시장 데이터를 불러오는 중
전체 종목
레이크프론트 바이오테라퓨틱스 과거 주가
Lakefront Biotherapeutics - American Depositary Shares · LKFT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lakefront Biotherapeutics - American Depositary Shares · LKFT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,570 | ₩40,160 | ₩39,329 | ₩39,865 | +0.75% | 21.3만 |
| 2026.10.08 | ₩39,999 | ₩40,401 | ₩38,430 | ₩39,570 | -1.07% | 50.5만 |
| 2026.10.07 | ₩39,007 | ₩40,294 | ₩38,832 | ₩40,227 | +3.13% | 36.2만 |
| 2026.10.06 | ₩39,892 | ₩40,093 | ₩39,007 | ₩39,315 | -1.45% | 45.2만 |
| 2026.10.05 | ₩39,396 | ₩40,106 | ₩39,208 | ₩39,570 | +0.44% | 44만 |
| 2026.10.02 | ₩38,806 | ₩39,476 | ₩38,725 | ₩39,382 | +1.49% | 27만 |
| 2026.10.01 | ₩39,302 | ₩39,986 | ₩38,497 | ₩38,698 | -1.54% | 34.2만 |
| 2026.09.30 | ₩39,999 | ₩40,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,758 |
| -0.60% |
| 18.9만 |
| 2026.09.29 | ₩39,825 | ₩40,133 | ₩39,530 | ₩39,583 | -0.61% | 19.9만 |
|---|
| 2026.09.28 | ₩38,900 | ₩40,267 | ₩38,832 | ₩40,012 | +2.86% | 20.7만 |
|---|
| 2026.09.25 | ₩40,428 | ₩40,482 | ₩39,288 | ₩39,396 | -2.55% | 25.1만 |
|---|
| 2026.09.24 | ₩40,348 | ₩41,125 | ₩40,039 | ₩40,710 | +0.90% | 43.5만 |
|---|
| 2026.09.23 | ₩41,742 | ₩43,459 | ₩41,112 | ₩41,192 | -1.32% | 63.5만 |
|---|
| 2026.09.22 | ₩39,650 | ₩40,602 | ₩39,650 | ₩40,482 | +2.10% | 45.2만 |
|---|
| 2026.09.21 | ₩38,444 | ₩39,865 | ₩38,350 | ₩39,677 | +3.21% | 20.8만 |
|---|
| 2026.09.18 | ₩38,578 | ₩39,034 | ₩38,229 | ₩38,283 | -0.76% | 45.9만 |
|---|
| 2026.09.17 | ₩37,438 | ₩38,846 | ₩37,438 | ₩38,765 | +3.55% | 46.8만 |
|---|
| 2026.09.16 | ₩37,451 | ₩37,545 | ₩36,526 | ₩36,915 | -1.43% | 41.6만 |
|---|
| 2026.09.15 | ₩35,815 | ₩37,639 | ₩35,708 | ₩37,438 | +4.53% | 89만 |
|---|
| 2026.09.14 | ₩36,231 | ₩36,312 | ₩35,748 | ₩35,815 | -1.15% | 24.9만 |
|---|
| 2026.09.11 | ₩36,607 | ₩36,607 | ₩35,909 | ₩35,950 | -1.79% | 24.6만 |
|---|
| 2026.09.10 | ₩36,593 | ₩36,607 | ₩35,936 | ₩35,950 | -1.76% | 17만 |
|---|
| 2026.09.09 | ₩36,995 | ₩37,451 | ₩36,741 | ₩36,781 | -0.58% | 13.1만 |
|---|
| 2026.09.08 | ₩37,559 | ₩37,679 | ₩36,982 | ₩37,049 | -1.36% | 15.9만 |
|---|
| 2026.09.04 | ₩38,417 | ₩38,940 | ₩38,055 | ₩38,202 | -0.56% | 20.8만 |
|---|
| 2026.09.03 | ₩38,886 | ₩39,060 | ₩38,564 | ₩38,913 | +0.07% | 39.4만 |
|---|
| 2026.09.02 | ₩38,725 | ₩39,503 | ₩38,511 | ₩38,631 | -0.24% | 21.5만 |
|---|
| 2026.09.01 | ₩38,095 | ₩38,444 | ₩38,015 | ₩38,283 | +0.49% | 14.9만 |
|---|
| 2026.08.31 | ₩38,336 | ₩38,336 | ₩37,921 | ₩38,216 | -0.31% | 13.4만 |
|---|
| 2026.08.28 | ₩39,262 | ₩39,449 | ₩38,497 | ₩38,725 | -1.37% | 14.4만 |
|---|
| 2026.08.27 | ₩39,154 | ₩39,570 | ₩38,980 | ₩39,476 | +0.82% | 15.6만 |
|---|
| 2026.08.26 | ₩39,624 | ₩39,624 | ₩39,087 | ₩39,101 | -1.32% | 17.3만 |
|---|
| 2026.08.25 | ₩39,503 | ₩39,999 | ₩39,382 | ₩39,825 | +0.81% | 33.3만 |
|---|
| 2026.08.24 | ₩38,430 | ₩38,967 | ₩37,988 | ₩38,940 | +1.33% | 12.4만 |
|---|
| 2026.08.21 | ₩37,907 | ₩39,154 | ₩37,760 | ₩38,618 | +1.87% | 26.4만 |
|---|
| 2026.08.20 | ₩39,034 | ₩39,034 | ₩37,854 | ₩37,907 | -2.89% | 24.4만 |
|---|
| 2026.08.19 | ₩38,470 | ₩40,106 | ₩38,444 | ₩39,369 | +2.34% | 31.6만 |
|---|
| 2026.08.18 | ₩36,928 | ₩37,585 | ₩36,607 | ₩37,532 | +1.63% | 32.9만 |
|---|
| 2026.08.17 | ₩36,969 | ₩37,545 | ₩36,835 | ₩36,902 | -0.18% | 42.6만 |
|---|
| 2026.08.14 | ₩37,170 | ₩37,277 | ₩36,835 | ₩36,915 | -0.69% | 24.9만 |
|---|
| 2026.08.13 | ₩37,693 | ₩37,921 | ₩37,304 | ₩37,599 | -0.25% | 38만 |
|---|
| 2026.08.12 | ₩37,988 | ₩38,739 | ₩37,223 | ₩37,451 | -1.41% | 37.7만 |
|---|
| 2026.08.11 | ₩36,741 | ₩38,605 | ₩36,499 | ₩38,524 | +4.85% | 49.2만 |
|---|
| 2026.08.10 | ₩36,204 | ₩36,486 | ₩35,882 | ₩36,084 | -0.33% | 15.8만 |
|---|
| 2026.08.07 | ₩35,842 | ₩36,325 | ₩35,722 | ₩36,204 | +1.01% | 13.9만 |
|---|
| 2026.08.06 | ₩34,984 | ₩35,132 | ₩34,434 | ₩35,038 | +0.15% | 36.1만 |
|---|
| 2026.08.05 | ₩35,722 | ₩35,950 | ₩34,904 | ₩34,971 | -2.10% | 32만 |
|---|
| 2026.08.04 | ₩36,003 | ₩36,003 | ₩35,386 | ₩35,467 | -1.49% | 33.2만 |
|---|
| 2026.08.03 | ₩36,298 | ₩36,298 | ₩35,413 | ₩35,856 | -1.22% | 20만 |
|---|
| 2026.07.31 | ₩37,492 | ₩37,559 | ₩36,312 | ₩36,486 | -2.68% | 17.8만 |
|---|
| 2026.07.30 | ₩36,888 | ₩37,130 | ₩36,660 | ₩37,062 | +0.47% | 17.8만 |
|---|
| 2026.07.29 | ₩37,693 | ₩37,760 | ₩37,036 | ₩37,170 | -1.39% | 25.5만 |
|---|
| 2026.07.28 | ₩37,840 | ₩38,457 | ₩37,371 | ₩37,746 | -0.25% | 12.7만 |
|---|
| 2026.07.27 | ₩37,357 | ₩37,934 | ₩37,210 | ₩37,720 | +0.97% | 10.9만 |
|---|
| 2026.07.24 | ₩37,800 | ₩38,041 | ₩37,250 | ₩37,331 | -1.24% | 16.7만 |
|---|
| 2026.07.23 | ₩38,122 | ₩38,122 | ₩37,505 | ₩37,706 | -1.09% | 14.2만 |
|---|
| 2026.07.22 | ₩39,329 | ₩39,329 | ₩38,564 | ₩38,591 | -1.88% | 10.6만 |
|---|
| 2026.07.21 | ₩38,913 | ₩39,516 | ₩38,779 | ₩39,195 | +0.72% | 9.6만 |
|---|
| 2026.07.20 | ₩40,120 | ₩40,562 | ₩38,859 | ₩38,913 | -3.01% | 15.7만 |
|---|
| 2026.07.17 | ₩39,704 | ₩40,281 | ₩39,543 | ₩40,240 | +1.35% | 48.1만 |
|---|
| 2026.07.16 | ₩39,798 | ₩40,133 | ₩39,677 | ₩39,691 | -0.27% | 20.1만 |
|---|
| 2026.07.15 | ₩39,476 | ₩39,878 | ₩39,369 | ₩39,530 | +0.14% | 8.2만 |
|---|
| 2026.07.14 | ₩39,959 | ₩39,959 | ₩39,503 | ₩39,516 | -1.11% | 16.9만 |
|---|
| 2026.07.13 | ₩40,415 | ₩40,549 | ₩39,919 | ₩39,959 | -1.13% | 15.7만 |
|---|
| 2026.07.10 | ₩40,763 | ₩40,857 | ₩40,053 | ₩40,589 | -0.43% | 13.7만 |
|---|
| 2026.07.09 | ₩41,018 | ₩41,380 | ₩40,790 | ₩41,018 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩40,978 | ₩41,447 | ₩40,804 | ₩41,313 | +0.82% | 9.9만 |
|---|
| 2026.07.07 | ₩40,964 | ₩41,380 | ₩40,669 | ₩41,005 | +0.10% | 15.6만 |
|---|
| 2026.07.06 | ₩40,629 | ₩40,897 | ₩40,160 | ₩40,696 | +0.17% | 10.2만 |
|---|
| 2026.07.02 | ₩40,374 | ₩40,871 | ₩40,066 | ₩40,750 | +0.93% | 15.9만 |
|---|
| 2026.07.01 | ₩40,294 | ₩40,388 | ₩39,624 | ₩39,691 | -1.50% | 29.4만 |
|---|
| 2026.06.30 | ₩40,080 | ₩40,643 | ₩39,865 | ₩40,200 | +0.30% | 16.6만 |
|---|
| 2026.06.29 | ₩39,677 | ₩39,865 | ₩39,141 | ₩39,785 | +0.27% | 12.3만 |
|---|
| 2026.06.26 | ₩38,578 | ₩39,610 | ₩38,511 | ₩39,530 | +2.47% | 13만 |
|---|
| 2026.06.25 | ₩38,886 | ₩39,208 | ₩38,470 | ₩38,672 | -0.55% | 11.2만 |
|---|
| 2026.06.24 | ₩39,060 | ₩39,315 | ₩38,605 | ₩38,900 | -0.41% | 15.3만 |
|---|
| 2026.06.23 | ₩38,806 | ₩39,195 | ₩38,470 | ₩38,953 | +0.38% | 15만 |
|---|
| 2026.06.22 | ₩37,545 | ₩38,832 | ₩37,545 | ₩38,806 | +3.36% | 13.9만 |
|---|
| 2026.06.18 | ₩38,162 | ₩38,739 | ₩37,666 | ₩37,947 | -0.56% | 16만 |
|---|
| 2026.06.17 | ₩37,961 | ₩38,551 | ₩37,827 | ₩38,041 | +0.21% | 12.5만 |
|---|
| 2026.06.16 | ₩38,122 | ₩38,135 | ₩37,478 | ₩37,787 | -0.88% | 20만 |
|---|
| 2026.06.15 | ₩38,886 | ₩39,329 | ₩38,216 | ₩38,430 | -1.17% | 38.4만 |
|---|
| 2026.06.12 | ₩38,618 | ₩38,953 | ₩38,403 | ₩38,752 | +0.35% | 9.1만 |
|---|
| 2026.06.11 | ₩38,216 | ₩38,913 | ₩38,122 | ₩38,806 | +1.54% | 16.1만 |
|---|
| 2026.06.10 | ₩37,840 | ₩38,980 | ₩37,813 | ₩38,363 | +1.38% | 29.2만 |
|---|
| 2026.06.09 | ₩37,559 | ₩38,001 | ₩37,425 | ₩37,907 | +0.93% | 19.3만 |
|---|
| 2026.06.08 | ₩37,545 | ₩38,015 | ₩37,290 | ₩37,317 | -0.61% | 21.5만 |
|---|
| 2026.06.05 | ₩37,693 | ₩38,108 | ₩37,384 | ₩37,572 | -0.32% | 13.9만 |
|---|
| 2026.06.04 | ₩36,875 | ₩37,800 | ₩36,875 | ₩37,693 | +2.22% | 14.9만 |
|---|
| 2026.06.03 | ₩36,097 | ₩36,888 | ₩36,097 | ₩36,888 | +2.19% | 40.5만 |
|---|
| 2026.06.02 | ₩36,446 | ₩37,130 | ₩36,151 | ₩36,566 | +0.33% | 30.4만 |
|---|
| 2026.06.01 | ₩37,545 | ₩37,559 | ₩36,848 | ₩36,928 | -1.64% | 21.5만 |
|---|
| 2026.05.29 | ₩37,880 | ₩38,470 | ₩37,787 | ₩38,015 | +0.35% | 11.8만 |
|---|
| 2026.05.28 | ₩37,116 | ₩38,108 | ₩36,969 | ₩37,974 | +2.31% | 9.3만 |
|---|
| 2026.05.27 | ₩37,143 | ₩37,880 | ₩37,103 | ₩37,183 | +0.11% | 15.6만 |
|---|
| 2026.05.26 | ₩36,969 | ₩37,197 | ₩36,526 | ₩37,103 | +0.36% | 7만 |
|---|
| 2026.05.22 | ₩37,143 | ₩37,532 | ₩36,794 | ₩36,861 | -0.76% | 12.4만 |
|---|
| 2026.05.21 | ₩36,379 | ₩37,398 | ₩36,325 | ₩37,237 | +2.36% | 19.4만 |
|---|
| 2026.05.20 | ₩35,655 | ₩36,754 | ₩35,655 | ₩36,741 | +3.05% | 14.6만 |
|---|
| 2026.05.19 | ₩35,668 | ₩35,856 | ₩35,427 | ₩35,681 | +0.04% | 17.7만 |
|---|
| 2026.05.18 | ₩36,043 | ₩36,137 | ₩35,427 | ₩35,789 | -0.71% | 21.3만 |
|---|
| 2026.05.15 | ₩36,861 | ₩36,861 | ₩36,231 | ₩36,271 | -1.60% | 15.2만 |
|---|
| 2026.05.14 | ₩37,585 | ₩37,585 | ₩36,741 | ₩36,861 | -1.93% | 13.1만 |
|---|
| 2026.05.13 | ₩36,633 | ₩37,974 | ₩36,446 | ₩37,733 | +3.00% | 37.9만 |
|---|
| 2026.05.12 | ₩36,674 | ₩36,808 | ₩36,432 | ₩36,647 | -0.07% | 10.7만 |
|---|
| 2026.05.11 | ₩37,545 | ₩37,787 | ₩36,700 | ₩36,808 | -1.96% | 19.4만 |
|---|
| 2026.05.08 | ₩39,355 | ₩39,825 | ₩37,130 | ₩38,336 | -2.59% | 8.9만 |
|---|
| 2026.05.07 | ₩38,256 | ₩38,256 | ₩36,405 | ₩37,183 | -2.80% | 28.8만 |
|---|
| 2026.05.06 | ₩38,551 | ₩38,846 | ₩38,363 | ₩38,631 | +0.21% | 9.2만 |
|---|
| 2026.05.05 | ₩38,310 | ₩38,551 | ₩37,854 | ₩38,068 | -0.63% | 7.6만 |
|---|
| 2026.05.04 | ₩37,384 | ₩38,296 | ₩37,183 | ₩38,162 | +2.08% | 31만 |
|---|
| 2026.05.01 | ₩37,317 | ₩37,907 | ₩36,982 | ₩37,545 | +0.61% | 10.8만 |
|---|
| 2026.04.30 | ₩37,411 | ₩37,840 | ₩37,290 | ₩37,317 | -0.25% | 18.9만 |
|---|
| 2026.04.29 | ₩37,840 | ₩37,867 | ₩36,861 | ₩37,357 | -1.28% | 22.3만 |
|---|
| 2026.04.28 | ₩38,216 | ₩38,497 | ₩37,907 | ₩38,108 | -0.28% | 14만 |
|---|
| 2026.04.27 | ₩38,162 | ₩38,551 | ₩38,135 | ₩38,175 | +0.04% | 14.1만 |
|---|
| 2026.04.24 | ₩38,631 | ₩38,631 | ₩37,947 | ₩38,350 | -0.73% | 10.3만 |
|---|
| 2026.04.23 | ₩39,007 | ₩39,127 | ₩38,350 | ₩38,457 | -1.41% | 10.6만 |
|---|
| 2026.04.22 | ₩38,980 | ₩39,288 | ₩38,779 | ₩39,074 | +0.24% | 8.3만 |
|---|
| 2026.04.21 | ₩38,980 | ₩39,208 | ₩38,645 | ₩38,765 | -0.55% | 18만 |
|---|
| 2026.04.20 | ₩39,262 | ₩39,476 | ₩39,101 | ₩39,262 | 0.00% | 6.8만 |
|---|
| 2026.04.17 | ₩39,221 | ₩39,476 | ₩38,980 | ₩39,262 | +0.10% | 9.1만 |
|---|
| 2026.04.16 | ₩39,154 | ₩39,154 | ₩38,484 | ₩38,698 | -1.16% | 12.1만 |
|---|
| 2026.04.15 | ₩38,725 | ₩39,221 | ₩38,578 | ₩39,101 | +0.97% | 13.1만 |
|---|
| 2026.04.14 | ₩38,403 | ₩39,302 | ₩38,403 | ₩38,725 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩37,760 | ₩38,296 | ₩37,518 | ₩38,296 | +1.42% | 13.2만 |
|---|
| 2026.04.10 | ₩38,484 | ₩38,967 | ₩37,988 | ₩38,082 | -1.05% | 13.7만 |
|---|
| 2026.04.09 | ₩38,216 | ₩38,417 | ₩37,880 | ₩38,296 | +0.21% | 11.2만 |
|---|
| 2026.04.08 | ₩39,422 | ₩39,476 | ₩38,216 | ₩38,739 | -1.73% | 9.3만 |
|---|
| 2026.04.07 | ₩38,886 | ₩38,886 | ₩37,907 | ₩38,792 | -0.24% | 25만 |
|---|
| 2026.04.06 | ₩39,490 | ₩39,919 | ₩38,953 | ₩39,422 | -0.17% | 9.7만 |
|---|
| 2026.04.02 | ₩39,208 | ₩39,691 | ₩38,967 | ₩39,449 | +0.62% | 17.6만 |
|---|
| 2026.04.01 | ₩40,173 | ₩40,415 | ₩39,717 | ₩39,905 | -0.67% | 34.8만 |
|---|
| 2026.03.31 | ₩38,886 | ₩40,844 | ₩38,859 | ₩40,227 | +3.45% | 46.3만 |
|---|
| 2026.03.30 | ₩38,993 | ₩39,007 | ₩38,484 | ₩38,672 | -0.83% | 13.5만 |
|---|
| 2026.03.27 | ₩40,200 | ₩40,388 | ₩38,631 | ₩38,792 | -3.50% | 37.1만 |
|---|
| 2026.03.26 | ₩40,294 | ₩40,938 | ₩40,173 | ₩40,187 | -0.27% | 17.6만 |
|---|
| 2026.03.25 | ₩40,428 | ₩41,380 | ₩40,428 | ₩41,085 | +1.63% | 38.1만 |
|---|
| 2026.03.24 | ₩41,917 | ₩42,104 | ₩39,798 | ₩39,959 | -4.67% | 61.7만 |
|---|
| 2026.03.23 | ₩43,311 | ₩43,405 | ₩42,507 | ₩42,775 | -1.24% | 10만 |
|---|
| 2026.03.20 | ₩43,539 | ₩43,727 | ₩42,587 | ₩42,922 | -1.42% | 13.5만 |
|---|
| 2026.03.19 | ₩43,660 | ₩43,955 | ₩43,204 | ₩43,619 | -0.09% | 9.6만 |
|---|
| 2026.03.18 | ₩44,411 | ₩44,411 | ₩43,137 | ₩43,137 | -2.87% | 7.1만 |
|---|
| 2026.03.17 | ₩43,847 | ₩44,786 | ₩43,713 | ₩44,585 | +1.68% | 8만 |
|---|
| 2026.03.16 | ₩43,365 | ₩44,062 | ₩43,204 | ₩43,847 | +1.11% | 6.4만 |
|---|
| 2026.03.13 | ₩42,936 | ₩43,499 | ₩42,399 | ₩42,520 | -0.97% | 17.7만 |
|---|
| 2026.03.12 | ₩43,070 | ₩43,405 | ₩42,681 | ₩42,815 | -0.59% | 29.2만 |
|---|
| 2026.03.11 | ₩43,955 | ₩43,982 | ₩43,311 | ₩43,713 | -0.55% | 19.1만 |
|---|
| 2026.03.10 | ₩44,639 | ₩45,296 | ₩44,411 | ₩44,531 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩43,700 | ₩44,344 | ₩43,311 | ₩44,330 | +1.44% | 8.4만 |
|---|
| 2026.03.06 | ₩43,794 | ₩44,330 | ₩43,633 | ₩44,142 | +0.80% | 13만 |
|---|
| 2026.03.05 | ₩46,100 | ₩46,154 | ₩44,478 | ₩44,759 | -2.91% | 18.1만 |
|---|
| 2026.03.04 | ₩44,652 | ₩45,376 | ₩44,303 | ₩45,175 | +1.17% | 9.6만 |
|---|
| 2026.03.03 | ₩44,022 | ₩44,746 | ₩43,512 | ₩44,317 | +0.67% | 9.9만 |
|---|
| 2026.03.02 | ₩45,027 | ₩45,805 | ₩44,893 | ₩45,711 | +1.52% | 7.6만 |
|---|
| 2026.02.27 | ₩44,907 | ₩45,497 | ₩44,759 | ₩45,135 | +0.51% | 6.6만 |
|---|
| 2026.02.26 | ₩45,108 | ₩45,108 | ₩44,290 | ₩44,907 | -0.45% | 17.8만 |
|---|
| 2026.02.25 | ₩46,154 | ₩46,516 | ₩45,524 | ₩45,617 | -1.16% | 11.8만 |
|---|
| 2026.02.24 | ₩47,910 | ₩48,594 | ₩46,006 | ₩46,073 | -3.83% | 25.8만 |
|---|
| 2026.02.23 | ₩45,269 | ₩45,671 | ₩44,786 | ₩45,416 | +0.33% | 7.3만 |
|---|
| 2026.02.20 | ₩45,269 | ₩45,711 | ₩44,799 | ₩45,282 | +0.03% | 7.1만 |
|---|
| 2026.02.19 | ₩46,033 | ₩46,127 | ₩45,242 | ₩45,832 | -0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩45,711 | ₩46,382 | ₩45,564 | ₩46,382 | +1.47% | 11.9만 |
|---|
| 2026.02.17 | ₩45,215 | ₩45,591 | ₩44,773 | ₩45,497 | +0.62% | 15.2만 |
|---|
| 2026.02.13 | ₩44,880 | ₩45,537 | ₩44,880 | ₩45,483 | +1.34% | 11.7만 |
|---|
| 2026.02.12 | ₩45,604 | ₩45,765 | ₩44,813 | ₩44,826 | -1.71% | 7.8만 |
|---|
| 2026.02.11 | ₩45,470 | ₩45,886 | ₩45,242 | ₩45,671 | +0.44% | 6.5만 |
|---|
| 2026.02.10 | ₩45,202 | ₩45,698 | ₩45,162 | ₩45,497 | +0.65% | 4.7만 |
|---|
| 2026.02.09 | ₩44,773 | ₩45,135 | ₩44,411 | ₩45,054 | +0.63% | 4.5만 |
|---|
| 2026.02.06 | ₩44,759 | ₩45,068 | ₩44,478 | ₩44,732 | -0.06% | 7.1만 |
|---|
| 2026.02.05 | ₩46,047 | ₩46,409 | ₩44,665 | ₩44,759 | -2.80% | 7.7만 |
|---|
| 2026.02.04 | ₩46,462 | ₩46,771 | ₩45,832 | ₩46,435 | -0.06% | 10.9만 |
|---|
| 2026.02.03 | ₩45,765 | ₩46,435 | ₩45,698 | ₩46,395 | +1.38% | 16.2만 |
|---|
| 2026.02.02 | ₩45,054 | ₩46,060 | ₩44,960 | ₩45,899 | +1.88% | 6.6만 |
|---|
| 2026.01.30 | ₩45,819 | ₩45,966 | ₩45,014 | ₩45,430 | -0.85% | 9.6만 |
|---|
| 2026.01.29 | ₩45,765 | ₩46,060 | ₩45,524 | ₩45,765 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩46,422 | ₩46,422 | ₩45,671 | ₩45,725 | -1.50% | 5.5만 |
|---|
| 2026.01.27 | ₩46,462 | ₩47,012 | ₩46,409 | ₩46,449 | -0.03% | 9.1만 |
|---|
| 2026.01.26 | ₩46,140 | ₩46,382 | ₩45,832 | ₩46,315 | +0.38% | 6만 |
|---|
| 2026.01.23 | ₩46,234 | ₩46,677 | ₩46,033 | ₩46,127 | -0.23% | 10.9만 |
|---|
| 2026.01.22 | ₩45,550 | ₩46,328 | ₩45,550 | ₩46,127 | +1.27% | 12.2만 |
|---|
| 2026.01.21 | ₩44,920 | ₩45,832 | ₩44,491 | ₩44,893 | -0.06% | 16.2만 |
|---|
| 2026.01.20 | ₩43,190 | ₩45,309 | ₩43,083 | ₩44,893 | +3.94% | 23만 |
|---|
| 2026.01.16 | ₩45,322 | ₩45,524 | ₩44,773 | ₩44,947 | -0.83% | 15.4만 |
|---|
| 2026.01.15 | ₩46,234 | ₩46,234 | ₩45,564 | ₩45,631 | -1.31% | 10.2만 |
|---|
| 2026.01.14 | ₩44,612 | ₩45,778 | ₩44,612 | ₩45,752 | +2.55% | 22.4만 |
|---|
| 2026.01.13 | ₩44,008 | ₩44,813 | ₩43,432 | ₩44,585 | +1.31% | 15.9만 |
|---|
| 2026.01.12 | ₩44,303 | ₩44,437 | ₩43,780 | ₩44,397 | +0.21% | 12.2만 |
|---|
| 2026.01.09 | ₩44,317 | ₩44,612 | ₩44,303 | ₩44,397 | +0.18% | 9.7만 |
|---|
| 2026.01.08 | ₩44,277 | ₩44,572 | ₩44,102 | ₩44,236 | -0.09% | 10.3만 |
|---|
| 2026.01.07 | ₩43,432 | ₩44,572 | ₩43,432 | ₩44,303 | +2.01% | 7.9만 |
|---|
| 2026.01.06 | ₩44,156 | ₩45,470 | ₩43,485 | ₩43,606 | -1.25% | 15.5만 |
|---|
| 2026.01.05 | ₩44,062 | ₩44,129 | ₩42,520 | ₩43,901 | -0.37% | 24.5만 |
|---|
| 2026.01.02 | ₩43,982 | ₩44,572 | ₩43,646 | ₩44,209 | +0.52% | 7.2만 |
|---|
| 2025.12.31 | ₩43,606 | ₩43,968 | ₩43,472 | ₩43,847 | +0.55% | 5만 |
|---|
| 2025.12.30 | ₩44,384 | ₩44,746 | ₩43,660 | ₩43,727 | -1.48% | 7.7만 |
|---|
| 2025.12.29 | ₩44,022 | ₩44,572 | ₩43,847 | ₩44,411 | +0.88% | 10.4만 |
|---|
| 2025.12.26 | ₩44,089 | ₩44,411 | ₩43,780 | ₩44,290 | +0.46% | 6.1만 |
|---|
| 2025.12.24 | ₩44,089 | ₩44,558 | ₩43,901 | ₩44,236 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩44,196 | ₩44,397 | ₩43,794 | ₩44,169 | -0.06% | 7.8만 |
|---|
| 2025.12.22 | ₩43,633 | ₩44,142 | ₩43,512 | ₩43,552 | -0.18% | 11.5만 |
|---|
| 2025.12.19 | ₩42,292 | ₩43,552 | ₩42,292 | ₩43,392 | +2.60% | 24.1만 |
|---|
| 2025.12.18 | ₩43,043 | ₩43,432 | ₩42,265 | ₩42,413 | -1.46% | 7만 |
|---|
| 2025.12.17 | ₩41,608 | ₩42,439 | ₩41,608 | ₩42,279 | +1.61% | 5.6만 |
|---|
| 2025.12.16 | ₩41,756 | ₩42,037 | ₩41,206 | ₩41,675 | -0.19% | 7.3만 |
|---|
| 2025.12.15 | ₩42,279 | ₩42,305 | ₩41,528 | ₩41,715 | -1.33% | 10.9만 |
|---|
| 2025.12.12 | ₩43,244 | ₩43,579 | ₩42,453 | ₩42,493 | -1.74% | 6.3만 |
|---|
| 2025.12.11 | ₩43,257 | ₩43,914 | ₩43,150 | ₩43,673 | +0.96% | 13.3만 |
|---|
| 2025.12.10 | ₩42,775 | ₩43,526 | ₩42,775 | ₩43,351 | +1.35% | 10.4만 |
|---|
| 2025.12.09 | ₩42,144 | ₩42,654 | ₩42,118 | ₩42,413 | +0.64% | 6.6만 |
|---|
| 2025.12.08 | ₩42,212 | ₩42,587 | ₩42,131 | ₩42,225 | +0.03% | 8만 |
|---|
| 2025.12.05 | ₩42,681 | ₩42,842 | ₩42,131 | ₩42,359 | -0.75% | 4.1만 |
|---|
| 2025.12.04 | ₩42,507 | ₩42,882 | ₩42,372 | ₩42,600 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩41,863 | ₩42,600 | ₩41,823 | ₩42,600 | +1.76% | 5.8만 |
|---|
| 2025.12.02 | ₩42,077 | ₩42,399 | ₩41,715 | ₩42,037 | -0.10% | 7.1만 |
|---|
| 2025.12.01 | ₩42,520 | ₩42,520 | ₩41,528 | ₩41,742 | -1.83% | 18.7만 |
|---|
| 2025.11.28 | ₩41,568 | ₩42,252 | ₩41,568 | ₩41,997 | +1.03% | 4.1만 |
|---|
| 2025.11.26 | ₩41,635 | ₩41,903 | ₩41,434 | ₩41,742 | +0.26% | 5.7만 |
|---|
| 2025.11.25 | ₩41,554 | ₩41,930 | ₩41,434 | ₩41,729 | +0.42% | 8.5만 |
|---|
| 2025.11.24 | ₩41,192 | ₩41,823 | ₩41,192 | ₩41,635 | +1.07% | 6.7만 |
|---|
| 2025.11.21 | ₩40,482 | ₩41,367 | ₩40,482 | ₩41,112 | +1.56% | 8.8만 |
|---|
| 2025.11.20 | ₩41,246 | ₩41,635 | ₩40,401 | ₩40,549 | -1.69% | 13.7만 |
|---|
| 2025.11.19 | ₩41,273 | ₩41,648 | ₩40,643 | ₩40,884 | -0.94% | 14.3만 |
|---|
| 2025.11.18 | ₩40,804 | ₩41,112 | ₩40,455 | ₩40,790 | -0.03% | 15.6만 |
|---|
| 2025.11.17 | ₩41,501 | ₩41,836 | ₩41,045 | ₩41,246 | -0.61% | 25.4만 |
|---|
| 2025.11.14 | ₩41,702 | ₩42,802 | ₩41,662 | ₩41,957 | +0.61% | 17.4만 |
|---|
| 2025.11.13 | ₩42,775 | ₩42,936 | ₩41,635 | ₩42,225 | -1.29% | 23.6만 |
|---|
| 2025.11.12 | ₩43,914 | ₩44,411 | ₩43,137 | ₩43,324 | -1.34% | 20.1만 |
|---|
| 2025.11.11 | ₩43,593 | ₩44,196 | ₩43,579 | ₩44,049 | +1.05% | 11.2만 |
|---|
| 2025.11.10 | ₩42,761 | ₩43,673 | ₩42,574 | ₩43,512 | +1.76% | 15.7만 |
|---|
| 2025.11.07 | ₩42,788 | ₩42,869 | ₩41,541 | ₩42,279 | -1.19% | 20.1만 |
|---|
| 2025.11.06 | ₩40,777 | ₩42,305 | ₩40,777 | ₩41,836 | +2.60% | 30.5만 |
|---|
| 2025.11.05 | ₩40,482 | ₩40,777 | ₩39,972 | ₩40,080 | -0.99% | 17.4만 |
|---|
| 2025.11.04 | ₩40,790 | ₩41,072 | ₩40,602 | ₩40,844 | +0.13% | 10.7만 |
|---|
| 2025.11.03 | ₩42,453 | ₩42,614 | ₩41,300 | ₩41,541 | -2.15% | 18.9만 |
|---|
| 2025.10.31 | ₩41,863 | ₩42,708 | ₩41,796 | ₩42,614 | +1.79% | 10.1만 |
|---|
| 2025.10.30 | ₩41,622 | ₩42,399 | ₩41,501 | ₩42,024 | +0.97% | 11.9만 |
|---|
| 2025.10.29 | ₩42,212 | ₩42,386 | ₩41,461 | ₩41,461 | -1.78% | 10.8만 |
|---|
| 2025.10.28 | ₩41,675 | ₩42,493 | ₩41,501 | ₩42,024 | +0.84% | 18.9만 |
|---|
| 2025.10.27 | ₩43,043 | ₩43,097 | ₩41,568 | ₩41,635 | -3.27% | 26.6만 |
|---|
| 2025.10.24 | ₩43,445 | ₩43,619 | ₩42,842 | ₩42,855 | -1.36% | 13.4만 |
|---|
| 2025.10.23 | ₩43,016 | ₩43,740 | ₩42,815 | ₩42,949 | -0.16% | 18.4만 |
|---|
| 2025.10.22 | ₩43,164 | ₩43,552 | ₩42,252 | ₩42,734 | -0.99% | 30.7만 |
|---|
| 2025.10.21 | ₩42,976 | ₩44,719 | ₩41,648 | ₩42,144 | -1.93% | 107.4만 |
|---|
| 2025.10.20 | ₩45,953 | ₩46,355 | ₩45,792 | ₩46,114 | +0.35% | 7.6만 |
|---|
| 2025.10.17 | ₩45,644 | ₩46,422 | ₩45,430 | ₩46,274 | +1.38% | 13.7만 |
|---|
| 2025.10.16 | ₩46,114 | ₩46,932 | ₩45,591 | ₩45,711 | -0.87% | 17.8만 |
|---|
| 2025.10.15 | ₩45,094 | ₩46,047 | ₩45,094 | ₩45,644 | +1.22% | 14만 |
|---|
| 2025.10.14 | ₩44,746 | ₩45,188 | ₩44,397 | ₩44,920 | +0.39% | 9.5만 |
|---|
| 2025.10.13 | ₩45,939 | ₩46,114 | ₩45,470 | ₩45,483 | -0.99% | 32만 |
|---|
| 2025.10.10 | ₩45,336 | ₩46,663 | ₩45,027 | ₩45,725 | +0.86% | 28.6만 |
|---|