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 | ₩1,456 | ₩1,497 | ₩1,430 | ₩1,470 | +0.92% | 10.6만 |
| 2026.10.08 | ₩1,456 | ₩1,470 | ₩1,416 | ₩1,443 | -0.92% | 10.5만 |
| 2026.10.07 | ₩1,443 | ₩1,497 | ₩1,403 | ₩1,430 | -0.93% | 10만 |
| 2026.10.06 | ₩1,603 | ₩1,630 | ₩1,363 | ₩1,483 | -7.50% | 44만 |
| 2026.10.05 | ₩1,550 | ₩1,657 | ₩1,550 | ₩1,603 | +3.45% | 11.5만 |
| 2026.10.02 | ₩1,537 | ₩1,590 | ₩1,497 | ₩1,563 | +1.74% | 8.2만 |
| 2026.10.01 | ₩1,483 | ₩1,537 | ₩1,483 | ₩1,537 | +3.60% | 9.1만 |
| 2026.09.30 | ₩1,523 | ₩1,603 | ₩1,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,497 |
| -1.75% |
| 9.5만 |
| 2026.09.29 | ₩1,563 | ₩1,563 | ₩1,523 | ₩1,523 | -2.56% | 6.2만 |
|---|
| 2026.09.28 | ₩1,577 | ₩1,603 | ₩1,563 | ₩1,577 | 0.00% | 7.5만 |
|---|
| 2026.09.25 | ₩1,590 | ₩1,610 | ₩1,577 | ₩1,603 | +0.84% | 2.8만 |
|---|
| 2026.09.24 | ₩1,590 | ₩1,670 | ₩1,577 | ₩1,590 | 0.00% | 8.5만 |
|---|
| 2026.09.23 | ₩1,563 | ₩1,617 | ₩1,550 | ₩1,577 | +0.85% | 13만 |
|---|
| 2026.09.22 | ₩1,577 | ₩1,630 | ₩1,563 | ₩1,563 | -0.85% | 5.5만 |
|---|
| 2026.09.21 | ₩1,657 | ₩1,657 | ₩1,558 | ₩1,603 | -3.23% | 9.9만 |
|---|
| 2026.09.18 | ₩1,577 | ₩1,644 | ₩1,577 | ₩1,630 | +3.39% | 14.6만 |
|---|
| 2026.09.17 | ₩1,684 | ₩1,684 | ₩1,577 | ₩1,590 | -5.56% | 5.7만 |
|---|
| 2026.09.16 | ₩1,684 | ₩1,704 | ₩1,657 | ₩1,657 | -1.59% | 6만 |
|---|
| 2026.09.15 | ₩1,710 | ₩1,764 | ₩1,670 | ₩1,670 | -2.34% | 9.6만 |
|---|
| 2026.09.14 | ₩1,884 | ₩1,895 | ₩1,670 | ₩1,710 | -9.22% | 30.2만 |
|---|
| 2026.09.11 | ₩1,750 | ₩1,897 | ₩1,717 | ₩1,871 | +6.87% | 23.8만 |
|---|
| 2026.09.10 | ₩1,670 | ₩1,790 | ₩1,644 | ₩1,750 | +4.80% | 22.7만 |
|---|
| 2026.09.09 | ₩1,657 | ₩1,744 | ₩1,630 | ₩1,644 | -0.81% | 36.7만 |
|---|
| 2026.09.08 | ₩1,416 | ₩1,670 | ₩1,416 | ₩1,644 | +16.04% | 57.4만 |
|---|
| 2026.09.04 | ₩1,403 | ₩1,410 | ₩1,363 | ₩1,376 | -1.90% | 5.4만 |
|---|
| 2026.09.03 | ₩1,363 | ₩1,416 | ₩1,350 | ₩1,403 | +2.94% | 7.2만 |
|---|
| 2026.09.02 | ₩1,336 | ₩1,390 | ₩1,336 | ₩1,336 | 0.00% | 7.5만 |
|---|
| 2026.09.01 | ₩1,350 | ₩1,366 | ₩1,331 | ₩1,331 | -1.39% | 3만 |
|---|
| 2026.08.31 | ₩1,376 | ₩1,376 | ₩1,350 | ₩1,363 | -0.97% | 3.5만 |
|---|
| 2026.08.28 | ₩1,336 | ₩1,374 | ₩1,296 | ₩1,350 | +1.00% | 11.2만 |
|---|
| 2026.08.27 | ₩1,350 | ₩1,403 | ₩1,336 | ₩1,336 | -0.99% | 9.3만 |
|---|
| 2026.08.26 | ₩1,443 | ₩1,443 | ₩1,350 | ₩1,350 | -6.48% | 14.5만 |
|---|
| 2026.08.25 | ₩1,430 | ₩1,470 | ₩1,403 | ₩1,443 | +0.93% | 15.9만 |
|---|
| 2026.08.24 | ₩1,470 | ₩1,470 | ₩1,390 | ₩1,403 | -4.55% | 6.4만 |
|---|
| 2026.08.21 | ₩1,510 | ₩1,523 | ₩1,470 | ₩1,470 | -2.65% | 14.4만 |
|---|
| 2026.08.20 | ₩1,510 | ₩1,523 | ₩1,430 | ₩1,497 | -0.88% | 12.1만 |
|---|
| 2026.08.19 | ₩1,456 | ₩1,537 | ₩1,403 | ₩1,510 | +3.67% | 18.3만 |
|---|
| 2026.08.18 | ₩1,403 | ₩1,490 | ₩1,376 | ₩1,443 | +2.86% | 21.1만 |
|---|
| 2026.08.17 | ₩1,483 | ₩1,510 | ₩1,403 | ₩1,403 | -5.41% | 34.5만 |
|---|
| 2026.08.14 | ₩1,269 | ₩1,456 | ₩1,249 | ₩1,390 | +9.47% | 49.1만 |
|---|
| 2026.08.13 | ₩1,134 | ₩1,309 | ₩1,129 | ₩1,288 | +13.55% | 28.5만 |
|---|
| 2026.08.12 | ₩1,069 | ₩1,108 | ₩1,056 | ₩1,097 | +2.62% | 24.1만 |
|---|
| 2026.08.11 | ₩1,042 | ₩1,101 | ₩1,029 | ₩1,060 | +1.67% | 16.9만 |
|---|
| 2026.08.10 | ₩1,069 | ₩1,080 | ₩1,015 | ₩1,029 | -3.75% | 17.7만 |
|---|
| 2026.08.07 | ₩1,056 | ₩1,069 | ₩1,032 | ₩1,065 | +0.89% | 13.3만 |
|---|
| 2026.08.06 | ₩1,002 | ₩1,054 | ₩998 | ₩1,052 | +4.93% | 9.9만 |
|---|
| 2026.08.05 | ₩1,069 | ₩1,076 | ₩982 | ₩1,001 | -6.37% | 35만 |
|---|
| 2026.08.04 | ₩1,084 | ₩1,109 | ₩1,082 | ₩1,082 | -0.12% | 9.2만 |
|---|
| 2026.08.03 | ₩1,118 | ₩1,152 | ₩1,082 | ₩1,085 | -2.99% | 20만 |
|---|
| 2026.07.31 | ₩1,118 | ₩1,136 | ₩1,118 | ₩1,118 | 0.00% | 3.5만 |
|---|
| 2026.07.30 | ₩1,118 | ₩1,136 | ₩1,118 | ₩1,118 | 0.00% | 2.6만 |
|---|
| 2026.07.29 | ₩1,136 | ₩1,179 | ₩1,114 | ₩1,118 | -1.53% | 8.1만 |
|---|
| 2026.07.28 | ₩1,149 | ₩1,158 | ₩1,129 | ₩1,158 | +0.81% | 7.2만 |
|---|
| 2026.07.27 | ₩1,176 | ₩1,176 | ₩1,078 | ₩1,141 | -2.95% | 12.4만 |
|---|
| 2026.07.24 | ₩1,189 | ₩1,207 | ₩1,149 | ₩1,149 | -3.37% | 11.3만 |
|---|
| 2026.07.23 | ₩1,216 | ₩1,216 | ₩1,184 | ₩1,191 | -2.09% | 13만 |
|---|
| 2026.07.22 | ₩1,199 | ₩1,228 | ₩1,176 | ₩1,203 | +0.33% | 6.8만 |
|---|
| 2026.07.21 | ₩1,189 | ₩1,229 | ₩1,189 | ₩1,203 | +1.12% | 5.1만 |
|---|
| 2026.07.20 | ₩1,203 | ₩1,208 | ₩1,179 | ₩1,180 | -1.89% | 9만 |
|---|
| 2026.07.17 | ₩1,207 | ₩1,243 | ₩1,189 | ₩1,232 | +2.10% | 5.7만 |
|---|
| 2026.07.16 | ₩1,215 | ₩1,215 | ₩1,189 | ₩1,189 | -2.09% | 6.5만 |
|---|
| 2026.07.15 | ₩1,201 | ₩1,232 | ₩1,201 | ₩1,229 | +2.34% | 3.3만 |
|---|
| 2026.07.14 | ₩1,216 | ₩1,216 | ₩1,176 | ₩1,196 | -1.65% | 12.3만 |
|---|
| 2026.07.13 | ₩1,235 | ₩1,296 | ₩1,203 | ₩1,209 | -2.06% | 9.6만 |
|---|
| 2026.07.10 | ₩1,283 | ₩1,303 | ₩1,229 | ₩1,243 | -3.12% | 7.6만 |
|---|
| 2026.07.09 | ₩1,283 | ₩1,336 | ₩1,283 | ₩1,296 | +1.04% | 5.1만 |
|---|
| 2026.07.08 | ₩1,403 | ₩1,403 | ₩1,283 | ₩1,296 | -7.62% | 7.2만 |
|---|
| 2026.07.07 | ₩1,283 | ₩1,403 | ₩1,252 | ₩1,403 | +9.37% | 22.8만 |
|---|
| 2026.07.06 | ₩1,329 | ₩1,329 | ₩1,269 | ₩1,284 | -3.42% | 14.5만 |
|---|
| 2026.07.02 | ₩1,301 | ₩1,323 | ₩1,301 | ₩1,311 | +0.72% | 3.3만 |
|---|
| 2026.07.01 | ₩1,296 | ₩1,323 | ₩1,296 | ₩1,309 | +1.03% | 9.3만 |
|---|
| 2026.06.30 | ₩1,309 | ₩1,335 | ₩1,269 | ₩1,309 | 0.00% | 14.4만 |
|---|
| 2026.06.29 | ₩1,323 | ₩1,350 | ₩1,296 | ₩1,323 | 0.00% | 12.5만 |
|---|
| 2026.06.26 | ₩1,269 | ₩1,332 | ₩1,256 | ₩1,323 | +4.21% | 12.6만 |
|---|
| 2026.06.25 | ₩1,309 | ₩1,350 | ₩1,256 | ₩1,269 | -3.06% | 30.5만 |
|---|
| 2026.06.24 | ₩1,336 | ₩1,376 | ₩1,336 | ₩1,350 | +1.00% | 8.3만 |
|---|
| 2026.06.23 | ₩1,403 | ₩1,403 | ₩1,350 | ₩1,363 | -2.86% | 4만 |
|---|
| 2026.06.22 | ₩1,363 | ₩1,403 | ₩1,363 | ₩1,376 | +0.98% | 7.2만 |
|---|
| 2026.06.18 | ₩1,403 | ₩1,483 | ₩1,363 | ₩1,376 | -1.90% | 13.1만 |
|---|
| 2026.06.17 | ₩1,323 | ₩1,415 | ₩1,309 | ₩1,363 | +3.03% | 15만 |
|---|
| 2026.06.16 | ₩1,363 | ₩1,363 | ₩1,309 | ₩1,309 | -3.92% | 22만 |
|---|
| 2026.06.15 | ₩1,336 | ₩1,376 | ₩1,336 | ₩1,336 | 0.00% | 10.2만 |
|---|
| 2026.06.12 | ₩1,376 | ₩1,396 | ₩1,336 | ₩1,350 | -1.94% | 19.9만 |
|---|
| 2026.06.11 | ₩1,376 | ₩1,423 | ₩1,376 | ₩1,390 | +0.97% | 13.4만 |
|---|
| 2026.06.10 | ₩1,350 | ₩1,430 | ₩1,350 | ₩1,403 | +3.96% | 15.1만 |
|---|
| 2026.06.09 | ₩1,403 | ₩1,470 | ₩1,350 | ₩1,350 | -3.81% | 13.7만 |
|---|
| 2026.06.08 | ₩1,443 | ₩1,501 | ₩1,374 | ₩1,416 | -1.85% | 15.9만 |
|---|
| 2026.06.05 | ₩1,483 | ₩1,523 | ₩1,416 | ₩1,443 | -2.70% | 19.7만 |
|---|
| 2026.06.04 | ₩1,577 | ₩1,577 | ₩1,470 | ₩1,483 | -5.93% | 28.9만 |
|---|
| 2026.06.03 | ₩1,670 | ₩1,670 | ₩1,537 | ₩1,550 | -7.20% | 23.2만 |
|---|
| 2026.06.02 | ₩1,617 | ₩1,664 | ₩1,577 | ₩1,630 | +0.83% | 8.5만 |
|---|
| 2026.06.01 | ₩1,684 | ₩1,724 | ₩1,577 | ₩1,577 | -6.35% | 9.4만 |
|---|
| 2026.05.29 | ₩1,577 | ₩1,697 | ₩1,550 | ₩1,684 | +6.78% | 18.5만 |
|---|
| 2026.05.28 | ₩1,577 | ₩1,577 | ₩1,510 | ₩1,537 | -2.54% | 11만 |
|---|
| 2026.05.27 | ₩1,577 | ₩1,577 | ₩1,523 | ₩1,577 | 0.00% | 10.4만 |
|---|
| 2026.05.26 | ₩1,577 | ₩1,577 | ₩1,537 | ₩1,550 | -1.69% | 7.9만 |
|---|
| 2026.05.22 | ₩1,577 | ₩1,590 | ₩1,550 | ₩1,577 | 0.00% | 7.3만 |
|---|
| 2026.05.21 | ₩1,577 | ₩1,603 | ₩1,537 | ₩1,577 | 0.00% | 8만 |
|---|
| 2026.05.20 | ₩1,577 | ₩1,597 | ₩1,550 | ₩1,563 | -0.85% | 7.9만 |
|---|
| 2026.05.19 | ₩1,550 | ₩1,617 | ₩1,537 | ₩1,537 | -0.86% | 5.8만 |
|---|
| 2026.05.18 | ₩1,697 | ₩1,697 | ₩1,537 | ₩1,563 | -7.87% | 10.6만 |
|---|
| 2026.05.15 | ₩1,697 | ₩1,773 | ₩1,670 | ₩1,670 | -1.57% | 3.8만 |
|---|
| 2026.05.14 | ₩1,750 | ₩1,750 | ₩1,670 | ₩1,710 | -2.29% | 7.2만 |
|---|
| 2026.05.13 | ₩1,737 | ₩1,770 | ₩1,697 | ₩1,724 | -0.77% | 7.7만 |
|---|
| 2026.05.12 | ₩1,804 | ₩1,804 | ₩1,710 | ₩1,737 | -3.70% | 13.9만 |
|---|
| 2026.05.11 | ₩1,764 | ₩1,844 | ₩1,724 | ₩1,790 | +1.52% | 13만 |
|---|
| 2026.05.08 | ₩1,644 | ₩1,750 | ₩1,637 | ₩1,750 | +6.50% | 8.2만 |
|---|
| 2026.05.07 | ₩1,644 | ₩1,670 | ₩1,617 | ₩1,630 | -0.81% | 17.8만 |
|---|
| 2026.05.06 | ₩1,737 | ₩1,737 | ₩1,637 | ₩1,657 | -4.62% | 14.8만 |
|---|
| 2026.05.05 | ₩1,603 | ₩1,724 | ₩1,590 | ₩1,684 | +5.00% | 13.2만 |
|---|
| 2026.05.04 | ₩1,510 | ₩1,637 | ₩1,483 | ₩1,603 | +6.19% | 20.3만 |
|---|
| 2026.05.01 | ₩1,483 | ₩1,523 | ₩1,483 | ₩1,510 | +1.80% | 14.6만 |
|---|
| 2026.04.30 | ₩1,563 | ₩1,577 | ₩1,483 | ₩1,483 | -5.13% | 12.7만 |
|---|
| 2026.04.29 | ₩1,590 | ₩1,603 | ₩1,537 | ₩1,563 | -1.68% | 7.3만 |
|---|
| 2026.04.28 | ₩1,617 | ₩1,644 | ₩1,577 | ₩1,590 | -1.65% | 10.8만 |
|---|
| 2026.04.27 | ₩1,724 | ₩1,724 | ₩1,617 | ₩1,617 | -6.20% | 11.7만 |
|---|
| 2026.04.24 | ₩1,750 | ₩1,777 | ₩1,670 | ₩1,710 | -2.29% | 17.7만 |
|---|
| 2026.04.23 | ₩1,884 | ₩1,884 | ₩1,724 | ₩1,750 | -7.09% | 20.4만 |
|---|
| 2026.04.22 | ₩2,031 | ₩2,031 | ₩1,697 | ₩1,871 | -7.89% | 138.1만 |
|---|
| 2026.04.21 | ₩2,018 | ₩2,043 | ₩1,913 | ₩2,031 | +0.66% | 63.6만 |
|---|
| 2026.04.20 | ₩1,777 | ₩2,031 | ₩1,750 | ₩1,924 | +8.27% | 74.4만 |
|---|
| 2026.04.17 | ₩1,670 | ₩1,790 | ₩1,670 | ₩1,737 | +4.00% | 20.1만 |
|---|
| 2026.04.16 | ₩1,710 | ₩1,710 | ₩1,630 | ₩1,670 | -2.34% | 13만 |
|---|
| 2026.04.15 | ₩1,497 | ₩1,724 | ₩1,443 | ₩1,684 | +12.50% | 76.6만 |
|---|
| 2026.04.14 | ₩1,483 | ₩1,523 | ₩1,470 | ₩1,470 | -0.90% | 7.6만 |
|---|
| 2026.04.13 | ₩1,430 | ₩1,483 | ₩1,416 | ₩1,483 | +3.74% | 9.8만 |
|---|
| 2026.04.10 | ₩1,537 | ₩1,537 | ₩1,443 | ₩1,443 | -6.09% | 7.4만 |
|---|
| 2026.04.09 | ₩1,563 | ₩1,570 | ₩1,476 | ₩1,523 | -2.56% | 8.9만 |
|---|
| 2026.04.08 | ₩1,563 | ₩1,630 | ₩1,537 | ₩1,563 | 0.00% | 13.9만 |
|---|
| 2026.04.07 | ₩1,470 | ₩1,590 | ₩1,443 | ₩1,563 | +6.36% | 18.6만 |
|---|
| 2026.04.06 | ₩1,350 | ₩1,577 | ₩1,350 | ₩1,456 | +7.92% | 34.6만 |
|---|
| 2026.04.02 | ₩1,323 | ₩1,350 | ₩1,309 | ₩1,309 | -1.01% | 5.9만 |
|---|
| 2026.04.01 | ₩1,309 | ₩1,363 | ₩1,299 | ₩1,323 | +1.02% | 12.9만 |
|---|
| 2026.03.31 | ₩1,323 | ₩1,376 | ₩1,272 | ₩1,329 | +0.51% | 17.4만 |
|---|
| 2026.03.30 | ₩1,363 | ₩1,376 | ₩1,323 | ₩1,323 | -2.94% | 17.1만 |
|---|
| 2026.03.27 | ₩1,376 | ₩1,403 | ₩1,350 | ₩1,376 | 0.00% | 18.2만 |
|---|
| 2026.03.26 | ₩1,416 | ₩1,430 | ₩1,376 | ₩1,403 | -0.94% | 9.6만 |
|---|
| 2026.03.25 | ₩1,470 | ₩1,497 | ₩1,423 | ₩1,443 | -1.82% | 4.1만 |
|---|
| 2026.03.24 | ₩1,497 | ₩1,537 | ₩1,430 | ₩1,430 | -4.46% | 19.7만 |
|---|
| 2026.03.23 | ₩1,430 | ₩1,563 | ₩1,430 | ₩1,523 | +6.54% | 31.1만 |
|---|
| 2026.03.20 | ₩1,430 | ₩1,523 | ₩1,416 | ₩1,483 | +3.74% | 17.8만 |
|---|
| 2026.03.19 | ₩1,456 | ₩1,470 | ₩1,436 | ₩1,456 | 0.00% | 5.7만 |
|---|
| 2026.03.18 | ₩1,497 | ₩1,577 | ₩1,463 | ₩1,470 | -1.79% | 11.7만 |
|---|
| 2026.03.17 | ₩1,523 | ₩1,557 | ₩1,523 | ₩1,523 | 0.00% | 6.7만 |
|---|
| 2026.03.16 | ₩1,470 | ₩1,523 | ₩1,470 | ₩1,483 | +0.91% | 15.4만 |
|---|
| 2026.03.13 | ₩1,537 | ₩1,597 | ₩1,470 | ₩1,483 | -3.48% | 14.9만 |
|---|
| 2026.03.12 | ₩1,577 | ₩1,577 | ₩1,497 | ₩1,510 | -4.24% | 6.7만 |
|---|
| 2026.03.11 | ₩1,644 | ₩1,644 | ₩1,550 | ₩1,577 | -4.07% | 6.8만 |
|---|
| 2026.03.10 | ₩1,617 | ₩1,630 | ₩1,590 | ₩1,617 | 0.00% | 3.2만 |
|---|
| 2026.03.09 | ₩1,577 | ₩1,623 | ₩1,563 | ₩1,603 | +1.69% | 5.2만 |
|---|
| 2026.03.06 | ₩1,590 | ₩1,603 | ₩1,550 | ₩1,603 | +0.84% | 7.1만 |
|---|
| 2026.03.05 | ₩1,617 | ₩1,664 | ₩1,563 | ₩1,577 | -2.48% | 15.6만 |
|---|
| 2026.03.04 | ₩1,470 | ₩1,644 | ₩1,470 | ₩1,644 | +11.82% | 9.4만 |
|---|
| 2026.03.03 | ₩1,510 | ₩1,557 | ₩1,456 | ₩1,483 | -1.77% | 16.8만 |
|---|
| 2026.03.02 | ₩1,577 | ₩1,577 | ₩1,510 | ₩1,523 | -3.39% | 11.3만 |
|---|
| 2026.02.27 | ₩1,550 | ₩1,627 | ₩1,523 | ₩1,577 | +1.72% | 10.8만 |
|---|
| 2026.02.26 | ₩1,523 | ₩1,563 | ₩1,483 | ₩1,537 | +0.88% | 6.1만 |
|---|
| 2026.02.25 | ₩1,416 | ₩1,563 | ₩1,416 | ₩1,523 | +7.55% | 17.4만 |
|---|
| 2026.02.24 | ₩1,390 | ₩1,456 | ₩1,376 | ₩1,430 | +2.88% | 11.3만 |
|---|
| 2026.02.23 | ₩1,403 | ₩1,443 | ₩1,376 | ₩1,403 | 0.00% | 17.1만 |
|---|
| 2026.02.20 | ₩1,497 | ₩1,550 | ₩1,403 | ₩1,416 | -5.36% | 8.7만 |
|---|
| 2026.02.19 | ₩1,390 | ₩1,497 | ₩1,390 | ₩1,483 | +6.73% | 7.6만 |
|---|
| 2026.02.18 | ₩1,470 | ₩1,470 | ₩1,363 | ₩1,390 | -5.45% | 18.7만 |
|---|
| 2026.02.17 | ₩1,537 | ₩1,543 | ₩1,416 | ₩1,443 | -6.09% | 18.7만 |
|---|
| 2026.02.13 | ₩1,510 | ₩1,590 | ₩1,470 | ₩1,483 | -1.77% | 9.5만 |
|---|
| 2026.02.12 | ₩1,497 | ₩1,577 | ₩1,483 | ₩1,483 | -0.89% | 11.7만 |
|---|
| 2026.02.11 | ₩1,537 | ₩1,557 | ₩1,490 | ₩1,497 | -2.61% | 6.4만 |
|---|
| 2026.02.10 | ₩1,563 | ₩1,603 | ₩1,497 | ₩1,523 | -2.56% | 17.8만 |
|---|
| 2026.02.09 | ₩1,550 | ₩1,567 | ₩1,510 | ₩1,537 | -0.86% | 7.4만 |
|---|
| 2026.02.06 | ₩1,590 | ₩1,590 | ₩1,537 | ₩1,537 | -3.36% | 9.4만 |
|---|
| 2026.02.05 | ₩1,537 | ₩1,617 | ₩1,537 | ₩1,550 | +0.87% | 16.3만 |
|---|
| 2026.02.04 | ₩1,603 | ₩1,617 | ₩1,537 | ₩1,550 | -3.33% | 13.5만 |
|---|
| 2026.02.03 | ₩1,603 | ₩1,644 | ₩1,590 | ₩1,603 | 0.00% | 9.6만 |
|---|
| 2026.02.02 | ₩1,550 | ₩1,639 | ₩1,542 | ₩1,630 | +5.17% | 6.7만 |
|---|
| 2026.01.30 | ₩1,630 | ₩1,657 | ₩1,550 | ₩1,550 | -4.92% | 10.8만 |
|---|
| 2026.01.29 | ₩1,657 | ₩1,670 | ₩1,603 | ₩1,644 | -0.81% | 10만 |
|---|
| 2026.01.28 | ₩1,697 | ₩1,728 | ₩1,617 | ₩1,630 | -3.94% | 14.6만 |
|---|
| 2026.01.27 | ₩1,684 | ₩1,724 | ₩1,684 | ₩1,724 | +2.38% | 9.7만 |
|---|
| 2026.01.26 | ₩1,710 | ₩1,737 | ₩1,694 | ₩1,697 | -0.78% | 11.1만 |
|---|
| 2026.01.23 | ₩1,817 | ₩1,817 | ₩1,724 | ₩1,737 | -4.41% | 18만 |
|---|
| 2026.01.22 | ₩1,764 | ₩1,844 | ₩1,750 | ₩1,790 | +1.52% | 10.7만 |
|---|
| 2026.01.21 | ₩1,710 | ₩1,790 | ₩1,710 | ₩1,764 | +3.13% | 17.2만 |
|---|
| 2026.01.20 | ₩1,777 | ₩1,777 | ₩1,710 | ₩1,710 | -3.76% | 16.1만 |
|---|
| 2026.01.16 | ₩1,750 | ₩1,790 | ₩1,737 | ₩1,777 | +1.53% | 7.6만 |
|---|
| 2026.01.15 | ₩1,804 | ₩1,804 | ₩1,737 | ₩1,750 | -2.96% | 11.1만 |
|---|
| 2026.01.14 | ₩1,804 | ₩1,817 | ₩1,737 | ₩1,777 | -1.48% | 7.3만 |
|---|
| 2026.01.13 | ₩1,737 | ₩1,811 | ₩1,737 | ₩1,804 | +3.85% | 9.9만 |
|---|
| 2026.01.12 | ₩1,817 | ₩1,869 | ₩1,697 | ₩1,737 | -4.41% | 34.9만 |
|---|
| 2026.01.09 | ₩1,911 | ₩1,964 | ₩1,831 | ₩1,857 | -2.80% | 6.2만 |
|---|
| 2026.01.08 | ₩1,937 | ₩1,978 | ₩1,897 | ₩1,911 | -1.38% | 5.9만 |
|---|
| 2026.01.07 | ₩1,937 | ₩1,964 | ₩1,897 | ₩1,951 | +0.69% | 6.8만 |
|---|
| 2026.01.06 | ₩1,897 | ₩1,991 | ₩1,873 | ₩1,911 | +0.70% | 12.6만 |
|---|
| 2026.01.05 | ₩1,844 | ₩1,937 | ₩1,804 | ₩1,937 | +5.07% | 11.7만 |
|---|
| 2026.01.02 | ₩1,817 | ₩1,837 | ₩1,777 | ₩1,831 | +0.74% | 13만 |
|---|
| 2025.12.31 | ₩1,844 | ₩1,905 | ₩1,804 | ₩1,817 | -1.45% | 24.6만 |
|---|
| 2025.12.30 | ₩1,897 | ₩1,940 | ₩1,844 | ₩1,884 | -0.70% | 19.7만 |
|---|
| 2025.12.29 | ₩2,031 | ₩2,031 | ₩1,884 | ₩1,897 | -6.58% | 17.3만 |
|---|
| 2025.12.26 | ₩2,125 | ₩2,138 | ₩1,978 | ₩2,031 | -4.40% | 13.6만 |
|---|
| 2025.12.24 | ₩2,138 | ₩2,151 | ₩2,071 | ₩2,125 | -0.62% | 5.4만 |
|---|
| 2025.12.23 | ₩2,125 | ₩2,185 | ₩2,084 | ₩2,111 | -0.63% | 11.9만 |
|---|
| 2025.12.22 | ₩2,285 | ₩2,298 | ₩2,138 | ₩2,138 | -6.43% | 19.5만 |
|---|
| 2025.12.19 | ₩2,138 | ₩2,285 | ₩2,092 | ₩2,258 | +5.63% | 22.1만 |
|---|
| 2025.12.18 | ₩2,205 | ₩2,231 | ₩2,098 | ₩2,125 | -3.64% | 16.7만 |
|---|
| 2025.12.17 | ₩2,004 | ₩2,225 | ₩1,978 | ₩2,218 | +10.67% | 30.1만 |
|---|
| 2025.12.16 | ₩2,084 | ₩2,090 | ₩1,978 | ₩2,031 | -2.56% | 14.4만 |
|---|
| 2025.12.15 | ₩2,031 | ₩2,258 | ₩2,031 | ₩2,125 | +4.61% | 31.2만 |
|---|
| 2025.12.12 | ₩2,018 | ₩2,078 | ₩1,964 | ₩2,018 | 0.00% | 43.3만 |
|---|
| 2025.12.11 | ₩1,897 | ₩1,971 | ₩1,884 | ₩1,937 | +2.11% | 8.8만 |
|---|
| 2025.12.10 | ₩1,924 | ₩1,951 | ₩1,884 | ₩1,897 | -1.39% | 15.6만 |
|---|
| 2025.12.09 | ₩1,871 | ₩1,937 | ₩1,832 | ₩1,911 | +2.14% | 26만 |
|---|
| 2025.12.08 | ₩1,937 | ₩1,964 | ₩1,871 | ₩1,871 | -3.45% | 14.2만 |
|---|
| 2025.12.05 | ₩1,937 | ₩1,964 | ₩1,871 | ₩1,911 | -1.38% | 8.6만 |
|---|
| 2025.12.04 | ₩1,937 | ₩2,058 | ₩1,884 | ₩1,937 | 0.00% | 8.2만 |
|---|
| 2025.12.03 | ₩1,844 | ₩1,971 | ₩1,844 | ₩1,937 | +5.07% | 15.1만 |
|---|
| 2025.12.02 | ₩1,831 | ₩1,871 | ₩1,777 | ₩1,844 | +0.73% | 11.3만 |
|---|
| 2025.12.01 | ₩1,871 | ₩1,897 | ₩1,811 | ₩1,831 | -2.14% | 38.6만 |
|---|
| 2025.11.28 | ₩1,924 | ₩1,924 | ₩1,844 | ₩1,844 | -4.17% | 5.8만 |
|---|
| 2025.11.26 | ₩1,844 | ₩1,978 | ₩1,833 | ₩1,937 | +5.07% | 9.4만 |
|---|
| 2025.11.25 | ₩1,844 | ₩1,871 | ₩1,764 | ₩1,871 | +1.45% | 5.4만 |
|---|
| 2025.11.24 | ₩1,750 | ₩1,897 | ₩1,737 | ₩1,831 | +4.58% | 10.1만 |
|---|
| 2025.11.21 | ₩1,710 | ₩1,790 | ₩1,670 | ₩1,777 | +3.91% | 11.9만 |
|---|
| 2025.11.20 | ₩1,804 | ₩1,884 | ₩1,724 | ₩1,724 | -4.44% | 16.8만 |
|---|
| 2025.11.19 | ₩1,924 | ₩1,924 | ₩1,777 | ₩1,817 | -5.56% | 12.3만 |
|---|
| 2025.11.18 | ₩1,951 | ₩1,978 | ₩1,844 | ₩1,911 | -2.05% | 19.4만 |
|---|
| 2025.11.17 | ₩1,844 | ₩2,138 | ₩1,804 | ₩1,937 | +5.07% | 162.1만 |
|---|
| 2025.11.14 | ₩1,657 | ₩1,790 | ₩1,650 | ₩1,697 | +2.42% | 6.3만 |
|---|
| 2025.11.13 | ₩1,737 | ₩1,750 | ₩1,649 | ₩1,670 | -3.85% | 10.2만 |
|---|
| 2025.11.12 | ₩1,710 | ₩1,764 | ₩1,710 | ₩1,737 | +1.56% | 7.1만 |
|---|
| 2025.11.11 | ₩1,724 | ₩1,777 | ₩1,704 | ₩1,750 | +1.55% | 13.6만 |
|---|
| 2025.11.10 | ₩1,710 | ₩1,777 | ₩1,684 | ₩1,777 | +3.91% | 8.8만 |
|---|
| 2025.11.07 | ₩1,737 | ₩1,764 | ₩1,644 | ₩1,684 | -3.08% | 28.7만 |
|---|
| 2025.11.06 | ₩1,817 | ₩1,871 | ₩1,737 | ₩1,764 | -2.94% | 14.5만 |
|---|
| 2025.11.05 | ₩1,777 | ₩1,817 | ₩1,770 | ₩1,790 | +0.75% | 9.1만 |
|---|
| 2025.11.04 | ₩1,804 | ₩1,871 | ₩1,777 | ₩1,804 | 0.00% | 27.3만 |
|---|
| 2025.11.03 | ₩1,884 | ₩1,911 | ₩1,817 | ₩1,844 | -2.13% | 30.6만 |
|---|
| 2025.10.31 | ₩1,884 | ₩1,924 | ₩1,871 | ₩1,911 | +1.42% | 9.7만 |
|---|
| 2025.10.30 | ₩1,911 | ₩1,937 | ₩1,871 | ₩1,897 | -0.70% | 12.6만 |
|---|
| 2025.10.29 | ₩1,964 | ₩1,978 | ₩1,885 | ₩1,951 | -0.68% | 22.2만 |
|---|
| 2025.10.28 | ₩2,058 | ₩2,076 | ₩1,924 | ₩1,978 | -3.90% | 19.4만 |
|---|
| 2025.10.27 | ₩2,245 | ₩2,258 | ₩2,044 | ₩2,044 | -8.93% | 58.4만 |
|---|
| 2025.10.24 | ₩2,084 | ₩2,325 | ₩2,018 | ₩2,231 | +7.05% | 188.8만 |
|---|
| 2025.10.23 | ₩1,937 | ₩1,951 | ₩1,857 | ₩1,911 | -1.38% | 16.9만 |
|---|
| 2025.10.22 | ₩2,004 | ₩2,004 | ₩1,871 | ₩1,924 | -4.00% | 28.1만 |
|---|
| 2025.10.21 | ₩2,044 | ₩2,052 | ₩1,937 | ₩2,018 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩1,991 | ₩2,038 | ₩1,937 | ₩2,031 | +2.01% | 14.3만 |
|---|
| 2025.10.17 | ₩1,951 | ₩1,991 | ₩1,937 | ₩1,951 | 0.00% | 14.2만 |
|---|
| 2025.10.16 | ₩2,071 | ₩2,098 | ₩1,937 | ₩1,951 | -5.81% | 22만 |
|---|
| 2025.10.15 | ₩2,071 | ₩2,125 | ₩2,018 | ₩2,071 | 0.00% | 26.7만 |
|---|
| 2025.10.14 | ₩2,151 | ₩2,151 | ₩2,044 | ₩2,084 | -3.11% | 19.2만 |
|---|
| 2025.10.13 | ₩1,991 | ₩2,151 | ₩1,964 | ₩2,151 | +8.05% | 42.8만 |
|---|
| 2025.10.10 | ₩2,031 | ₩2,044 | ₩1,978 | ₩1,991 | -1.97% | 13.7만 |
|---|