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 | ₩1,454 | ₩1,494 | ₩1,428 | ₩1,468 | +0.92% | 10.6만 |
| 2026.10.08 | ₩1,454 | ₩1,468 | ₩1,414 | ₩1,441 | -0.92% | 10.5만 |
| 2026.10.07 | ₩1,441 | ₩1,494 | ₩1,401 | ₩1,428 | -0.93% | 10만 |
| 2026.10.06 | ₩1,601 | ₩1,628 | ₩1,361 | ₩1,481 | -7.50% | 44만 |
| 2026.10.05 | ₩1,548 | ₩1,655 | ₩1,548 | ₩1,601 | +3.45% | 11.5만 |
| 2026.10.02 | ₩1,534 | ₩1,588 | ₩1,494 | ₩1,561 | +1.74% | 8.2만 |
| 2026.10.01 | ₩1,481 | ₩1,534 | ₩1,481 | ₩1,534 | +3.60% | 9.1만 |
| 2026.09.30 | ₩1,521 | ₩1,601 | ₩1,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,494 |
| -1.75% |
| 9.5만 |
| 2026.09.29 | ₩1,561 | ₩1,561 | ₩1,521 | ₩1,521 | -2.56% | 6.2만 |
|---|
| 2026.09.28 | ₩1,574 | ₩1,601 | ₩1,561 | ₩1,574 | 0.00% | 7.5만 |
|---|
| 2026.09.25 | ₩1,588 | ₩1,608 | ₩1,574 | ₩1,601 | +0.84% | 2.8만 |
|---|
| 2026.09.24 | ₩1,588 | ₩1,668 | ₩1,574 | ₩1,588 | 0.00% | 8.5만 |
|---|
| 2026.09.23 | ₩1,561 | ₩1,615 | ₩1,548 | ₩1,574 | +0.85% | 13만 |
|---|
| 2026.09.22 | ₩1,574 | ₩1,628 | ₩1,561 | ₩1,561 | -0.85% | 5.5만 |
|---|
| 2026.09.21 | ₩1,655 | ₩1,655 | ₩1,556 | ₩1,601 | -3.23% | 9.9만 |
|---|
| 2026.09.18 | ₩1,574 | ₩1,641 | ₩1,574 | ₩1,628 | +3.39% | 14.6만 |
|---|
| 2026.09.17 | ₩1,681 | ₩1,681 | ₩1,574 | ₩1,588 | -5.56% | 5.7만 |
|---|
| 2026.09.16 | ₩1,681 | ₩1,701 | ₩1,655 | ₩1,655 | -1.59% | 6만 |
|---|
| 2026.09.15 | ₩1,708 | ₩1,761 | ₩1,668 | ₩1,668 | -2.34% | 9.6만 |
|---|
| 2026.09.14 | ₩1,881 | ₩1,892 | ₩1,668 | ₩1,708 | -9.22% | 30.2만 |
|---|
| 2026.09.11 | ₩1,748 | ₩1,895 | ₩1,715 | ₩1,868 | +6.87% | 23.8만 |
|---|
| 2026.09.10 | ₩1,668 | ₩1,788 | ₩1,641 | ₩1,748 | +4.80% | 22.7만 |
|---|
| 2026.09.09 | ₩1,655 | ₩1,741 | ₩1,628 | ₩1,641 | -0.81% | 36.7만 |
|---|
| 2026.09.08 | ₩1,414 | ₩1,668 | ₩1,414 | ₩1,641 | +16.04% | 57.4만 |
|---|
| 2026.09.04 | ₩1,401 | ₩1,408 | ₩1,361 | ₩1,374 | -1.90% | 5.4만 |
|---|
| 2026.09.03 | ₩1,361 | ₩1,414 | ₩1,348 | ₩1,401 | +2.94% | 7.2만 |
|---|
| 2026.09.02 | ₩1,334 | ₩1,388 | ₩1,334 | ₩1,334 | 0.00% | 7.5만 |
|---|
| 2026.09.01 | ₩1,348 | ₩1,364 | ₩1,329 | ₩1,329 | -1.39% | 3만 |
|---|
| 2026.08.31 | ₩1,374 | ₩1,374 | ₩1,348 | ₩1,361 | -0.97% | 3.5만 |
|---|
| 2026.08.28 | ₩1,334 | ₩1,372 | ₩1,294 | ₩1,348 | +1.00% | 11.2만 |
|---|
| 2026.08.27 | ₩1,348 | ₩1,401 | ₩1,334 | ₩1,334 | -0.99% | 9.3만 |
|---|
| 2026.08.26 | ₩1,441 | ₩1,441 | ₩1,348 | ₩1,348 | -6.48% | 14.5만 |
|---|
| 2026.08.25 | ₩1,428 | ₩1,468 | ₩1,401 | ₩1,441 | +0.93% | 15.9만 |
|---|
| 2026.08.24 | ₩1,468 | ₩1,468 | ₩1,388 | ₩1,401 | -4.55% | 6.4만 |
|---|
| 2026.08.21 | ₩1,508 | ₩1,521 | ₩1,468 | ₩1,468 | -2.65% | 14.4만 |
|---|
| 2026.08.20 | ₩1,508 | ₩1,521 | ₩1,428 | ₩1,494 | -0.88% | 12.1만 |
|---|
| 2026.08.19 | ₩1,454 | ₩1,534 | ₩1,401 | ₩1,508 | +3.67% | 18.3만 |
|---|
| 2026.08.18 | ₩1,401 | ₩1,488 | ₩1,374 | ₩1,441 | +2.86% | 21.1만 |
|---|
| 2026.08.17 | ₩1,481 | ₩1,508 | ₩1,401 | ₩1,401 | -5.41% | 34.5만 |
|---|
| 2026.08.14 | ₩1,268 | ₩1,454 | ₩1,248 | ₩1,388 | +9.47% | 49.1만 |
|---|
| 2026.08.13 | ₩1,133 | ₩1,308 | ₩1,127 | ₩1,286 | +13.55% | 28.5만 |
|---|
| 2026.08.12 | ₩1,067 | ₩1,106 | ₩1,054 | ₩1,095 | +2.62% | 24.1만 |
|---|
| 2026.08.11 | ₩1,041 | ₩1,099 | ₩1,027 | ₩1,058 | +1.67% | 16.9만 |
|---|
| 2026.08.10 | ₩1,067 | ₩1,078 | ₩1,014 | ₩1,027 | -3.75% | 17.7만 |
|---|
| 2026.08.07 | ₩1,054 | ₩1,067 | ₩1,030 | ₩1,063 | +0.89% | 13.3만 |
|---|
| 2026.08.06 | ₩1,001 | ₩1,053 | ₩997 | ₩1,050 | +4.93% | 9.9만 |
|---|
| 2026.08.05 | ₩1,067 | ₩1,074 | ₩981 | ₩999 | -6.37% | 35만 |
|---|
| 2026.08.04 | ₩1,082 | ₩1,107 | ₩1,081 | ₩1,081 | -0.12% | 9.2만 |
|---|
| 2026.08.03 | ₩1,117 | ₩1,150 | ₩1,081 | ₩1,083 | -2.99% | 20만 |
|---|
| 2026.07.31 | ₩1,117 | ₩1,134 | ₩1,117 | ₩1,117 | 0.00% | 3.5만 |
|---|
| 2026.07.30 | ₩1,117 | ₩1,134 | ₩1,117 | ₩1,117 | 0.00% | 2.6만 |
|---|
| 2026.07.29 | ₩1,134 | ₩1,177 | ₩1,113 | ₩1,117 | -1.53% | 8.1만 |
|---|
| 2026.07.28 | ₩1,147 | ₩1,157 | ₩1,127 | ₩1,157 | +0.81% | 7.2만 |
|---|
| 2026.07.27 | ₩1,174 | ₩1,174 | ₩1,077 | ₩1,139 | -2.95% | 12.4만 |
|---|
| 2026.07.24 | ₩1,188 | ₩1,205 | ₩1,147 | ₩1,147 | -3.37% | 11.3만 |
|---|
| 2026.07.23 | ₩1,214 | ₩1,214 | ₩1,182 | ₩1,189 | -2.09% | 13만 |
|---|
| 2026.07.22 | ₩1,197 | ₩1,226 | ₩1,174 | ₩1,201 | +0.33% | 6.8만 |
|---|
| 2026.07.21 | ₩1,188 | ₩1,228 | ₩1,188 | ₩1,201 | +1.12% | 5.1만 |
|---|
| 2026.07.20 | ₩1,201 | ₩1,206 | ₩1,177 | ₩1,178 | -1.89% | 9만 |
|---|
| 2026.07.17 | ₩1,205 | ₩1,241 | ₩1,188 | ₩1,230 | +2.10% | 5.7만 |
|---|
| 2026.07.16 | ₩1,213 | ₩1,213 | ₩1,188 | ₩1,188 | -2.09% | 6.5만 |
|---|
| 2026.07.15 | ₩1,200 | ₩1,230 | ₩1,200 | ₩1,228 | +2.34% | 3.3만 |
|---|
| 2026.07.14 | ₩1,214 | ₩1,214 | ₩1,174 | ₩1,194 | -1.65% | 12.3만 |
|---|
| 2026.07.13 | ₩1,233 | ₩1,294 | ₩1,201 | ₩1,208 | -2.06% | 9.6만 |
|---|
| 2026.07.10 | ₩1,281 | ₩1,301 | ₩1,228 | ₩1,241 | -3.12% | 7.6만 |
|---|
| 2026.07.09 | ₩1,281 | ₩1,334 | ₩1,281 | ₩1,294 | +1.04% | 5.1만 |
|---|
| 2026.07.08 | ₩1,401 | ₩1,401 | ₩1,281 | ₩1,294 | -7.62% | 7.2만 |
|---|
| 2026.07.07 | ₩1,281 | ₩1,401 | ₩1,250 | ₩1,401 | +9.37% | 22.8만 |
|---|
| 2026.07.06 | ₩1,328 | ₩1,328 | ₩1,268 | ₩1,282 | -3.42% | 14.5만 |
|---|
| 2026.07.02 | ₩1,300 | ₩1,321 | ₩1,300 | ₩1,309 | +0.72% | 3.3만 |
|---|
| 2026.07.01 | ₩1,294 | ₩1,321 | ₩1,294 | ₩1,308 | +1.03% | 9.3만 |
|---|
| 2026.06.30 | ₩1,308 | ₩1,333 | ₩1,268 | ₩1,308 | 0.00% | 14.4만 |
|---|
| 2026.06.29 | ₩1,321 | ₩1,348 | ₩1,294 | ₩1,321 | 0.00% | 12.5만 |
|---|
| 2026.06.26 | ₩1,268 | ₩1,330 | ₩1,254 | ₩1,321 | +4.21% | 12.6만 |
|---|
| 2026.06.25 | ₩1,308 | ₩1,348 | ₩1,254 | ₩1,268 | -3.06% | 30.5만 |
|---|
| 2026.06.24 | ₩1,334 | ₩1,374 | ₩1,334 | ₩1,348 | +1.00% | 8.3만 |
|---|
| 2026.06.23 | ₩1,401 | ₩1,401 | ₩1,348 | ₩1,361 | -2.86% | 4만 |
|---|
| 2026.06.22 | ₩1,361 | ₩1,401 | ₩1,361 | ₩1,374 | +0.98% | 7.2만 |
|---|
| 2026.06.18 | ₩1,401 | ₩1,481 | ₩1,361 | ₩1,374 | -1.90% | 13.1만 |
|---|
| 2026.06.17 | ₩1,321 | ₩1,413 | ₩1,308 | ₩1,361 | +3.03% | 15만 |
|---|
| 2026.06.16 | ₩1,361 | ₩1,361 | ₩1,308 | ₩1,308 | -3.92% | 22만 |
|---|
| 2026.06.15 | ₩1,334 | ₩1,374 | ₩1,334 | ₩1,334 | 0.00% | 10.2만 |
|---|
| 2026.06.12 | ₩1,374 | ₩1,394 | ₩1,334 | ₩1,348 | -1.94% | 19.9만 |
|---|
| 2026.06.11 | ₩1,374 | ₩1,421 | ₩1,374 | ₩1,388 | +0.97% | 13.4만 |
|---|
| 2026.06.10 | ₩1,348 | ₩1,428 | ₩1,348 | ₩1,401 | +3.96% | 15.1만 |
|---|
| 2026.06.09 | ₩1,401 | ₩1,468 | ₩1,348 | ₩1,348 | -3.81% | 13.7만 |
|---|
| 2026.06.08 | ₩1,441 | ₩1,498 | ₩1,372 | ₩1,414 | -1.85% | 15.9만 |
|---|
| 2026.06.05 | ₩1,481 | ₩1,521 | ₩1,414 | ₩1,441 | -2.70% | 19.7만 |
|---|
| 2026.06.04 | ₩1,574 | ₩1,574 | ₩1,468 | ₩1,481 | -5.93% | 28.9만 |
|---|
| 2026.06.03 | ₩1,668 | ₩1,668 | ₩1,534 | ₩1,548 | -7.20% | 23.2만 |
|---|
| 2026.06.02 | ₩1,615 | ₩1,661 | ₩1,574 | ₩1,628 | +0.83% | 8.5만 |
|---|
| 2026.06.01 | ₩1,681 | ₩1,721 | ₩1,574 | ₩1,574 | -6.35% | 9.4만 |
|---|
| 2026.05.29 | ₩1,574 | ₩1,695 | ₩1,548 | ₩1,681 | +6.78% | 18.5만 |
|---|
| 2026.05.28 | ₩1,574 | ₩1,574 | ₩1,508 | ₩1,534 | -2.54% | 11만 |
|---|
| 2026.05.27 | ₩1,574 | ₩1,574 | ₩1,521 | ₩1,574 | 0.00% | 10.4만 |
|---|
| 2026.05.26 | ₩1,574 | ₩1,574 | ₩1,534 | ₩1,548 | -1.69% | 7.9만 |
|---|
| 2026.05.22 | ₩1,574 | ₩1,588 | ₩1,548 | ₩1,574 | 0.00% | 7.3만 |
|---|
| 2026.05.21 | ₩1,574 | ₩1,601 | ₩1,534 | ₩1,574 | 0.00% | 8만 |
|---|
| 2026.05.20 | ₩1,574 | ₩1,594 | ₩1,548 | ₩1,561 | -0.85% | 7.9만 |
|---|
| 2026.05.19 | ₩1,548 | ₩1,615 | ₩1,534 | ₩1,534 | -0.86% | 5.8만 |
|---|
| 2026.05.18 | ₩1,695 | ₩1,695 | ₩1,534 | ₩1,561 | -7.87% | 10.6만 |
|---|
| 2026.05.15 | ₩1,695 | ₩1,771 | ₩1,668 | ₩1,668 | -1.57% | 3.8만 |
|---|
| 2026.05.14 | ₩1,748 | ₩1,748 | ₩1,668 | ₩1,708 | -2.29% | 7.2만 |
|---|
| 2026.05.13 | ₩1,735 | ₩1,768 | ₩1,695 | ₩1,721 | -0.77% | 7.7만 |
|---|
| 2026.05.12 | ₩1,801 | ₩1,801 | ₩1,708 | ₩1,735 | -3.70% | 13.9만 |
|---|
| 2026.05.11 | ₩1,761 | ₩1,841 | ₩1,721 | ₩1,788 | +1.52% | 13만 |
|---|
| 2026.05.08 | ₩1,641 | ₩1,748 | ₩1,635 | ₩1,748 | +6.50% | 8.2만 |
|---|
| 2026.05.07 | ₩1,641 | ₩1,668 | ₩1,615 | ₩1,628 | -0.81% | 17.8만 |
|---|
| 2026.05.06 | ₩1,735 | ₩1,735 | ₩1,635 | ₩1,655 | -4.62% | 14.8만 |
|---|
| 2026.05.05 | ₩1,601 | ₩1,721 | ₩1,588 | ₩1,681 | +5.00% | 13.2만 |
|---|
| 2026.05.04 | ₩1,508 | ₩1,635 | ₩1,481 | ₩1,601 | +6.19% | 20.3만 |
|---|
| 2026.05.01 | ₩1,481 | ₩1,521 | ₩1,481 | ₩1,508 | +1.80% | 14.6만 |
|---|
| 2026.04.30 | ₩1,561 | ₩1,574 | ₩1,481 | ₩1,481 | -5.13% | 12.7만 |
|---|
| 2026.04.29 | ₩1,588 | ₩1,601 | ₩1,534 | ₩1,561 | -1.68% | 7.3만 |
|---|
| 2026.04.28 | ₩1,615 | ₩1,641 | ₩1,574 | ₩1,588 | -1.65% | 10.8만 |
|---|
| 2026.04.27 | ₩1,721 | ₩1,721 | ₩1,615 | ₩1,615 | -6.20% | 11.7만 |
|---|
| 2026.04.24 | ₩1,748 | ₩1,775 | ₩1,668 | ₩1,708 | -2.29% | 17.7만 |
|---|
| 2026.04.23 | ₩1,881 | ₩1,881 | ₩1,721 | ₩1,748 | -7.09% | 20.4만 |
|---|
| 2026.04.22 | ₩2,028 | ₩2,028 | ₩1,695 | ₩1,868 | -7.89% | 138.1만 |
|---|
| 2026.04.21 | ₩2,015 | ₩2,040 | ₩1,911 | ₩2,028 | +0.66% | 63.6만 |
|---|
| 2026.04.20 | ₩1,775 | ₩2,028 | ₩1,748 | ₩1,921 | +8.27% | 74.4만 |
|---|
| 2026.04.17 | ₩1,668 | ₩1,788 | ₩1,668 | ₩1,735 | +4.00% | 20.1만 |
|---|
| 2026.04.16 | ₩1,708 | ₩1,708 | ₩1,628 | ₩1,668 | -2.34% | 13만 |
|---|
| 2026.04.15 | ₩1,494 | ₩1,721 | ₩1,441 | ₩1,681 | +12.50% | 76.6만 |
|---|
| 2026.04.14 | ₩1,481 | ₩1,521 | ₩1,468 | ₩1,468 | -0.90% | 7.6만 |
|---|
| 2026.04.13 | ₩1,428 | ₩1,481 | ₩1,414 | ₩1,481 | +3.74% | 9.8만 |
|---|
| 2026.04.10 | ₩1,534 | ₩1,534 | ₩1,441 | ₩1,441 | -6.09% | 7.4만 |
|---|
| 2026.04.09 | ₩1,561 | ₩1,568 | ₩1,474 | ₩1,521 | -2.56% | 8.9만 |
|---|
| 2026.04.08 | ₩1,561 | ₩1,628 | ₩1,534 | ₩1,561 | 0.00% | 13.9만 |
|---|
| 2026.04.07 | ₩1,468 | ₩1,588 | ₩1,441 | ₩1,561 | +6.36% | 18.6만 |
|---|
| 2026.04.06 | ₩1,348 | ₩1,574 | ₩1,348 | ₩1,454 | +7.92% | 34.6만 |
|---|
| 2026.04.02 | ₩1,321 | ₩1,348 | ₩1,308 | ₩1,308 | -1.01% | 5.9만 |
|---|
| 2026.04.01 | ₩1,308 | ₩1,361 | ₩1,297 | ₩1,321 | +1.02% | 12.9만 |
|---|
| 2026.03.31 | ₩1,321 | ₩1,374 | ₩1,270 | ₩1,328 | +0.51% | 17.4만 |
|---|
| 2026.03.30 | ₩1,361 | ₩1,374 | ₩1,321 | ₩1,321 | -2.94% | 17.1만 |
|---|
| 2026.03.27 | ₩1,374 | ₩1,401 | ₩1,348 | ₩1,374 | 0.00% | 18.2만 |
|---|
| 2026.03.26 | ₩1,414 | ₩1,428 | ₩1,374 | ₩1,401 | -0.94% | 9.6만 |
|---|
| 2026.03.25 | ₩1,468 | ₩1,494 | ₩1,421 | ₩1,441 | -1.82% | 4.1만 |
|---|
| 2026.03.24 | ₩1,494 | ₩1,534 | ₩1,428 | ₩1,428 | -4.46% | 19.7만 |
|---|
| 2026.03.23 | ₩1,428 | ₩1,561 | ₩1,428 | ₩1,521 | +6.54% | 31.1만 |
|---|
| 2026.03.20 | ₩1,428 | ₩1,521 | ₩1,414 | ₩1,481 | +3.74% | 17.8만 |
|---|
| 2026.03.19 | ₩1,454 | ₩1,468 | ₩1,434 | ₩1,454 | 0.00% | 5.7만 |
|---|
| 2026.03.18 | ₩1,494 | ₩1,574 | ₩1,461 | ₩1,468 | -1.79% | 11.7만 |
|---|
| 2026.03.17 | ₩1,521 | ₩1,554 | ₩1,521 | ₩1,521 | 0.00% | 6.7만 |
|---|
| 2026.03.16 | ₩1,468 | ₩1,521 | ₩1,468 | ₩1,481 | +0.91% | 15.4만 |
|---|
| 2026.03.13 | ₩1,534 | ₩1,594 | ₩1,468 | ₩1,481 | -3.48% | 14.9만 |
|---|
| 2026.03.12 | ₩1,574 | ₩1,574 | ₩1,494 | ₩1,508 | -4.24% | 6.7만 |
|---|
| 2026.03.11 | ₩1,641 | ₩1,641 | ₩1,548 | ₩1,574 | -4.07% | 6.8만 |
|---|
| 2026.03.10 | ₩1,615 | ₩1,628 | ₩1,588 | ₩1,615 | 0.00% | 3.2만 |
|---|
| 2026.03.09 | ₩1,574 | ₩1,621 | ₩1,561 | ₩1,601 | +1.69% | 5.2만 |
|---|
| 2026.03.06 | ₩1,588 | ₩1,601 | ₩1,548 | ₩1,601 | +0.84% | 7.1만 |
|---|
| 2026.03.05 | ₩1,615 | ₩1,661 | ₩1,561 | ₩1,574 | -2.48% | 15.6만 |
|---|
| 2026.03.04 | ₩1,468 | ₩1,641 | ₩1,468 | ₩1,641 | +11.82% | 9.4만 |
|---|
| 2026.03.03 | ₩1,508 | ₩1,554 | ₩1,454 | ₩1,481 | -1.77% | 16.8만 |
|---|
| 2026.03.02 | ₩1,574 | ₩1,574 | ₩1,508 | ₩1,521 | -3.39% | 11.3만 |
|---|
| 2026.02.27 | ₩1,548 | ₩1,625 | ₩1,521 | ₩1,574 | +1.72% | 10.8만 |
|---|
| 2026.02.26 | ₩1,521 | ₩1,561 | ₩1,481 | ₩1,534 | +0.88% | 6.1만 |
|---|
| 2026.02.25 | ₩1,414 | ₩1,561 | ₩1,414 | ₩1,521 | +7.55% | 17.4만 |
|---|
| 2026.02.24 | ₩1,388 | ₩1,454 | ₩1,374 | ₩1,428 | +2.88% | 11.3만 |
|---|
| 2026.02.23 | ₩1,401 | ₩1,441 | ₩1,374 | ₩1,401 | 0.00% | 17.1만 |
|---|
| 2026.02.20 | ₩1,494 | ₩1,548 | ₩1,401 | ₩1,414 | -5.36% | 8.7만 |
|---|
| 2026.02.19 | ₩1,388 | ₩1,494 | ₩1,388 | ₩1,481 | +6.73% | 7.6만 |
|---|
| 2026.02.18 | ₩1,468 | ₩1,468 | ₩1,361 | ₩1,388 | -5.45% | 18.7만 |
|---|
| 2026.02.17 | ₩1,534 | ₩1,541 | ₩1,414 | ₩1,441 | -6.09% | 18.7만 |
|---|
| 2026.02.13 | ₩1,508 | ₩1,588 | ₩1,468 | ₩1,481 | -1.77% | 9.5만 |
|---|
| 2026.02.12 | ₩1,494 | ₩1,574 | ₩1,481 | ₩1,481 | -0.89% | 11.7만 |
|---|
| 2026.02.11 | ₩1,534 | ₩1,554 | ₩1,488 | ₩1,494 | -2.61% | 6.4만 |
|---|
| 2026.02.10 | ₩1,561 | ₩1,601 | ₩1,494 | ₩1,521 | -2.56% | 17.8만 |
|---|
| 2026.02.09 | ₩1,548 | ₩1,565 | ₩1,508 | ₩1,534 | -0.86% | 7.4만 |
|---|
| 2026.02.06 | ₩1,588 | ₩1,588 | ₩1,534 | ₩1,534 | -3.36% | 9.4만 |
|---|
| 2026.02.05 | ₩1,534 | ₩1,615 | ₩1,534 | ₩1,548 | +0.87% | 16.3만 |
|---|
| 2026.02.04 | ₩1,601 | ₩1,615 | ₩1,534 | ₩1,548 | -3.33% | 13.5만 |
|---|
| 2026.02.03 | ₩1,601 | ₩1,641 | ₩1,588 | ₩1,601 | 0.00% | 9.6만 |
|---|
| 2026.02.02 | ₩1,548 | ₩1,637 | ₩1,540 | ₩1,628 | +5.17% | 6.7만 |
|---|
| 2026.01.30 | ₩1,628 | ₩1,655 | ₩1,548 | ₩1,548 | -4.92% | 10.8만 |
|---|
| 2026.01.29 | ₩1,655 | ₩1,668 | ₩1,601 | ₩1,641 | -0.81% | 10만 |
|---|
| 2026.01.28 | ₩1,695 | ₩1,725 | ₩1,615 | ₩1,628 | -3.94% | 14.6만 |
|---|
| 2026.01.27 | ₩1,681 | ₩1,721 | ₩1,681 | ₩1,721 | +2.38% | 9.7만 |
|---|
| 2026.01.26 | ₩1,708 | ₩1,735 | ₩1,692 | ₩1,695 | -0.78% | 11.1만 |
|---|
| 2026.01.23 | ₩1,815 | ₩1,815 | ₩1,721 | ₩1,735 | -4.41% | 18만 |
|---|
| 2026.01.22 | ₩1,761 | ₩1,841 | ₩1,748 | ₩1,788 | +1.52% | 10.7만 |
|---|
| 2026.01.21 | ₩1,708 | ₩1,788 | ₩1,708 | ₩1,761 | +3.13% | 17.2만 |
|---|
| 2026.01.20 | ₩1,775 | ₩1,775 | ₩1,708 | ₩1,708 | -3.76% | 16.1만 |
|---|
| 2026.01.16 | ₩1,748 | ₩1,788 | ₩1,735 | ₩1,775 | +1.53% | 7.6만 |
|---|
| 2026.01.15 | ₩1,801 | ₩1,801 | ₩1,735 | ₩1,748 | -2.96% | 11.1만 |
|---|
| 2026.01.14 | ₩1,801 | ₩1,815 | ₩1,735 | ₩1,775 | -1.48% | 7.3만 |
|---|
| 2026.01.13 | ₩1,735 | ₩1,808 | ₩1,735 | ₩1,801 | +3.85% | 9.9만 |
|---|
| 2026.01.12 | ₩1,815 | ₩1,867 | ₩1,695 | ₩1,735 | -4.41% | 34.9만 |
|---|
| 2026.01.09 | ₩1,908 | ₩1,961 | ₩1,828 | ₩1,855 | -2.80% | 6.2만 |
|---|
| 2026.01.08 | ₩1,935 | ₩1,975 | ₩1,895 | ₩1,908 | -1.38% | 5.9만 |
|---|
| 2026.01.07 | ₩1,935 | ₩1,961 | ₩1,895 | ₩1,948 | +0.69% | 6.8만 |
|---|
| 2026.01.06 | ₩1,895 | ₩1,988 | ₩1,871 | ₩1,908 | +0.70% | 12.6만 |
|---|
| 2026.01.05 | ₩1,841 | ₩1,935 | ₩1,801 | ₩1,935 | +5.07% | 11.7만 |
|---|
| 2026.01.02 | ₩1,815 | ₩1,835 | ₩1,775 | ₩1,828 | +0.74% | 13만 |
|---|
| 2025.12.31 | ₩1,841 | ₩1,903 | ₩1,801 | ₩1,815 | -1.45% | 24.6만 |
|---|
| 2025.12.30 | ₩1,895 | ₩1,937 | ₩1,841 | ₩1,881 | -0.70% | 19.7만 |
|---|
| 2025.12.29 | ₩2,028 | ₩2,028 | ₩1,881 | ₩1,895 | -6.58% | 17.3만 |
|---|
| 2025.12.26 | ₩2,122 | ₩2,135 | ₩1,975 | ₩2,028 | -4.40% | 13.6만 |
|---|
| 2025.12.24 | ₩2,135 | ₩2,148 | ₩2,068 | ₩2,122 | -0.62% | 5.4만 |
|---|
| 2025.12.23 | ₩2,122 | ₩2,182 | ₩2,082 | ₩2,108 | -0.63% | 11.9만 |
|---|
| 2025.12.22 | ₩2,282 | ₩2,295 | ₩2,135 | ₩2,135 | -6.43% | 19.5만 |
|---|
| 2025.12.19 | ₩2,135 | ₩2,282 | ₩2,090 | ₩2,255 | +5.63% | 22.1만 |
|---|
| 2025.12.18 | ₩2,202 | ₩2,228 | ₩2,095 | ₩2,122 | -3.64% | 16.7만 |
|---|
| 2025.12.17 | ₩2,001 | ₩2,222 | ₩1,975 | ₩2,215 | +10.67% | 30.1만 |
|---|
| 2025.12.16 | ₩2,082 | ₩2,087 | ₩1,975 | ₩2,028 | -2.56% | 14.4만 |
|---|
| 2025.12.15 | ₩2,028 | ₩2,255 | ₩2,028 | ₩2,122 | +4.61% | 31.2만 |
|---|
| 2025.12.12 | ₩2,015 | ₩2,075 | ₩1,961 | ₩2,015 | 0.00% | 43.3만 |
|---|
| 2025.12.11 | ₩1,895 | ₩1,968 | ₩1,881 | ₩1,935 | +2.11% | 8.8만 |
|---|
| 2025.12.10 | ₩1,921 | ₩1,948 | ₩1,881 | ₩1,895 | -1.39% | 15.6만 |
|---|
| 2025.12.09 | ₩1,868 | ₩1,935 | ₩1,829 | ₩1,908 | +2.14% | 26만 |
|---|
| 2025.12.08 | ₩1,935 | ₩1,961 | ₩1,868 | ₩1,868 | -3.45% | 14.2만 |
|---|
| 2025.12.05 | ₩1,935 | ₩1,961 | ₩1,868 | ₩1,908 | -1.38% | 8.6만 |
|---|
| 2025.12.04 | ₩1,935 | ₩2,055 | ₩1,881 | ₩1,935 | 0.00% | 8.2만 |
|---|
| 2025.12.03 | ₩1,841 | ₩1,968 | ₩1,841 | ₩1,935 | +5.07% | 15.1만 |
|---|
| 2025.12.02 | ₩1,828 | ₩1,868 | ₩1,775 | ₩1,841 | +0.73% | 11.3만 |
|---|
| 2025.12.01 | ₩1,868 | ₩1,895 | ₩1,808 | ₩1,828 | -2.14% | 38.6만 |
|---|
| 2025.11.28 | ₩1,921 | ₩1,921 | ₩1,841 | ₩1,841 | -4.17% | 5.8만 |
|---|
| 2025.11.26 | ₩1,841 | ₩1,975 | ₩1,831 | ₩1,935 | +5.07% | 9.4만 |
|---|
| 2025.11.25 | ₩1,841 | ₩1,868 | ₩1,761 | ₩1,868 | +1.45% | 5.4만 |
|---|
| 2025.11.24 | ₩1,748 | ₩1,895 | ₩1,735 | ₩1,828 | +4.58% | 10.1만 |
|---|
| 2025.11.21 | ₩1,708 | ₩1,788 | ₩1,668 | ₩1,775 | +3.91% | 11.9만 |
|---|
| 2025.11.20 | ₩1,801 | ₩1,881 | ₩1,721 | ₩1,721 | -4.44% | 16.8만 |
|---|
| 2025.11.19 | ₩1,921 | ₩1,921 | ₩1,775 | ₩1,815 | -5.56% | 12.3만 |
|---|
| 2025.11.18 | ₩1,948 | ₩1,975 | ₩1,841 | ₩1,908 | -2.05% | 19.4만 |
|---|
| 2025.11.17 | ₩1,841 | ₩2,135 | ₩1,801 | ₩1,935 | +5.07% | 162.1만 |
|---|
| 2025.11.14 | ₩1,655 | ₩1,788 | ₩1,648 | ₩1,695 | +2.42% | 6.3만 |
|---|
| 2025.11.13 | ₩1,735 | ₩1,748 | ₩1,647 | ₩1,668 | -3.85% | 10.2만 |
|---|
| 2025.11.12 | ₩1,708 | ₩1,761 | ₩1,708 | ₩1,735 | +1.56% | 7.1만 |
|---|
| 2025.11.11 | ₩1,721 | ₩1,775 | ₩1,701 | ₩1,748 | +1.55% | 13.6만 |
|---|
| 2025.11.10 | ₩1,708 | ₩1,775 | ₩1,681 | ₩1,775 | +3.91% | 8.8만 |
|---|
| 2025.11.07 | ₩1,735 | ₩1,761 | ₩1,641 | ₩1,681 | -3.08% | 28.7만 |
|---|
| 2025.11.06 | ₩1,815 | ₩1,868 | ₩1,735 | ₩1,761 | -2.94% | 14.5만 |
|---|
| 2025.11.05 | ₩1,775 | ₩1,815 | ₩1,768 | ₩1,788 | +0.75% | 9.1만 |
|---|
| 2025.11.04 | ₩1,801 | ₩1,868 | ₩1,775 | ₩1,801 | 0.00% | 27.3만 |
|---|
| 2025.11.03 | ₩1,881 | ₩1,908 | ₩1,815 | ₩1,841 | -2.13% | 30.6만 |
|---|
| 2025.10.31 | ₩1,881 | ₩1,921 | ₩1,868 | ₩1,908 | +1.42% | 9.7만 |
|---|
| 2025.10.30 | ₩1,908 | ₩1,935 | ₩1,868 | ₩1,895 | -0.70% | 12.6만 |
|---|
| 2025.10.29 | ₩1,961 | ₩1,975 | ₩1,883 | ₩1,948 | -0.68% | 22.2만 |
|---|
| 2025.10.28 | ₩2,055 | ₩2,074 | ₩1,921 | ₩1,975 | -3.90% | 19.4만 |
|---|
| 2025.10.27 | ₩2,242 | ₩2,255 | ₩2,041 | ₩2,041 | -8.93% | 58.4만 |
|---|
| 2025.10.24 | ₩2,082 | ₩2,322 | ₩2,015 | ₩2,228 | +7.05% | 188.8만 |
|---|
| 2025.10.23 | ₩1,935 | ₩1,948 | ₩1,855 | ₩1,908 | -1.38% | 16.9만 |
|---|
| 2025.10.22 | ₩2,001 | ₩2,001 | ₩1,868 | ₩1,921 | -4.00% | 28.1만 |
|---|
| 2025.10.21 | ₩2,041 | ₩2,049 | ₩1,935 | ₩2,015 | -1.31% | 7.2만 |
|---|
| 2025.10.20 | ₩1,988 | ₩2,035 | ₩1,935 | ₩2,028 | +2.01% | 14.3만 |
|---|
| 2025.10.17 | ₩1,948 | ₩1,988 | ₩1,935 | ₩1,948 | 0.00% | 14.2만 |
|---|
| 2025.10.16 | ₩2,068 | ₩2,095 | ₩1,935 | ₩1,948 | -5.81% | 22만 |
|---|
| 2025.10.15 | ₩2,068 | ₩2,122 | ₩2,015 | ₩2,068 | 0.00% | 26.7만 |
|---|
| 2025.10.14 | ₩2,148 | ₩2,148 | ₩2,041 | ₩2,082 | -3.11% | 19.2만 |
|---|
| 2025.10.13 | ₩1,988 | ₩2,148 | ₩1,961 | ₩2,148 | +8.05% | 42.8만 |
|---|
| 2025.10.10 | ₩2,028 | ₩2,041 | ₩1,975 | ₩1,988 | -1.97% | 13.7만 |
|---|