | ₩1,755 | ₩1,675 | ₩1,715 | -2.29% | 7.2만 |
|---|
| 2026.05.13 | ₩1,742 | ₩1,776 | ₩1,702 | ₩1,729 | -0.77% | 7.7만 |
|---|
| 2026.05.12 | ₩1,809 | ₩1,809 | ₩1,715 | ₩1,742 | -3.70% | 13.9만 |
|---|
| 2026.05.11 | ₩1,769 | ₩1,849 | ₩1,729 | ₩1,796 | +1.52% | 13만 |
|---|
| 2026.05.08 | ₩1,648 | ₩1,755 | ₩1,642 | ₩1,755 | +6.50% | 8.2만 |
|---|
| 2026.05.07 | ₩1,648 | ₩1,675 | ₩1,621 | ₩1,635 | -0.81% | 17.8만 |
|---|
| 2026.05.06 | ₩1,742 | ₩1,742 | ₩1,642 | ₩1,662 | -4.62% | 14.8만 |
|---|
| 2026.05.05 | ₩1,608 | ₩1,729 | ₩1,595 | ₩1,688 | +5.00% | 13.2만 |
|---|
| 2026.05.04 | ₩1,514 | ₩1,642 | ₩1,487 | ₩1,608 | +6.19% | 20.3만 |
|---|
| 2026.05.01 | ₩1,487 | ₩1,528 | ₩1,487 | ₩1,514 | +1.80% | 14.6만 |
|---|
| 2026.04.30 | ₩1,568 | ₩1,581 | ₩1,487 | ₩1,487 | -5.13% | 12.7만 |
|---|
| 2026.04.29 | ₩1,595 | ₩1,608 | ₩1,541 | ₩1,568 | -1.68% | 7.3만 |
|---|
| 2026.04.28 | ₩1,621 | ₩1,648 | ₩1,581 | ₩1,595 | -1.65% | 10.8만 |
|---|
| 2026.04.27 | ₩1,729 | ₩1,729 | ₩1,621 | ₩1,621 | -6.20% | 11.7만 |
|---|
| 2026.04.24 | ₩1,755 | ₩1,782 | ₩1,675 | ₩1,715 | -2.29% | 17.7만 |
|---|
| 2026.04.23 | ₩1,889 | ₩1,889 | ₩1,729 | ₩1,755 | -7.09% | 20.4만 |
|---|
| 2026.04.22 | ₩2,037 | ₩2,037 | ₩1,702 | ₩1,876 | -7.89% | 138.1만 |
|---|
| 2026.04.21 | ₩2,023 | ₩2,049 | ₩1,919 | ₩2,037 | +0.66% | 63.6만 |
|---|
| 2026.04.20 | ₩1,782 | ₩2,037 | ₩1,755 | ₩1,930 | +8.27% | 74.4만 |
|---|
| 2026.04.17 | ₩1,675 | ₩1,796 | ₩1,675 | ₩1,742 | +4.00% | 20.1만 |
|---|
| 2026.04.16 | ₩1,715 | ₩1,715 | ₩1,635 | ₩1,675 | -2.34% | 13만 |
|---|
| 2026.04.15 | ₩1,501 | ₩1,729 | ₩1,447 | ₩1,688 | +12.50% | 76.6만 |
|---|
| 2026.04.14 | ₩1,487 | ₩1,528 | ₩1,474 | ₩1,474 | -0.90% | 7.6만 |
|---|
| 2026.04.13 | ₩1,434 | ₩1,487 | ₩1,420 | ₩1,487 | +3.74% | 9.8만 |
|---|
| 2026.04.10 | ₩1,541 | ₩1,541 | ₩1,447 | ₩1,447 | -6.09% | 7.4만 |
|---|
| 2026.04.09 | ₩1,568 | ₩1,575 | ₩1,481 | ₩1,528 | -2.56% | 8.9만 |
|---|
| 2026.04.08 | ₩1,568 | ₩1,635 | ₩1,541 | ₩1,568 | 0.00% | 13.9만 |
|---|
| 2026.04.07 | ₩1,474 | ₩1,595 | ₩1,447 | ₩1,568 | +6.36% | 18.6만 |
|---|
| 2026.04.06 | ₩1,353 | ₩1,581 | ₩1,353 | ₩1,461 | +7.92% | 34.6만 |
|---|
| 2026.04.02 | ₩1,327 | ₩1,353 | ₩1,313 | ₩1,313 | -1.01% | 5.9만 |
|---|
| 2026.04.01 | ₩1,313 | ₩1,367 | ₩1,302 | ₩1,327 | +1.02% | 12.9만 |
|---|
| 2026.03.31 | ₩1,327 | ₩1,380 | ₩1,276 | ₩1,333 | +0.51% | 17.4만 |
|---|
| 2026.03.30 | ₩1,367 | ₩1,380 | ₩1,327 | ₩1,327 | -2.94% | 17.1만 |
|---|
| 2026.03.27 | ₩1,380 | ₩1,407 | ₩1,353 | ₩1,380 | 0.00% | 18.2만 |
|---|
| 2026.03.26 | ₩1,420 | ₩1,434 | ₩1,380 | ₩1,407 | -0.94% | 9.6만 |
|---|
| 2026.03.25 | ₩1,474 | ₩1,501 | ₩1,427 | ₩1,447 | -1.82% | 4.1만 |
|---|
| 2026.03.24 | ₩1,501 | ₩1,541 | ₩1,434 | ₩1,434 | -4.46% | 19.7만 |
|---|
| 2026.03.23 | ₩1,434 | ₩1,568 | ₩1,434 | ₩1,528 | +6.54% | 31.1만 |
|---|
| 2026.03.20 | ₩1,434 | ₩1,528 | ₩1,420 | ₩1,487 | +3.74% | 17.8만 |
|---|
| 2026.03.19 | ₩1,461 | ₩1,474 | ₩1,441 | ₩1,461 | 0.00% | 5.7만 |
|---|
| 2026.03.18 | ₩1,501 | ₩1,581 | ₩1,467 | ₩1,474 | -1.79% | 11.7만 |
|---|
| 2026.03.17 | ₩1,528 | ₩1,561 | ₩1,528 | ₩1,528 | 0.00% | 6.7만 |
|---|
| 2026.03.16 | ₩1,474 | ₩1,528 | ₩1,474 | ₩1,487 | +0.91% | 15.4만 |
|---|
| 2026.03.13 | ₩1,541 | ₩1,601 | ₩1,474 | ₩1,487 | -3.48% | 14.9만 |
|---|
| 2026.03.12 | ₩1,581 | ₩1,581 | ₩1,501 | ₩1,514 | -4.24% | 6.7만 |
|---|
| 2026.03.11 | ₩1,648 | ₩1,648 | ₩1,554 | ₩1,581 | -4.07% | 6.8만 |
|---|
| 2026.03.10 | ₩1,621 | ₩1,635 | ₩1,595 | ₩1,621 | 0.00% | 3.2만 |
|---|
| 2026.03.09 | ₩1,581 | ₩1,628 | ₩1,568 | ₩1,608 | +1.69% | 5.2만 |
|---|
| 2026.03.06 | ₩1,595 | ₩1,608 | ₩1,554 | ₩1,608 | +0.84% | 7.1만 |
|---|
| 2026.03.05 | ₩1,621 | ₩1,668 | ₩1,568 | ₩1,581 | -2.48% | 15.6만 |
|---|
| 2026.03.04 | ₩1,474 | ₩1,648 | ₩1,474 | ₩1,648 | +11.82% | 9.4만 |
|---|
| 2026.03.03 | ₩1,514 | ₩1,561 | ₩1,461 | ₩1,487 | -1.77% | 16.8만 |
|---|
| 2026.03.02 | ₩1,581 | ₩1,581 | ₩1,514 | ₩1,528 | -3.39% | 11.3만 |
|---|
| 2026.02.27 | ₩1,554 | ₩1,632 | ₩1,528 | ₩1,581 | +1.72% | 10.8만 |
|---|
| 2026.02.26 | ₩1,528 | ₩1,568 | ₩1,487 | ₩1,541 | +0.88% | 6.1만 |
|---|
| 2026.02.25 | ₩1,420 | ₩1,568 | ₩1,420 | ₩1,528 | +7.55% | 17.4만 |
|---|
| 2026.02.24 | ₩1,394 | ₩1,461 | ₩1,380 | ₩1,434 | +2.88% | 11.3만 |
|---|
| 2026.02.23 | ₩1,407 | ₩1,447 | ₩1,380 | ₩1,407 | 0.00% | 17.1만 |
|---|
| 2026.02.20 | ₩1,501 | ₩1,554 | ₩1,407 | ₩1,420 | -5.36% | 8.7만 |
|---|
| 2026.02.19 | ₩1,394 | ₩1,501 | ₩1,394 | ₩1,487 | +6.73% | 7.6만 |
|---|
| 2026.02.18 | ₩1,474 | ₩1,474 | ₩1,367 | ₩1,394 | -5.45% | 18.7만 |
|---|
| 2026.02.17 | ₩1,541 | ₩1,548 | ₩1,420 | ₩1,447 | -6.09% | 18.7만 |
|---|
| 2026.02.13 | ₩1,514 | ₩1,595 | ₩1,474 | ₩1,487 | -1.77% | 9.5만 |
|---|
| 2026.02.12 | ₩1,501 | ₩1,581 | ₩1,487 | ₩1,487 | -0.89% | 11.7만 |
|---|
| 2026.02.11 | ₩1,541 | ₩1,561 | ₩1,494 | ₩1,501 | -2.61% | 6.4만 |
|---|
| 2026.02.10 | ₩1,568 | ₩1,608 | ₩1,501 | ₩1,528 | -2.56% | 17.8만 |
|---|
| 2026.02.09 | ₩1,554 | ₩1,572 | ₩1,514 | ₩1,541 | -0.86% | 7.4만 |
|---|
| 2026.02.06 | ₩1,595 | ₩1,595 | ₩1,541 | ₩1,541 | -3.36% | 9.4만 |
|---|
| 2026.02.05 | ₩1,541 | ₩1,621 | ₩1,541 | ₩1,554 | +0.87% | 16.3만 |
|---|
| 2026.02.04 | ₩1,608 | ₩1,621 | ₩1,541 | ₩1,554 | -3.33% | 13.5만 |
|---|
| 2026.02.03 | ₩1,608 | ₩1,648 | ₩1,595 | ₩1,608 | 0.00% | 9.6만 |
|---|
| 2026.02.02 | ₩1,554 | ₩1,644 | ₩1,546 | ₩1,635 | +5.17% | 6.7만 |
|---|
| 2026.01.30 | ₩1,635 | ₩1,662 | ₩1,554 | ₩1,554 | -4.92% | 10.8만 |
|---|
| 2026.01.29 | ₩1,662 | ₩1,675 | ₩1,608 | ₩1,648 | -0.81% | 10만 |
|---|
| 2026.01.28 | ₩1,702 | ₩1,733 | ₩1,621 | ₩1,635 | -3.94% | 14.6만 |
|---|
| 2026.01.27 | ₩1,688 | ₩1,729 | ₩1,688 | ₩1,729 | +2.38% | 9.7만 |
|---|
| 2026.01.26 | ₩1,715 | ₩1,742 | ₩1,699 | ₩1,702 | -0.78% | 11.1만 |
|---|
| 2026.01.23 | ₩1,822 | ₩1,822 | ₩1,729 | ₩1,742 | -4.41% | 18만 |
|---|
| 2026.01.22 | ₩1,769 | ₩1,849 | ₩1,755 | ₩1,796 | +1.52% | 10.7만 |
|---|
| 2026.01.21 | ₩1,715 | ₩1,796 | ₩1,715 | ₩1,769 | +3.13% | 17.2만 |
|---|
| 2026.01.20 | ₩1,782 | ₩1,782 | ₩1,715 | ₩1,715 | -3.76% | 16.1만 |
|---|
| 2026.01.16 | ₩1,755 | ₩1,796 | ₩1,742 | ₩1,782 | +1.53% | 7.6만 |
|---|
| 2026.01.15 | ₩1,809 | ₩1,809 | ₩1,742 | ₩1,755 | -2.96% | 11.1만 |
|---|
| 2026.01.14 | ₩1,809 | ₩1,822 | ₩1,742 | ₩1,782 | -1.48% | 7.3만 |
|---|
| 2026.01.13 | ₩1,742 | ₩1,816 | ₩1,742 | ₩1,809 | +3.85% | 9.9만 |
|---|
| 2026.01.12 | ₩1,822 | ₩1,875 | ₩1,702 | ₩1,742 | -4.41% | 34.9만 |
|---|
| 2026.01.09 | ₩1,916 | ₩1,970 | ₩1,836 | ₩1,863 | -2.80% | 6.2만 |
|---|
| 2026.01.08 | ₩1,943 | ₩1,983 | ₩1,903 | ₩1,916 | -1.38% | 5.9만 |
|---|
| 2026.01.07 | ₩1,943 | ₩1,970 | ₩1,903 | ₩1,956 | +0.69% | 6.8만 |
|---|
| 2026.01.06 | ₩1,903 | ₩1,997 | ₩1,879 | ₩1,916 | +0.70% | 12.6만 |
|---|
| 2026.01.05 | ₩1,849 | ₩1,943 | ₩1,809 | ₩1,943 | +5.07% | 11.7만 |
|---|
| 2026.01.02 | ₩1,822 | ₩1,843 | ₩1,782 | ₩1,836 | +0.74% | 13만 |
|---|
| 2025.12.31 | ₩1,849 | ₩1,911 | ₩1,809 | ₩1,822 | -1.45% | 24.6만 |
|---|
| 2025.12.30 | ₩1,903 | ₩1,946 | ₩1,849 | ₩1,889 | -0.70% | 19.7만 |
|---|
| 2025.12.29 | ₩2,037 | ₩2,037 | ₩1,889 | ₩1,903 | -6.58% | 17.3만 |
|---|
| 2025.12.26 | ₩2,131 | ₩2,144 | ₩1,983 | ₩2,037 | -4.40% | 13.6만 |
|---|
| 2025.12.24 | ₩2,144 | ₩2,157 | ₩2,077 | ₩2,131 | -0.62% | 5.4만 |
|---|
| 2025.12.23 | ₩2,131 | ₩2,191 | ₩2,090 | ₩2,117 | -0.63% | 11.9만 |
|---|
| 2025.12.22 | ₩2,291 | ₩2,305 | ₩2,144 | ₩2,144 | -6.43% | 19.5만 |
|---|
| 2025.12.19 | ₩2,144 | ₩2,291 | ₩2,098 | ₩2,265 | +5.63% | 22.1만 |
|---|
| 2025.12.18 | ₩2,211 | ₩2,238 | ₩2,104 | ₩2,131 | -3.64% | 16.7만 |
|---|
| 2025.12.17 | ₩2,010 | ₩2,231 | ₩1,983 | ₩2,224 | +10.67% | 30.1만 |
|---|
| 2025.12.16 | ₩2,090 | ₩2,096 | ₩1,983 | ₩2,037 | -2.56% | 14.4만 |
|---|
| 2025.12.15 | ₩2,037 | ₩2,265 | ₩2,037 | ₩2,131 | +4.61% | 31.2만 |
|---|
| 2025.12.12 | ₩2,023 | ₩2,084 | ₩1,970 | ₩2,023 | 0.00% | 43.3만 |
|---|
| 2025.12.11 | ₩1,903 | ₩1,977 | ₩1,889 | ₩1,943 | +2.11% | 8.8만 |
|---|
| 2025.12.10 | ₩1,930 | ₩1,956 | ₩1,889 | ₩1,903 | -1.39% | 15.6만 |
|---|
| 2025.12.09 | ₩1,876 | ₩1,943 | ₩1,837 | ₩1,916 | +2.14% | 26만 |
|---|
| 2025.12.08 | ₩1,943 | ₩1,970 | ₩1,876 | ₩1,876 | -3.45% | 14.2만 |
|---|
| 2025.12.05 | ₩1,943 | ₩1,970 | ₩1,876 | ₩1,916 | -1.38% | 8.6만 |
|---|
| 2025.12.04 | ₩1,943 | ₩2,064 | ₩1,889 | ₩1,943 | 0.00% | 8.2만 |
|---|
| 2025.12.03 | ₩1,849 | ₩1,977 | ₩1,849 | ₩1,943 | +5.07% | 15.1만 |
|---|
| 2025.12.02 | ₩1,836 | ₩1,876 | ₩1,782 | ₩1,849 | +0.73% | 11.3만 |
|---|
| 2025.12.01 | ₩1,876 | ₩1,903 | ₩1,816 | ₩1,836 | -2.14% | 38.6만 |
|---|
| 2025.11.28 | ₩1,930 | ₩1,930 | ₩1,849 | ₩1,849 | -4.17% | 5.8만 |
|---|
| 2025.11.26 | ₩1,849 | ₩1,983 | ₩1,839 | ₩1,943 | +5.07% | 9.4만 |
|---|
| 2025.11.25 | ₩1,849 | ₩1,876 | ₩1,769 | ₩1,876 | +1.45% | 5.4만 |
|---|
| 2025.11.24 | ₩1,755 | ₩1,903 | ₩1,742 | ₩1,836 | +4.58% | 10.1만 |
|---|
| 2025.11.21 | ₩1,715 | ₩1,796 | ₩1,675 | ₩1,782 | +3.91% | 11.9만 |
|---|
| 2025.11.20 | ₩1,809 | ₩1,889 | ₩1,729 | ₩1,729 | -4.44% | 16.8만 |
|---|
| 2025.11.19 | ₩1,930 | ₩1,930 | ₩1,782 | ₩1,822 | -5.56% | 12.3만 |
|---|
| 2025.11.18 | ₩1,956 | ₩1,983 | ₩1,849 | ₩1,916 | -2.05% | 19.4만 |
|---|
| 2025.11.17 | ₩1,849 | ₩2,144 | ₩1,809 | ₩1,943 | +5.07% | 162.1만 |
|---|
| 2025.11.14 | ₩1,662 | ₩1,796 | ₩1,655 | ₩1,702 | +2.42% | 6.3만 |
|---|
| 2025.11.13 | ₩1,742 | ₩1,755 | ₩1,654 | ₩1,675 | -3.85% | 10.2만 |
|---|
| 2025.11.12 | ₩1,715 | ₩1,769 | ₩1,715 | ₩1,742 | +1.56% | 7.1만 |
|---|
| 2025.11.11 | ₩1,729 | ₩1,782 | ₩1,709 | ₩1,755 | +1.55% | 13.6만 |
|---|
| 2025.11.10 | ₩1,715 | ₩1,782 | ₩1,688 | ₩1,782 | +3.91% | 8.8만 |
|---|
| 2025.11.07 | ₩1,742 | ₩1,769 | ₩1,648 | ₩1,688 | -3.08% | 28.7만 |
|---|
| 2025.11.06 | ₩1,822 | ₩1,876 | ₩1,742 | ₩1,769 | -2.94% | 14.5만 |
|---|
| 2025.11.05 | ₩1,782 | ₩1,822 | ₩1,776 | ₩1,796 | +0.75% | 9.1만 |
|---|
| 2025.11.04 | ₩1,809 | ₩1,876 | ₩1,782 | ₩1,809 | 0.00% | 27.3만 |
|---|
| 2025.11.03 | ₩1,889 | ₩1,916 | ₩1,822 | ₩1,849 | -2.13% | 30.6만 |
|---|
| 2025.10.31 | ₩1,889 | ₩1,930 | ₩1,876 | ₩1,916 | +1.42% | 9.7만 |
|---|
| 2025.10.30 | ₩1,916 | ₩1,943 | ₩1,876 | ₩1,903 | -0.70% | 12.6만 |
|---|
| 2025.10.29 | ₩1,970 | ₩1,983 | ₩1,891 | ₩1,956 | -0.68% | 22.2만 |
|---|
| 2025.10.28 | ₩2,064 | ₩2,082 | ₩1,930 | ₩1,983 | -3.90% | 19.4만 |
|---|
| 2025.10.27 | ₩2,251 | ₩2,265 | ₩2,050 | ₩2,050 | -8.93% | 58.4만 |
|---|
| 2025.10.24 | ₩2,090 | ₩2,332 | ₩2,023 | ₩2,238 | +7.05% | 188.8만 |
|---|
| 2025.10.23 | ₩1,943 | ₩1,956 | ₩1,863 | ₩1,916 | -1.38% | 16.9만 |
|---|
| 2025.10.22 | ₩2,010 | ₩2,010 | ₩1,876 | ₩1,930 | -4.00% | 28.1만 |
|---|
| 2025.10.21 | ₩2,050 | ₩2,058 | ₩1,943 | ₩2,023 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩1,997 | ₩2,044 | ₩1,943 | ₩2,037 | +2.01% | 14.3만 |
|---|
| 2025.10.17 | ₩1,956 | ₩1,997 | ₩1,943 | ₩1,956 | 0.00% | 14.2만 |
|---|
| 2025.10.16 | ₩2,077 | ₩2,104 | ₩1,943 | ₩1,956 | -5.81% | 22만 |
|---|
| 2025.10.15 | ₩2,077 | ₩2,131 | ₩2,023 | ₩2,077 | 0.00% | 26.7만 |
|---|
| 2025.10.14 | ₩2,157 | ₩2,157 | ₩2,050 | ₩2,090 | -3.11% | 19.2만 |
|---|
| 2025.10.13 | ₩1,997 | ₩2,157 | ₩1,970 | ₩2,157 | +8.05% | 42.8만 |
|---|
| 2025.10.10 | ₩2,037 | ₩2,050 | ₩1,983 | ₩1,997 | -1.97% | 13.7만 |
|---|