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 | ₩39,544 | ₩40,134 | ₩39,303 | ₩39,839 | +0.75% | 21.3만 |
| 2026.10.08 | ₩39,973 | ₩40,375 | ₩38,405 | ₩39,544 | -1.07% | 50.5만 |
| 2026.10.07 | ₩38,981 | ₩40,268 | ₩38,807 | ₩40,201 | +3.13% | 36.2만 |
| 2026.10.06 | ₩39,866 | ₩40,067 | ₩38,981 | ₩39,289 | -1.45% | 45.2만 |
| 2026.10.05 | ₩39,370 | ₩40,080 | ₩39,182 | ₩39,544 | +0.44% | 44만 |
| 2026.10.02 | ₩38,780 | ₩39,450 | ₩38,700 | ₩39,356 | +1.49% | 27만 |
| 2026.10.01 | ₩39,276 | ₩39,959 | ₩38,472 | ₩38,673 | -1.54% | 34.2만 |
| 2026.09.30 | ₩39,973 | ₩40,308 | ₩39,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,732 |
| -0.60% |
| 18.9만 |
| 2026.09.29 | ₩39,799 | ₩40,107 | ₩39,504 | ₩39,557 | -0.61% | 19.9만 |
|---|
| 2026.09.28 | ₩38,874 | ₩40,241 | ₩38,807 | ₩39,986 | +2.86% | 20.7만 |
|---|
| 2026.09.25 | ₩40,402 | ₩40,455 | ₩39,263 | ₩39,370 | -2.55% | 25.1만 |
|---|
| 2026.09.24 | ₩40,321 | ₩41,098 | ₩40,013 | ₩40,683 | +0.90% | 43.5만 |
|---|
| 2026.09.23 | ₩41,715 | ₩43,430 | ₩41,085 | ₩41,165 | -1.32% | 63.5만 |
|---|
| 2026.09.22 | ₩39,624 | ₩40,576 | ₩39,624 | ₩40,455 | +2.10% | 45.2만 |
|---|
| 2026.09.21 | ₩38,418 | ₩39,839 | ₩38,325 | ₩39,651 | +3.21% | 20.8만 |
|---|
| 2026.09.18 | ₩38,552 | ₩39,008 | ₩38,204 | ₩38,258 | -0.76% | 45.9만 |
|---|
| 2026.09.17 | ₩37,413 | ₩38,820 | ₩37,413 | ₩38,740 | +3.55% | 46.8만 |
|---|
| 2026.09.16 | ₩37,427 | ₩37,521 | ₩36,502 | ₩36,891 | -1.43% | 41.6만 |
|---|
| 2026.09.15 | ₩35,792 | ₩37,614 | ₩35,685 | ₩37,413 | +4.53% | 89만 |
|---|
| 2026.09.14 | ₩36,207 | ₩36,288 | ₩35,725 | ₩35,792 | -1.15% | 24.9만 |
|---|
| 2026.09.11 | ₩36,583 | ₩36,583 | ₩35,886 | ₩35,926 | -1.79% | 24.6만 |
|---|
| 2026.09.10 | ₩36,569 | ₩36,583 | ₩35,913 | ₩35,926 | -1.76% | 17만 |
|---|
| 2026.09.09 | ₩36,971 | ₩37,427 | ₩36,717 | ₩36,757 | -0.58% | 13.1만 |
|---|
| 2026.09.08 | ₩37,534 | ₩37,655 | ₩36,958 | ₩37,025 | -1.36% | 15.9만 |
|---|
| 2026.09.04 | ₩38,392 | ₩38,914 | ₩38,030 | ₩38,177 | -0.56% | 20.8만 |
|---|
| 2026.09.03 | ₩38,861 | ₩39,035 | ₩38,539 | ₩38,887 | +0.07% | 39.4만 |
|---|
| 2026.09.02 | ₩38,700 | ₩39,477 | ₩38,485 | ₩38,606 | -0.24% | 21.5만 |
|---|
| 2026.09.01 | ₩38,070 | ₩38,418 | ₩37,990 | ₩38,258 | +0.49% | 14.9만 |
|---|
| 2026.08.31 | ₩38,311 | ₩38,311 | ₩37,896 | ₩38,191 | -0.31% | 13.4만 |
|---|
| 2026.08.28 | ₩39,236 | ₩39,423 | ₩38,472 | ₩38,700 | -1.37% | 14.4만 |
|---|
| 2026.08.27 | ₩39,129 | ₩39,544 | ₩38,954 | ₩39,450 | +0.82% | 15.6만 |
|---|
| 2026.08.26 | ₩39,598 | ₩39,598 | ₩39,062 | ₩39,075 | -1.32% | 17.3만 |
|---|
| 2026.08.25 | ₩39,477 | ₩39,973 | ₩39,356 | ₩39,799 | +0.81% | 33.3만 |
|---|
| 2026.08.24 | ₩38,405 | ₩38,941 | ₩37,963 | ₩38,914 | +1.33% | 12.4만 |
|---|
| 2026.08.21 | ₩37,882 | ₩39,129 | ₩37,735 | ₩38,593 | +1.87% | 26.4만 |
|---|
| 2026.08.20 | ₩39,008 | ₩39,008 | ₩37,829 | ₩37,882 | -2.89% | 24.4만 |
|---|
| 2026.08.19 | ₩38,445 | ₩40,080 | ₩38,418 | ₩39,343 | +2.34% | 31.6만 |
|---|
| 2026.08.18 | ₩36,904 | ₩37,561 | ₩36,583 | ₩37,507 | +1.63% | 32.9만 |
|---|
| 2026.08.17 | ₩36,944 | ₩37,521 | ₩36,810 | ₩36,877 | -0.18% | 42.6만 |
|---|
| 2026.08.14 | ₩37,145 | ₩37,253 | ₩36,810 | ₩36,891 | -0.69% | 24.9만 |
|---|
| 2026.08.13 | ₩37,668 | ₩37,896 | ₩37,279 | ₩37,574 | -0.25% | 38만 |
|---|
| 2026.08.12 | ₩37,963 | ₩38,713 | ₩37,199 | ₩37,427 | -1.41% | 37.7만 |
|---|
| 2026.08.11 | ₩36,717 | ₩38,579 | ₩36,475 | ₩38,499 | +4.85% | 49.2만 |
|---|
| 2026.08.10 | ₩36,181 | ₩36,462 | ₩35,859 | ₩36,060 | -0.33% | 15.8만 |
|---|
| 2026.08.07 | ₩35,819 | ₩36,301 | ₩35,698 | ₩36,181 | +1.01% | 13.9만 |
|---|
| 2026.08.06 | ₩34,961 | ₩35,109 | ₩34,412 | ₩35,015 | +0.15% | 36.1만 |
|---|
| 2026.08.05 | ₩35,698 | ₩35,926 | ₩34,881 | ₩34,948 | -2.10% | 32만 |
|---|
| 2026.08.04 | ₩35,980 | ₩35,980 | ₩35,363 | ₩35,444 | -1.49% | 33.2만 |
|---|
| 2026.08.03 | ₩36,274 | ₩36,274 | ₩35,390 | ₩35,832 | -1.22% | 20만 |
|---|
| 2026.07.31 | ₩37,467 | ₩37,534 | ₩36,288 | ₩36,462 | -2.68% | 17.8만 |
|---|
| 2026.07.30 | ₩36,864 | ₩37,105 | ₩36,636 | ₩37,038 | +0.47% | 17.8만 |
|---|
| 2026.07.29 | ₩37,668 | ₩37,735 | ₩37,011 | ₩37,145 | -1.39% | 25.5만 |
|---|
| 2026.07.28 | ₩37,815 | ₩38,432 | ₩37,346 | ₩37,722 | -0.25% | 12.7만 |
|---|
| 2026.07.27 | ₩37,333 | ₩37,909 | ₩37,186 | ₩37,695 | +0.97% | 10.9만 |
|---|
| 2026.07.24 | ₩37,775 | ₩38,016 | ₩37,226 | ₩37,306 | -1.24% | 16.7만 |
|---|
| 2026.07.23 | ₩38,097 | ₩38,097 | ₩37,480 | ₩37,681 | -1.09% | 14.2만 |
|---|
| 2026.07.22 | ₩39,303 | ₩39,303 | ₩38,539 | ₩38,566 | -1.88% | 10.6만 |
|---|
| 2026.07.21 | ₩38,887 | ₩39,490 | ₩38,753 | ₩39,169 | +0.72% | 9.6만 |
|---|
| 2026.07.20 | ₩40,093 | ₩40,536 | ₩38,834 | ₩38,887 | -3.01% | 15.7만 |
|---|
| 2026.07.17 | ₩39,678 | ₩40,254 | ₩39,517 | ₩40,214 | +1.35% | 48.1만 |
|---|
| 2026.07.16 | ₩39,772 | ₩40,107 | ₩39,651 | ₩39,665 | -0.27% | 20.1만 |
|---|
| 2026.07.15 | ₩39,450 | ₩39,852 | ₩39,343 | ₩39,504 | +0.14% | 8.2만 |
|---|
| 2026.07.14 | ₩39,933 | ₩39,933 | ₩39,477 | ₩39,490 | -1.11% | 16.9만 |
|---|
| 2026.07.13 | ₩40,388 | ₩40,522 | ₩39,892 | ₩39,933 | -1.13% | 15.7만 |
|---|
| 2026.07.10 | ₩40,737 | ₩40,830 | ₩40,026 | ₩40,562 | -0.43% | 13.7만 |
|---|
| 2026.07.09 | ₩40,991 | ₩41,353 | ₩40,763 | ₩40,991 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩40,951 | ₩41,420 | ₩40,777 | ₩41,286 | +0.82% | 9.9만 |
|---|
| 2026.07.07 | ₩40,938 | ₩41,353 | ₩40,643 | ₩40,978 | +0.10% | 15.6만 |
|---|
| 2026.07.06 | ₩40,603 | ₩40,871 | ₩40,134 | ₩40,670 | +0.17% | 10.2만 |
|---|
| 2026.07.02 | ₩40,348 | ₩40,844 | ₩40,040 | ₩40,723 | +0.93% | 15.9만 |
|---|
| 2026.07.01 | ₩40,268 | ₩40,361 | ₩39,598 | ₩39,665 | -1.50% | 29.4만 |
|---|
| 2026.06.30 | ₩40,053 | ₩40,616 | ₩39,839 | ₩40,174 | +0.30% | 16.6만 |
|---|
| 2026.06.29 | ₩39,651 | ₩39,839 | ₩39,115 | ₩39,758 | +0.27% | 12.3만 |
|---|
| 2026.06.26 | ₩38,552 | ₩39,584 | ₩38,485 | ₩39,504 | +2.47% | 13만 |
|---|
| 2026.06.25 | ₩38,861 | ₩39,182 | ₩38,445 | ₩38,646 | -0.55% | 11.2만 |
|---|
| 2026.06.24 | ₩39,035 | ₩39,289 | ₩38,579 | ₩38,874 | -0.41% | 15.3만 |
|---|
| 2026.06.23 | ₩38,780 | ₩39,169 | ₩38,445 | ₩38,928 | +0.38% | 15만 |
|---|
| 2026.06.22 | ₩37,521 | ₩38,807 | ₩37,521 | ₩38,780 | +3.36% | 13.9만 |
|---|
| 2026.06.18 | ₩38,137 | ₩38,713 | ₩37,641 | ₩37,923 | -0.56% | 16만 |
|---|
| 2026.06.17 | ₩37,936 | ₩38,526 | ₩37,802 | ₩38,016 | +0.21% | 12.5만 |
|---|
| 2026.06.16 | ₩38,097 | ₩38,110 | ₩37,454 | ₩37,762 | -0.88% | 20만 |
|---|
| 2026.06.15 | ₩38,861 | ₩39,303 | ₩38,191 | ₩38,405 | -1.17% | 38.4만 |
|---|
| 2026.06.12 | ₩38,593 | ₩38,928 | ₩38,378 | ₩38,727 | +0.35% | 9.1만 |
|---|
| 2026.06.11 | ₩38,191 | ₩38,887 | ₩38,097 | ₩38,780 | +1.54% | 16.1만 |
|---|
| 2026.06.10 | ₩37,815 | ₩38,954 | ₩37,789 | ₩38,338 | +1.38% | 29.2만 |
|---|
| 2026.06.09 | ₩37,534 | ₩37,976 | ₩37,400 | ₩37,882 | +0.93% | 19.3만 |
|---|
| 2026.06.08 | ₩37,521 | ₩37,990 | ₩37,266 | ₩37,293 | -0.61% | 21.5만 |
|---|
| 2026.06.05 | ₩37,668 | ₩38,083 | ₩37,360 | ₩37,547 | -0.32% | 13.9만 |
|---|
| 2026.06.04 | ₩36,851 | ₩37,775 | ₩36,851 | ₩37,668 | +2.22% | 14.9만 |
|---|
| 2026.06.03 | ₩36,073 | ₩36,864 | ₩36,073 | ₩36,864 | +2.19% | 40.5만 |
|---|
| 2026.06.02 | ₩36,422 | ₩37,105 | ₩36,127 | ₩36,542 | +0.33% | 30.4만 |
|---|
| 2026.06.01 | ₩37,521 | ₩37,534 | ₩36,824 | ₩36,904 | -1.64% | 21.5만 |
|---|
| 2026.05.29 | ₩37,856 | ₩38,445 | ₩37,762 | ₩37,990 | +0.35% | 11.8만 |
|---|
| 2026.05.28 | ₩37,092 | ₩38,083 | ₩36,944 | ₩37,949 | +2.31% | 9.3만 |
|---|
| 2026.05.27 | ₩37,119 | ₩37,856 | ₩37,078 | ₩37,159 | +0.11% | 15.6만 |
|---|
| 2026.05.26 | ₩36,944 | ₩37,172 | ₩36,502 | ₩37,078 | +0.36% | 7만 |
|---|
| 2026.05.22 | ₩37,119 | ₩37,507 | ₩36,770 | ₩36,837 | -0.76% | 12.4만 |
|---|
| 2026.05.21 | ₩36,355 | ₩37,373 | ₩36,301 | ₩37,212 | +2.36% | 19.4만 |
|---|
| 2026.05.20 | ₩35,631 | ₩36,730 | ₩35,631 | ₩36,717 | +3.05% | 14.6만 |
|---|
| 2026.05.19 | ₩35,645 | ₩35,832 | ₩35,403 | ₩35,658 | +0.04% | 17.7만 |
|---|
| 2026.05.18 | ₩36,020 | ₩36,114 | ₩35,403 | ₩35,765 | -0.71% | 21.3만 |
|---|
| 2026.05.15 | ₩36,837 | ₩36,837 | ₩36,207 | ₩36,248 | -1.60% | 15.2만 |
|---|
| 2026.05.14 | ₩37,561 | ₩37,561 | ₩36,717 | ₩36,837 | -1.93% | 13.1만 |
|---|
| 2026.05.13 | ₩36,609 | ₩37,949 | ₩36,422 | ₩37,708 | +3.00% | 37.9만 |
|---|
| 2026.05.12 | ₩36,650 | ₩36,784 | ₩36,408 | ₩36,623 | -0.07% | 10.7만 |
|---|
| 2026.05.11 | ₩37,521 | ₩37,762 | ₩36,676 | ₩36,784 | -1.96% | 19.4만 |
|---|
| 2026.05.08 | ₩39,330 | ₩39,799 | ₩37,105 | ₩38,311 | -2.59% | 8.9만 |
|---|
| 2026.05.07 | ₩38,231 | ₩38,231 | ₩36,382 | ₩37,159 | -2.80% | 28.8만 |
|---|
| 2026.05.06 | ₩38,526 | ₩38,820 | ₩38,338 | ₩38,606 | +0.21% | 9.2만 |
|---|
| 2026.05.05 | ₩38,284 | ₩38,526 | ₩37,829 | ₩38,043 | -0.63% | 7.6만 |
|---|
| 2026.05.04 | ₩37,360 | ₩38,271 | ₩37,159 | ₩38,137 | +2.08% | 31만 |
|---|
| 2026.05.01 | ₩37,293 | ₩37,882 | ₩36,958 | ₩37,521 | +0.61% | 10.8만 |
|---|
| 2026.04.30 | ₩37,387 | ₩37,815 | ₩37,266 | ₩37,293 | -0.25% | 18.9만 |
|---|
| 2026.04.29 | ₩37,815 | ₩37,842 | ₩36,837 | ₩37,333 | -1.28% | 22.3만 |
|---|
| 2026.04.28 | ₩38,191 | ₩38,472 | ₩37,882 | ₩38,083 | -0.28% | 14만 |
|---|
| 2026.04.27 | ₩38,137 | ₩38,526 | ₩38,110 | ₩38,150 | +0.04% | 14.1만 |
|---|
| 2026.04.24 | ₩38,606 | ₩38,606 | ₩37,923 | ₩38,325 | -0.73% | 10.3만 |
|---|
| 2026.04.23 | ₩38,981 | ₩39,102 | ₩38,325 | ₩38,432 | -1.41% | 10.6만 |
|---|
| 2026.04.22 | ₩38,954 | ₩39,263 | ₩38,753 | ₩39,048 | +0.24% | 8.3만 |
|---|
| 2026.04.21 | ₩38,954 | ₩39,182 | ₩38,619 | ₩38,740 | -0.55% | 18만 |
|---|
| 2026.04.20 | ₩39,236 | ₩39,450 | ₩39,075 | ₩39,236 | 0.00% | 6.8만 |
|---|
| 2026.04.17 | ₩39,196 | ₩39,450 | ₩38,954 | ₩39,236 | +0.10% | 9.1만 |
|---|
| 2026.04.16 | ₩39,129 | ₩39,129 | ₩38,459 | ₩38,673 | -1.16% | 12.1만 |
|---|
| 2026.04.15 | ₩38,700 | ₩39,196 | ₩38,552 | ₩39,075 | +0.97% | 13.1만 |
|---|
| 2026.04.14 | ₩38,378 | ₩39,276 | ₩38,378 | ₩38,700 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩37,735 | ₩38,271 | ₩37,494 | ₩38,271 | +1.42% | 13.2만 |
|---|
| 2026.04.10 | ₩38,459 | ₩38,941 | ₩37,963 | ₩38,057 | -1.05% | 13.7만 |
|---|
| 2026.04.09 | ₩38,191 | ₩38,392 | ₩37,856 | ₩38,271 | +0.21% | 11.2만 |
|---|
| 2026.04.08 | ₩39,397 | ₩39,450 | ₩38,191 | ₩38,713 | -1.73% | 9.3만 |
|---|
| 2026.04.07 | ₩38,861 | ₩38,861 | ₩37,882 | ₩38,767 | -0.24% | 25만 |
|---|
| 2026.04.06 | ₩39,464 | ₩39,892 | ₩38,928 | ₩39,397 | -0.17% | 9.7만 |
|---|
| 2026.04.02 | ₩39,182 | ₩39,665 | ₩38,941 | ₩39,423 | +0.62% | 17.6만 |
|---|
| 2026.04.01 | ₩40,147 | ₩40,388 | ₩39,691 | ₩39,879 | -0.67% | 34.8만 |
|---|
| 2026.03.31 | ₩38,861 | ₩40,817 | ₩38,834 | ₩40,201 | +3.45% | 46.3만 |
|---|
| 2026.03.30 | ₩38,968 | ₩38,981 | ₩38,459 | ₩38,646 | -0.83% | 13.5만 |
|---|
| 2026.03.27 | ₩40,174 | ₩40,361 | ₩38,606 | ₩38,767 | -3.50% | 37.1만 |
|---|
| 2026.03.26 | ₩40,268 | ₩40,911 | ₩40,147 | ₩40,160 | -0.27% | 17.6만 |
|---|
| 2026.03.25 | ₩40,402 | ₩41,353 | ₩40,402 | ₩41,058 | +1.63% | 38.1만 |
|---|
| 2026.03.24 | ₩41,889 | ₩42,077 | ₩39,772 | ₩39,933 | -4.67% | 61.7만 |
|---|
| 2026.03.23 | ₩43,283 | ₩43,376 | ₩42,479 | ₩42,747 | -1.24% | 10만 |
|---|
| 2026.03.20 | ₩43,510 | ₩43,698 | ₩42,559 | ₩42,894 | -1.42% | 13.5만 |
|---|
| 2026.03.19 | ₩43,631 | ₩43,926 | ₩43,175 | ₩43,591 | -0.09% | 9.6만 |
|---|
| 2026.03.18 | ₩44,381 | ₩44,381 | ₩43,108 | ₩43,108 | -2.87% | 7.1만 |
|---|
| 2026.03.17 | ₩43,819 | ₩44,757 | ₩43,685 | ₩44,556 | +1.68% | 8만 |
|---|
| 2026.03.16 | ₩43,336 | ₩44,033 | ₩43,175 | ₩43,819 | +1.11% | 6.4만 |
|---|
| 2026.03.13 | ₩42,907 | ₩43,470 | ₩42,371 | ₩42,492 | -0.97% | 17.7만 |
|---|
| 2026.03.12 | ₩43,041 | ₩43,376 | ₩42,653 | ₩42,787 | -0.59% | 29.2만 |
|---|
| 2026.03.11 | ₩43,926 | ₩43,953 | ₩43,283 | ₩43,685 | -0.55% | 19.1만 |
|---|
| 2026.03.10 | ₩44,609 | ₩45,266 | ₩44,381 | ₩44,502 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩43,671 | ₩44,314 | ₩43,283 | ₩44,301 | +1.44% | 8.4만 |
|---|
| 2026.03.06 | ₩43,765 | ₩44,301 | ₩43,604 | ₩44,113 | +0.80% | 13만 |
|---|
| 2026.03.05 | ₩46,070 | ₩46,123 | ₩44,448 | ₩44,730 | -2.91% | 18.1만 |
|---|
| 2026.03.04 | ₩44,623 | ₩45,346 | ₩44,274 | ₩45,145 | +1.17% | 9.6만 |
|---|
| 2026.03.03 | ₩43,993 | ₩44,716 | ₩43,484 | ₩44,288 | +0.67% | 9.9만 |
|---|
| 2026.03.02 | ₩44,998 | ₩45,775 | ₩44,864 | ₩45,681 | +1.52% | 7.6만 |
|---|
| 2026.02.27 | ₩44,877 | ₩45,467 | ₩44,730 | ₩45,105 | +0.51% | 6.6만 |
|---|
| 2026.02.26 | ₩45,078 | ₩45,078 | ₩44,261 | ₩44,877 | -0.45% | 17.8만 |
|---|
| 2026.02.25 | ₩46,123 | ₩46,485 | ₩45,494 | ₩45,587 | -1.16% | 11.8만 |
|---|
| 2026.02.24 | ₩47,879 | ₩48,562 | ₩45,976 | ₩46,043 | -3.83% | 25.8만 |
|---|
| 2026.02.23 | ₩45,239 | ₩45,641 | ₩44,757 | ₩45,386 | +0.33% | 7.3만 |
|---|
| 2026.02.20 | ₩45,239 | ₩45,681 | ₩44,770 | ₩45,252 | +0.03% | 7.1만 |
|---|
| 2026.02.19 | ₩46,003 | ₩46,097 | ₩45,212 | ₩45,802 | -0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩45,681 | ₩46,351 | ₩45,534 | ₩46,351 | +1.47% | 11.9만 |
|---|
| 2026.02.17 | ₩45,185 | ₩45,561 | ₩44,743 | ₩45,467 | +0.62% | 15.2만 |
|---|
| 2026.02.13 | ₩44,850 | ₩45,507 | ₩44,850 | ₩45,453 | +1.34% | 11.7만 |
|---|
| 2026.02.12 | ₩45,574 | ₩45,735 | ₩44,783 | ₩44,797 | -1.71% | 7.8만 |
|---|
| 2026.02.11 | ₩45,440 | ₩45,855 | ₩45,212 | ₩45,641 | +0.44% | 6.5만 |
|---|
| 2026.02.10 | ₩45,172 | ₩45,668 | ₩45,132 | ₩45,467 | +0.65% | 4.7만 |
|---|
| 2026.02.09 | ₩44,743 | ₩45,105 | ₩44,381 | ₩45,025 | +0.63% | 4.5만 |
|---|
| 2026.02.06 | ₩44,730 | ₩45,038 | ₩44,448 | ₩44,703 | -0.06% | 7.1만 |
|---|
| 2026.02.05 | ₩46,016 | ₩46,378 | ₩44,636 | ₩44,730 | -2.80% | 7.7만 |
|---|
| 2026.02.04 | ₩46,432 | ₩46,740 | ₩45,802 | ₩46,405 | -0.06% | 10.9만 |
|---|
| 2026.02.03 | ₩45,735 | ₩46,405 | ₩45,668 | ₩46,365 | +1.38% | 16.2만 |
|---|
| 2026.02.02 | ₩45,025 | ₩46,030 | ₩44,931 | ₩45,869 | +1.88% | 6.6만 |
|---|
| 2026.01.30 | ₩45,788 | ₩45,936 | ₩44,984 | ₩45,400 | -0.85% | 9.6만 |
|---|
| 2026.01.29 | ₩45,735 | ₩46,030 | ₩45,494 | ₩45,735 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩46,391 | ₩46,391 | ₩45,641 | ₩45,695 | -1.50% | 5.5만 |
|---|
| 2026.01.27 | ₩46,432 | ₩46,981 | ₩46,378 | ₩46,418 | -0.03% | 9.1만 |
|---|
| 2026.01.26 | ₩46,110 | ₩46,351 | ₩45,802 | ₩46,284 | +0.38% | 6만 |
|---|
| 2026.01.23 | ₩46,204 | ₩46,646 | ₩46,003 | ₩46,097 | -0.23% | 10.9만 |
|---|
| 2026.01.22 | ₩45,520 | ₩46,298 | ₩45,520 | ₩46,097 | +1.27% | 12.2만 |
|---|
| 2026.01.21 | ₩44,891 | ₩45,802 | ₩44,462 | ₩44,864 | -0.06% | 16.2만 |
|---|
| 2026.01.20 | ₩43,162 | ₩45,279 | ₩43,055 | ₩44,864 | +3.94% | 23만 |
|---|
| 2026.01.16 | ₩45,293 | ₩45,494 | ₩44,743 | ₩44,917 | -0.83% | 15.4만 |
|---|
| 2026.01.15 | ₩46,204 | ₩46,204 | ₩45,534 | ₩45,601 | -1.31% | 10.2만 |
|---|
| 2026.01.14 | ₩44,582 | ₩45,748 | ₩44,582 | ₩45,721 | +2.55% | 22.4만 |
|---|
| 2026.01.13 | ₩43,979 | ₩44,783 | ₩43,403 | ₩44,556 | +1.31% | 15.9만 |
|---|
| 2026.01.12 | ₩44,274 | ₩44,408 | ₩43,752 | ₩44,368 | +0.21% | 12.2만 |
|---|
| 2026.01.09 | ₩44,288 | ₩44,582 | ₩44,274 | ₩44,368 | +0.18% | 9.7만 |
|---|
| 2026.01.08 | ₩44,247 | ₩44,542 | ₩44,073 | ₩44,207 | -0.09% | 10.3만 |
|---|
| 2026.01.07 | ₩43,403 | ₩44,542 | ₩43,403 | ₩44,274 | +2.01% | 7.9만 |
|---|
| 2026.01.06 | ₩44,127 | ₩45,440 | ₩43,457 | ₩43,577 | -1.25% | 15.5만 |
|---|
| 2026.01.05 | ₩44,033 | ₩44,100 | ₩42,492 | ₩43,872 | -0.37% | 24.5만 |
|---|
| 2026.01.02 | ₩43,953 | ₩44,542 | ₩43,618 | ₩44,180 | +0.52% | 7.2만 |
|---|
| 2025.12.31 | ₩43,577 | ₩43,939 | ₩43,443 | ₩43,819 | +0.55% | 5만 |
|---|
| 2025.12.30 | ₩44,355 | ₩44,716 | ₩43,631 | ₩43,698 | -1.48% | 7.7만 |
|---|
| 2025.12.29 | ₩43,993 | ₩44,542 | ₩43,819 | ₩44,381 | +0.88% | 10.4만 |
|---|
| 2025.12.26 | ₩44,060 | ₩44,381 | ₩43,752 | ₩44,261 | +0.46% | 6.1만 |
|---|
| 2025.12.24 | ₩44,060 | ₩44,529 | ₩43,872 | ₩44,207 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩44,167 | ₩44,368 | ₩43,765 | ₩44,140 | -0.06% | 7.8만 |
|---|
| 2025.12.22 | ₩43,604 | ₩44,113 | ₩43,484 | ₩43,524 | -0.18% | 11.5만 |
|---|
| 2025.12.19 | ₩42,264 | ₩43,524 | ₩42,264 | ₩43,363 | +2.60% | 24.1만 |
|---|
| 2025.12.18 | ₩43,015 | ₩43,403 | ₩42,237 | ₩42,385 | -1.46% | 7만 |
|---|
| 2025.12.17 | ₩41,581 | ₩42,412 | ₩41,581 | ₩42,251 | +1.61% | 5.6만 |
|---|
| 2025.12.16 | ₩41,728 | ₩42,010 | ₩41,179 | ₩41,648 | -0.19% | 7.3만 |
|---|
| 2025.12.15 | ₩42,251 | ₩42,278 | ₩41,500 | ₩41,688 | -1.33% | 10.9만 |
|---|
| 2025.12.12 | ₩43,216 | ₩43,551 | ₩42,425 | ₩42,465 | -1.74% | 6.3만 |
|---|
| 2025.12.11 | ₩43,229 | ₩43,886 | ₩43,122 | ₩43,644 | +0.96% | 13.3만 |
|---|
| 2025.12.10 | ₩42,747 | ₩43,497 | ₩42,747 | ₩43,323 | +1.35% | 10.4만 |
|---|
| 2025.12.09 | ₩42,117 | ₩42,626 | ₩42,090 | ₩42,385 | +0.64% | 6.6만 |
|---|
| 2025.12.08 | ₩42,184 | ₩42,559 | ₩42,103 | ₩42,197 | +0.03% | 8만 |
|---|
| 2025.12.05 | ₩42,653 | ₩42,814 | ₩42,103 | ₩42,331 | -0.75% | 4.1만 |
|---|
| 2025.12.04 | ₩42,479 | ₩42,854 | ₩42,345 | ₩42,572 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩41,835 | ₩42,572 | ₩41,795 | ₩42,572 | +1.76% | 5.8만 |
|---|
| 2025.12.02 | ₩42,050 | ₩42,371 | ₩41,688 | ₩42,010 | -0.10% | 7.1만 |
|---|
| 2025.12.01 | ₩42,492 | ₩42,492 | ₩41,500 | ₩41,715 | -1.83% | 18.7만 |
|---|
| 2025.11.28 | ₩41,541 | ₩42,224 | ₩41,541 | ₩41,969 | +1.03% | 4.1만 |
|---|
| 2025.11.26 | ₩41,608 | ₩41,876 | ₩41,407 | ₩41,715 | +0.26% | 5.7만 |
|---|
| 2025.11.25 | ₩41,527 | ₩41,902 | ₩41,407 | ₩41,701 | +0.42% | 8.5만 |
|---|
| 2025.11.24 | ₩41,165 | ₩41,795 | ₩41,165 | ₩41,608 | +1.07% | 6.7만 |
|---|
| 2025.11.21 | ₩40,455 | ₩41,340 | ₩40,455 | ₩41,085 | +1.56% | 8.8만 |
|---|
| 2025.11.20 | ₩41,219 | ₩41,608 | ₩40,375 | ₩40,522 | -1.69% | 13.7만 |
|---|
| 2025.11.19 | ₩41,246 | ₩41,621 | ₩40,616 | ₩40,857 | -0.94% | 14.3만 |
|---|
| 2025.11.18 | ₩40,777 | ₩41,085 | ₩40,428 | ₩40,763 | -0.03% | 15.6만 |
|---|
| 2025.11.17 | ₩41,474 | ₩41,809 | ₩41,018 | ₩41,219 | -0.61% | 25.4만 |
|---|
| 2025.11.14 | ₩41,675 | ₩42,773 | ₩41,634 | ₩41,929 | +0.61% | 17.4만 |
|---|
| 2025.11.13 | ₩42,747 | ₩42,907 | ₩41,608 | ₩42,197 | -1.29% | 23.6만 |
|---|
| 2025.11.12 | ₩43,886 | ₩44,381 | ₩43,108 | ₩43,296 | -1.34% | 20.1만 |
|---|
| 2025.11.11 | ₩43,564 | ₩44,167 | ₩43,551 | ₩44,020 | +1.05% | 11.2만 |
|---|
| 2025.11.10 | ₩42,733 | ₩43,644 | ₩42,546 | ₩43,484 | +1.76% | 15.7만 |
|---|
| 2025.11.07 | ₩42,760 | ₩42,840 | ₩41,514 | ₩42,251 | -1.19% | 20.1만 |
|---|
| 2025.11.06 | ₩40,750 | ₩42,278 | ₩40,750 | ₩41,809 | +2.60% | 30.5만 |
|---|
| 2025.11.05 | ₩40,455 | ₩40,750 | ₩39,946 | ₩40,053 | -0.99% | 17.4만 |
|---|
| 2025.11.04 | ₩40,763 | ₩41,045 | ₩40,576 | ₩40,817 | +0.13% | 10.7만 |
|---|
| 2025.11.03 | ₩42,425 | ₩42,586 | ₩41,273 | ₩41,514 | -2.15% | 18.9만 |
|---|
| 2025.10.31 | ₩41,835 | ₩42,680 | ₩41,768 | ₩42,586 | +1.79% | 10.1만 |
|---|
| 2025.10.30 | ₩41,594 | ₩42,371 | ₩41,474 | ₩41,996 | +0.97% | 11.9만 |
|---|
| 2025.10.29 | ₩42,184 | ₩42,358 | ₩41,433 | ₩41,433 | -1.78% | 10.8만 |
|---|
| 2025.10.28 | ₩41,648 | ₩42,465 | ₩41,474 | ₩41,996 | +0.84% | 18.9만 |
|---|
| 2025.10.27 | ₩43,015 | ₩43,068 | ₩41,541 | ₩41,608 | -3.27% | 26.6만 |
|---|
| 2025.10.24 | ₩43,417 | ₩43,591 | ₩42,814 | ₩42,827 | -1.36% | 13.4만 |
|---|
| 2025.10.23 | ₩42,988 | ₩43,711 | ₩42,787 | ₩42,921 | -0.16% | 18.4만 |
|---|
| 2025.10.22 | ₩43,135 | ₩43,524 | ₩42,224 | ₩42,706 | -0.99% | 30.7만 |
|---|
| 2025.10.21 | ₩42,948 | ₩44,690 | ₩41,621 | ₩42,117 | -1.93% | 107.4만 |
|---|
| 2025.10.20 | ₩45,922 | ₩46,324 | ₩45,762 | ₩46,083 | +0.35% | 7.6만 |
|---|
| 2025.10.17 | ₩45,614 | ₩46,391 | ₩45,400 | ₩46,244 | +1.38% | 13.7만 |
|---|
| 2025.10.16 | ₩46,083 | ₩46,901 | ₩45,561 | ₩45,681 | -0.87% | 17.8만 |
|---|
| 2025.10.15 | ₩45,065 | ₩46,016 | ₩45,065 | ₩45,614 | +1.22% | 14만 |
|---|
| 2025.10.14 | ₩44,716 | ₩45,159 | ₩44,368 | ₩44,891 | +0.39% | 9.5만 |
|---|
| 2025.10.13 | ₩45,909 | ₩46,083 | ₩45,440 | ₩45,453 | -0.99% | 32만 |
|---|
| 2025.10.10 | ₩45,306 | ₩46,633 | ₩44,998 | ₩45,695 | +0.86% | 28.6만 |
|---|