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 | ₩39,580 | ₩40,170 | ₩39,339 | ₩39,875 | +0.75% | 21.3만 |
| 2026.10.08 | ₩40,009 | ₩40,412 | ₩38,440 | ₩39,580 | -1.07% | 50.5만 |
| 2026.10.07 | ₩39,017 | ₩40,304 | ₩38,842 | ₩40,237 | +3.13% | 36.2만 |
| 2026.10.06 | ₩39,902 | ₩40,103 | ₩39,017 | ₩39,325 | -1.45% | 45.2만 |
| 2026.10.05 | ₩39,406 | ₩40,116 | ₩39,218 | ₩39,580 | +0.44% | 44만 |
| 2026.10.02 | ₩38,815 | ₩39,486 | ₩38,735 | ₩39,392 | +1.49% | 27만 |
| 2026.10.01 | ₩39,312 | ₩39,996 | ₩38,507 | ₩38,708 | -1.54% | 34.2만 |
| 2026.09.30 | ₩40,009 | ₩40,344 | ₩39,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,768 |
| -0.60% |
| 18.9만 |
| 2026.09.29 | ₩39,835 | ₩40,143 | ₩39,540 | ₩39,593 | -0.61% | 19.9만 |
|---|
| 2026.09.28 | ₩38,909 | ₩40,277 | ₩38,842 | ₩40,023 | +2.86% | 20.7만 |
|---|
| 2026.09.25 | ₩40,438 | ₩40,492 | ₩39,298 | ₩39,406 | -2.55% | 25.1만 |
|---|
| 2026.09.24 | ₩40,358 | ₩41,136 | ₩40,049 | ₩40,720 | +0.90% | 43.5만 |
|---|
| 2026.09.23 | ₩41,753 | ₩43,470 | ₩41,122 | ₩41,203 | -1.32% | 63.5만 |
|---|
| 2026.09.22 | ₩39,660 | ₩40,613 | ₩39,660 | ₩40,492 | +2.10% | 45.2만 |
|---|
| 2026.09.21 | ₩38,453 | ₩39,875 | ₩38,359 | ₩39,687 | +3.21% | 20.8만 |
|---|
| 2026.09.18 | ₩38,587 | ₩39,043 | ₩38,239 | ₩38,292 | -0.76% | 45.9만 |
|---|
| 2026.09.17 | ₩37,447 | ₩38,856 | ₩37,447 | ₩38,775 | +3.55% | 46.8만 |
|---|
| 2026.09.16 | ₩37,461 | ₩37,555 | ₩36,535 | ₩36,924 | -1.43% | 41.6만 |
|---|
| 2026.09.15 | ₩35,825 | ₩37,649 | ₩35,717 | ₩37,447 | +4.53% | 89만 |
|---|
| 2026.09.14 | ₩36,240 | ₩36,321 | ₩35,757 | ₩35,825 | -1.15% | 24.9만 |
|---|
| 2026.09.11 | ₩36,616 | ₩36,616 | ₩35,918 | ₩35,959 | -1.79% | 24.6만 |
|---|
| 2026.09.10 | ₩36,602 | ₩36,616 | ₩35,945 | ₩35,959 | -1.76% | 17만 |
|---|
| 2026.09.09 | ₩37,005 | ₩37,461 | ₩36,750 | ₩36,790 | -0.58% | 13.1만 |
|---|
| 2026.09.08 | ₩37,568 | ₩37,689 | ₩36,991 | ₩37,058 | -1.36% | 15.9만 |
|---|
| 2026.09.04 | ₩38,427 | ₩38,950 | ₩38,064 | ₩38,212 | -0.56% | 20.8만 |
|---|
| 2026.09.03 | ₩38,896 | ₩39,070 | ₩38,574 | ₩38,923 | +0.07% | 39.4만 |
|---|
| 2026.09.02 | ₩38,735 | ₩39,513 | ₩38,520 | ₩38,641 | -0.24% | 21.5만 |
|---|
| 2026.09.01 | ₩38,105 | ₩38,453 | ₩38,024 | ₩38,292 | +0.49% | 14.9만 |
|---|
| 2026.08.31 | ₩38,346 | ₩38,346 | ₩37,930 | ₩38,225 | -0.31% | 13.4만 |
|---|
| 2026.08.28 | ₩39,272 | ₩39,459 | ₩38,507 | ₩38,735 | -1.37% | 14.4만 |
|---|
| 2026.08.27 | ₩39,164 | ₩39,580 | ₩38,990 | ₩39,486 | +0.82% | 15.6만 |
|---|
| 2026.08.26 | ₩39,634 | ₩39,634 | ₩39,097 | ₩39,111 | -1.32% | 17.3만 |
|---|
| 2026.08.25 | ₩39,513 | ₩40,009 | ₩39,392 | ₩39,835 | +0.81% | 33.3만 |
|---|
| 2026.08.24 | ₩38,440 | ₩38,976 | ₩37,997 | ₩38,950 | +1.33% | 12.4만 |
|---|
| 2026.08.21 | ₩37,917 | ₩39,164 | ₩37,769 | ₩38,628 | +1.87% | 26.4만 |
|---|
| 2026.08.20 | ₩39,043 | ₩39,043 | ₩37,863 | ₩37,917 | -2.89% | 24.4만 |
|---|
| 2026.08.19 | ₩38,480 | ₩40,116 | ₩38,453 | ₩39,379 | +2.34% | 31.6만 |
|---|
| 2026.08.18 | ₩36,938 | ₩37,595 | ₩36,616 | ₩37,541 | +1.63% | 32.9만 |
|---|
| 2026.08.17 | ₩36,978 | ₩37,555 | ₩36,844 | ₩36,911 | -0.18% | 42.6만 |
|---|
| 2026.08.14 | ₩37,179 | ₩37,286 | ₩36,844 | ₩36,924 | -0.69% | 24.9만 |
|---|
| 2026.08.13 | ₩37,702 | ₩37,930 | ₩37,313 | ₩37,608 | -0.25% | 38만 |
|---|
| 2026.08.12 | ₩37,997 | ₩38,748 | ₩37,233 | ₩37,461 | -1.41% | 37.7만 |
|---|
| 2026.08.11 | ₩36,750 | ₩38,614 | ₩36,509 | ₩38,534 | +4.85% | 49.2만 |
|---|
| 2026.08.10 | ₩36,213 | ₩36,495 | ₩35,892 | ₩36,093 | -0.33% | 15.8만 |
|---|
| 2026.08.07 | ₩35,851 | ₩36,334 | ₩35,731 | ₩36,213 | +1.01% | 13.9만 |
|---|
| 2026.08.06 | ₩34,993 | ₩35,140 | ₩34,443 | ₩35,047 | +0.15% | 36.1만 |
|---|
| 2026.08.05 | ₩35,731 | ₩35,959 | ₩34,912 | ₩34,980 | -2.10% | 32만 |
|---|
| 2026.08.04 | ₩36,012 | ₩36,012 | ₩35,395 | ₩35,476 | -1.49% | 33.2만 |
|---|
| 2026.08.03 | ₩36,307 | ₩36,307 | ₩35,422 | ₩35,865 | -1.22% | 20만 |
|---|
| 2026.07.31 | ₩37,501 | ₩37,568 | ₩36,321 | ₩36,495 | -2.68% | 17.8만 |
|---|
| 2026.07.30 | ₩36,898 | ₩37,139 | ₩36,670 | ₩37,072 | +0.47% | 17.8만 |
|---|
| 2026.07.29 | ₩37,702 | ₩37,769 | ₩37,045 | ₩37,179 | -1.39% | 25.5만 |
|---|
| 2026.07.28 | ₩37,850 | ₩38,467 | ₩37,380 | ₩37,756 | -0.25% | 12.7만 |
|---|
| 2026.07.27 | ₩37,367 | ₩37,944 | ₩37,219 | ₩37,729 | +0.97% | 10.9만 |
|---|
| 2026.07.24 | ₩37,810 | ₩38,051 | ₩37,260 | ₩37,340 | -1.24% | 16.7만 |
|---|
| 2026.07.23 | ₩38,131 | ₩38,131 | ₩37,514 | ₩37,716 | -1.09% | 14.2만 |
|---|
| 2026.07.22 | ₩39,339 | ₩39,339 | ₩38,574 | ₩38,601 | -1.88% | 10.6만 |
|---|
| 2026.07.21 | ₩38,923 | ₩39,526 | ₩38,789 | ₩39,204 | +0.72% | 9.6만 |
|---|
| 2026.07.20 | ₩40,130 | ₩40,573 | ₩38,869 | ₩38,923 | -3.01% | 15.7만 |
|---|
| 2026.07.17 | ₩39,714 | ₩40,291 | ₩39,553 | ₩40,251 | +1.35% | 48.1만 |
|---|
| 2026.07.16 | ₩39,808 | ₩40,143 | ₩39,687 | ₩39,701 | -0.27% | 20.1만 |
|---|
| 2026.07.15 | ₩39,486 | ₩39,888 | ₩39,379 | ₩39,540 | +0.14% | 8.2만 |
|---|
| 2026.07.14 | ₩39,969 | ₩39,969 | ₩39,513 | ₩39,526 | -1.11% | 16.9만 |
|---|
| 2026.07.13 | ₩40,425 | ₩40,559 | ₩39,929 | ₩39,969 | -1.13% | 15.7만 |
|---|
| 2026.07.10 | ₩40,774 | ₩40,868 | ₩40,063 | ₩40,599 | -0.43% | 13.7만 |
|---|
| 2026.07.09 | ₩41,029 | ₩41,391 | ₩40,801 | ₩41,029 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩40,988 | ₩41,458 | ₩40,814 | ₩41,324 | +0.82% | 9.9만 |
|---|
| 2026.07.07 | ₩40,975 | ₩41,391 | ₩40,680 | ₩41,015 | +0.10% | 15.6만 |
|---|
| 2026.07.06 | ₩40,640 | ₩40,908 | ₩40,170 | ₩40,707 | +0.17% | 10.2만 |
|---|
| 2026.07.02 | ₩40,385 | ₩40,881 | ₩40,076 | ₩40,760 | +0.93% | 15.9만 |
|---|
| 2026.07.01 | ₩40,304 | ₩40,398 | ₩39,634 | ₩39,701 | -1.50% | 29.4만 |
|---|
| 2026.06.30 | ₩40,090 | ₩40,653 | ₩39,875 | ₩40,210 | +0.30% | 16.6만 |
|---|
| 2026.06.29 | ₩39,687 | ₩39,875 | ₩39,151 | ₩39,795 | +0.27% | 12.3만 |
|---|
| 2026.06.26 | ₩38,587 | ₩39,620 | ₩38,520 | ₩39,540 | +2.47% | 13만 |
|---|
| 2026.06.25 | ₩38,896 | ₩39,218 | ₩38,480 | ₩38,681 | -0.55% | 11.2만 |
|---|
| 2026.06.24 | ₩39,070 | ₩39,325 | ₩38,614 | ₩38,909 | -0.41% | 15.3만 |
|---|
| 2026.06.23 | ₩38,815 | ₩39,204 | ₩38,480 | ₩38,963 | +0.38% | 15만 |
|---|
| 2026.06.22 | ₩37,555 | ₩38,842 | ₩37,555 | ₩38,815 | +3.36% | 13.9만 |
|---|
| 2026.06.18 | ₩38,172 | ₩38,748 | ₩37,675 | ₩37,957 | -0.56% | 16만 |
|---|
| 2026.06.17 | ₩37,971 | ₩38,561 | ₩37,836 | ₩38,051 | +0.21% | 12.5만 |
|---|
| 2026.06.16 | ₩38,131 | ₩38,145 | ₩37,488 | ₩37,796 | -0.88% | 20만 |
|---|
| 2026.06.15 | ₩38,896 | ₩39,339 | ₩38,225 | ₩38,440 | -1.17% | 38.4만 |
|---|
| 2026.06.12 | ₩38,628 | ₩38,963 | ₩38,413 | ₩38,762 | +0.35% | 9.1만 |
|---|
| 2026.06.11 | ₩38,225 | ₩38,923 | ₩38,131 | ₩38,815 | +1.54% | 16.1만 |
|---|
| 2026.06.10 | ₩37,850 | ₩38,990 | ₩37,823 | ₩38,373 | +1.38% | 29.2만 |
|---|
| 2026.06.09 | ₩37,568 | ₩38,011 | ₩37,434 | ₩37,917 | +0.93% | 19.3만 |
|---|
| 2026.06.08 | ₩37,555 | ₩38,024 | ₩37,300 | ₩37,327 | -0.61% | 21.5만 |
|---|
| 2026.06.05 | ₩37,702 | ₩38,118 | ₩37,394 | ₩37,582 | -0.32% | 13.9만 |
|---|
| 2026.06.04 | ₩36,884 | ₩37,810 | ₩36,884 | ₩37,702 | +2.22% | 14.9만 |
|---|
| 2026.06.03 | ₩36,106 | ₩36,898 | ₩36,106 | ₩36,898 | +2.19% | 40.5만 |
|---|
| 2026.06.02 | ₩36,455 | ₩37,139 | ₩36,160 | ₩36,576 | +0.33% | 30.4만 |
|---|
| 2026.06.01 | ₩37,555 | ₩37,568 | ₩36,857 | ₩36,938 | -1.64% | 21.5만 |
|---|
| 2026.05.29 | ₩37,890 | ₩38,480 | ₩37,796 | ₩38,024 | +0.35% | 11.8만 |
|---|
| 2026.05.28 | ₩37,126 | ₩38,118 | ₩36,978 | ₩37,984 | +2.31% | 9.3만 |
|---|
| 2026.05.27 | ₩37,152 | ₩37,890 | ₩37,112 | ₩37,193 | +0.11% | 15.6만 |
|---|
| 2026.05.26 | ₩36,978 | ₩37,206 | ₩36,535 | ₩37,112 | +0.36% | 7만 |
|---|
| 2026.05.22 | ₩37,152 | ₩37,541 | ₩36,804 | ₩36,871 | -0.76% | 12.4만 |
|---|
| 2026.05.21 | ₩36,388 | ₩37,407 | ₩36,334 | ₩37,246 | +2.36% | 19.4만 |
|---|
| 2026.05.20 | ₩35,664 | ₩36,763 | ₩35,664 | ₩36,750 | +3.05% | 14.6만 |
|---|
| 2026.05.19 | ₩35,677 | ₩35,865 | ₩35,436 | ₩35,690 | +0.04% | 17.7만 |
|---|
| 2026.05.18 | ₩36,053 | ₩36,146 | ₩35,436 | ₩35,798 | -0.71% | 21.3만 |
|---|
| 2026.05.15 | ₩36,871 | ₩36,871 | ₩36,240 | ₩36,281 | -1.60% | 15.2만 |
|---|
| 2026.05.14 | ₩37,595 | ₩37,595 | ₩36,750 | ₩36,871 | -1.93% | 13.1만 |
|---|
| 2026.05.13 | ₩36,643 | ₩37,984 | ₩36,455 | ₩37,742 | +3.00% | 37.9만 |
|---|
| 2026.05.12 | ₩36,683 | ₩36,817 | ₩36,441 | ₩36,656 | -0.07% | 10.7만 |
|---|
| 2026.05.11 | ₩37,555 | ₩37,796 | ₩36,710 | ₩36,817 | -1.96% | 19.4만 |
|---|
| 2026.05.08 | ₩39,365 | ₩39,835 | ₩37,139 | ₩38,346 | -2.59% | 8.9만 |
|---|
| 2026.05.07 | ₩38,266 | ₩38,266 | ₩36,415 | ₩37,193 | -2.80% | 28.8만 |
|---|
| 2026.05.06 | ₩38,561 | ₩38,856 | ₩38,373 | ₩38,641 | +0.21% | 9.2만 |
|---|
| 2026.05.05 | ₩38,319 | ₩38,561 | ₩37,863 | ₩38,078 | -0.63% | 7.6만 |
|---|
| 2026.05.04 | ₩37,394 | ₩38,306 | ₩37,193 | ₩38,172 | +2.08% | 31만 |
|---|
| 2026.05.01 | ₩37,327 | ₩37,917 | ₩36,991 | ₩37,555 | +0.61% | 10.8만 |
|---|
| 2026.04.30 | ₩37,421 | ₩37,850 | ₩37,300 | ₩37,327 | -0.25% | 18.9만 |
|---|
| 2026.04.29 | ₩37,850 | ₩37,877 | ₩36,871 | ₩37,367 | -1.28% | 22.3만 |
|---|
| 2026.04.28 | ₩38,225 | ₩38,507 | ₩37,917 | ₩38,118 | -0.28% | 14만 |
|---|
| 2026.04.27 | ₩38,172 | ₩38,561 | ₩38,145 | ₩38,185 | +0.04% | 14.1만 |
|---|
| 2026.04.24 | ₩38,641 | ₩38,641 | ₩37,957 | ₩38,359 | -0.73% | 10.3만 |
|---|
| 2026.04.23 | ₩39,017 | ₩39,137 | ₩38,359 | ₩38,467 | -1.41% | 10.6만 |
|---|
| 2026.04.22 | ₩38,990 | ₩39,298 | ₩38,789 | ₩39,084 | +0.24% | 8.3만 |
|---|
| 2026.04.21 | ₩38,990 | ₩39,218 | ₩38,655 | ₩38,775 | -0.55% | 18만 |
|---|
| 2026.04.20 | ₩39,272 | ₩39,486 | ₩39,111 | ₩39,272 | 0.00% | 6.8만 |
|---|
| 2026.04.17 | ₩39,231 | ₩39,486 | ₩38,990 | ₩39,272 | +0.10% | 9.1만 |
|---|
| 2026.04.16 | ₩39,164 | ₩39,164 | ₩38,494 | ₩38,708 | -1.16% | 12.1만 |
|---|
| 2026.04.15 | ₩38,735 | ₩39,231 | ₩38,587 | ₩39,111 | +0.97% | 13.1만 |
|---|
| 2026.04.14 | ₩38,413 | ₩39,312 | ₩38,413 | ₩38,735 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩37,769 | ₩38,306 | ₩37,528 | ₩38,306 | +1.42% | 13.2만 |
|---|
| 2026.04.10 | ₩38,494 | ₩38,976 | ₩37,997 | ₩38,091 | -1.05% | 13.7만 |
|---|
| 2026.04.09 | ₩38,225 | ₩38,427 | ₩37,890 | ₩38,306 | +0.21% | 11.2만 |
|---|
| 2026.04.08 | ₩39,432 | ₩39,486 | ₩38,225 | ₩38,748 | -1.73% | 9.3만 |
|---|
| 2026.04.07 | ₩38,896 | ₩38,896 | ₩37,917 | ₩38,802 | -0.24% | 25만 |
|---|
| 2026.04.06 | ₩39,500 | ₩39,929 | ₩38,963 | ₩39,432 | -0.17% | 9.7만 |
|---|
| 2026.04.02 | ₩39,218 | ₩39,701 | ₩38,976 | ₩39,459 | +0.62% | 17.6만 |
|---|
| 2026.04.01 | ₩40,184 | ₩40,425 | ₩39,728 | ₩39,915 | -0.67% | 34.8만 |
|---|
| 2026.03.31 | ₩38,896 | ₩40,854 | ₩38,869 | ₩40,237 | +3.45% | 46.3만 |
|---|
| 2026.03.30 | ₩39,003 | ₩39,017 | ₩38,494 | ₩38,681 | -0.83% | 13.5만 |
|---|
| 2026.03.27 | ₩40,210 | ₩40,398 | ₩38,641 | ₩38,802 | -3.50% | 37.1만 |
|---|
| 2026.03.26 | ₩40,304 | ₩40,948 | ₩40,184 | ₩40,197 | -0.27% | 17.6만 |
|---|
| 2026.03.25 | ₩40,438 | ₩41,391 | ₩40,438 | ₩41,096 | +1.63% | 38.1만 |
|---|
| 2026.03.24 | ₩41,927 | ₩42,115 | ₩39,808 | ₩39,969 | -4.67% | 61.7만 |
|---|
| 2026.03.23 | ₩43,322 | ₩43,416 | ₩42,517 | ₩42,786 | -1.24% | 10만 |
|---|
| 2026.03.20 | ₩43,550 | ₩43,738 | ₩42,598 | ₩42,933 | -1.42% | 13.5만 |
|---|
| 2026.03.19 | ₩43,671 | ₩43,966 | ₩43,215 | ₩43,631 | -0.09% | 9.6만 |
|---|
| 2026.03.18 | ₩44,422 | ₩44,422 | ₩43,148 | ₩43,148 | -2.87% | 7.1만 |
|---|
| 2026.03.17 | ₩43,859 | ₩44,797 | ₩43,724 | ₩44,596 | +1.68% | 8만 |
|---|
| 2026.03.16 | ₩43,376 | ₩44,073 | ₩43,215 | ₩43,859 | +1.11% | 6.4만 |
|---|
| 2026.03.13 | ₩42,947 | ₩43,510 | ₩42,410 | ₩42,531 | -0.97% | 17.7만 |
|---|
| 2026.03.12 | ₩43,081 | ₩43,416 | ₩42,692 | ₩42,826 | -0.59% | 29.2만 |
|---|
| 2026.03.11 | ₩43,966 | ₩43,993 | ₩43,322 | ₩43,724 | -0.55% | 19.1만 |
|---|
| 2026.03.10 | ₩44,650 | ₩45,307 | ₩44,422 | ₩44,543 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩43,711 | ₩44,355 | ₩43,322 | ₩44,341 | +1.44% | 8.4만 |
|---|
| 2026.03.06 | ₩43,805 | ₩44,341 | ₩43,644 | ₩44,154 | +0.80% | 13만 |
|---|
| 2026.03.05 | ₩46,112 | ₩46,165 | ₩44,489 | ₩44,771 | -2.91% | 18.1만 |
|---|
| 2026.03.04 | ₩44,663 | ₩45,388 | ₩44,315 | ₩45,186 | +1.17% | 9.6만 |
|---|
| 2026.03.03 | ₩44,033 | ₩44,757 | ₩43,523 | ₩44,328 | +0.67% | 9.9만 |
|---|
| 2026.03.02 | ₩45,039 | ₩45,817 | ₩44,905 | ₩45,723 | +1.52% | 7.6만 |
|---|
| 2026.02.27 | ₩44,918 | ₩45,508 | ₩44,771 | ₩45,146 | +0.51% | 6.6만 |
|---|
| 2026.02.26 | ₩45,119 | ₩45,119 | ₩44,301 | ₩44,918 | -0.45% | 17.8만 |
|---|
| 2026.02.25 | ₩46,165 | ₩46,528 | ₩45,535 | ₩45,629 | -1.16% | 11.8만 |
|---|
| 2026.02.24 | ₩47,923 | ₩48,607 | ₩46,018 | ₩46,085 | -3.83% | 25.8만 |
|---|
| 2026.02.23 | ₩45,280 | ₩45,683 | ₩44,797 | ₩45,428 | +0.33% | 7.3만 |
|---|
| 2026.02.20 | ₩45,280 | ₩45,723 | ₩44,811 | ₩45,294 | +0.03% | 7.1만 |
|---|
| 2026.02.19 | ₩46,045 | ₩46,139 | ₩45,253 | ₩45,844 | -0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩45,723 | ₩46,393 | ₩45,575 | ₩46,393 | +1.47% | 11.9만 |
|---|
| 2026.02.17 | ₩45,227 | ₩45,602 | ₩44,784 | ₩45,508 | +0.62% | 15.2만 |
|---|
| 2026.02.13 | ₩44,891 | ₩45,549 | ₩44,891 | ₩45,495 | +1.34% | 11.7만 |
|---|
| 2026.02.12 | ₩45,616 | ₩45,777 | ₩44,824 | ₩44,838 | -1.71% | 7.8만 |
|---|
| 2026.02.11 | ₩45,481 | ₩45,897 | ₩45,253 | ₩45,683 | +0.44% | 6.5만 |
|---|
| 2026.02.10 | ₩45,213 | ₩45,709 | ₩45,173 | ₩45,508 | +0.65% | 4.7만 |
|---|
| 2026.02.09 | ₩44,784 | ₩45,146 | ₩44,422 | ₩45,066 | +0.63% | 4.5만 |
|---|
| 2026.02.06 | ₩44,771 | ₩45,079 | ₩44,489 | ₩44,744 | -0.06% | 7.1만 |
|---|
| 2026.02.05 | ₩46,058 | ₩46,420 | ₩44,677 | ₩44,771 | -2.80% | 7.7만 |
|---|
| 2026.02.04 | ₩46,474 | ₩46,782 | ₩45,844 | ₩46,447 | -0.06% | 10.9만 |
|---|
| 2026.02.03 | ₩45,777 | ₩46,447 | ₩45,709 | ₩46,407 | +1.38% | 16.2만 |
|---|
| 2026.02.02 | ₩45,066 | ₩46,072 | ₩44,972 | ₩45,911 | +1.88% | 6.6만 |
|---|
| 2026.01.30 | ₩45,830 | ₩45,978 | ₩45,025 | ₩45,441 | -0.85% | 9.6만 |
|---|
| 2026.01.29 | ₩45,777 | ₩46,072 | ₩45,535 | ₩45,777 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩46,434 | ₩46,434 | ₩45,683 | ₩45,736 | -1.50% | 5.5만 |
|---|
| 2026.01.27 | ₩46,474 | ₩47,024 | ₩46,420 | ₩46,461 | -0.03% | 9.1만 |
|---|
| 2026.01.26 | ₩46,152 | ₩46,393 | ₩45,844 | ₩46,326 | +0.38% | 6만 |
|---|
| 2026.01.23 | ₩46,246 | ₩46,689 | ₩46,045 | ₩46,139 | -0.23% | 10.9만 |
|---|
| 2026.01.22 | ₩45,562 | ₩46,340 | ₩45,562 | ₩46,139 | +1.27% | 12.2만 |
|---|
| 2026.01.21 | ₩44,932 | ₩45,844 | ₩44,502 | ₩44,905 | -0.06% | 16.2만 |
|---|
| 2026.01.20 | ₩43,201 | ₩45,321 | ₩43,094 | ₩44,905 | +3.94% | 23만 |
|---|
| 2026.01.16 | ₩45,334 | ₩45,535 | ₩44,784 | ₩44,958 | -0.83% | 15.4만 |
|---|
| 2026.01.15 | ₩46,246 | ₩46,246 | ₩45,575 | ₩45,642 | -1.31% | 10.2만 |
|---|
| 2026.01.14 | ₩44,623 | ₩45,790 | ₩44,623 | ₩45,763 | +2.55% | 22.4만 |
|---|
| 2026.01.13 | ₩44,019 | ₩44,824 | ₩43,443 | ₩44,596 | +1.31% | 15.9만 |
|---|
| 2026.01.12 | ₩44,315 | ₩44,449 | ₩43,791 | ₩44,408 | +0.21% | 12.2만 |
|---|
| 2026.01.09 | ₩44,328 | ₩44,623 | ₩44,315 | ₩44,408 | +0.18% | 9.7만 |
|---|
| 2026.01.08 | ₩44,288 | ₩44,583 | ₩44,113 | ₩44,248 | -0.09% | 10.3만 |
|---|
| 2026.01.07 | ₩43,443 | ₩44,583 | ₩43,443 | ₩44,315 | +2.01% | 7.9만 |
|---|
| 2026.01.06 | ₩44,167 | ₩45,481 | ₩43,496 | ₩43,617 | -1.25% | 15.5만 |
|---|
| 2026.01.05 | ₩44,073 | ₩44,140 | ₩42,531 | ₩43,912 | -0.37% | 24.5만 |
|---|
| 2026.01.02 | ₩43,993 | ₩44,583 | ₩43,657 | ₩44,221 | +0.52% | 7.2만 |
|---|
| 2025.12.31 | ₩43,617 | ₩43,979 | ₩43,483 | ₩43,859 | +0.55% | 5만 |
|---|
| 2025.12.30 | ₩44,395 | ₩44,757 | ₩43,671 | ₩43,738 | -1.48% | 7.7만 |
|---|
| 2025.12.29 | ₩44,033 | ₩44,583 | ₩43,859 | ₩44,422 | +0.88% | 10.4만 |
|---|
| 2025.12.26 | ₩44,100 | ₩44,422 | ₩43,791 | ₩44,301 | +0.46% | 6.1만 |
|---|
| 2025.12.24 | ₩44,100 | ₩44,569 | ₩43,912 | ₩44,248 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩44,207 | ₩44,408 | ₩43,805 | ₩44,180 | -0.06% | 7.8만 |
|---|
| 2025.12.22 | ₩43,644 | ₩44,154 | ₩43,523 | ₩43,563 | -0.18% | 11.5만 |
|---|
| 2025.12.19 | ₩42,303 | ₩43,563 | ₩42,303 | ₩43,403 | +2.60% | 24.1만 |
|---|
| 2025.12.18 | ₩43,054 | ₩43,443 | ₩42,276 | ₩42,423 | -1.46% | 7만 |
|---|
| 2025.12.17 | ₩41,619 | ₩42,450 | ₩41,619 | ₩42,289 | +1.61% | 5.6만 |
|---|
| 2025.12.16 | ₩41,766 | ₩42,048 | ₩41,216 | ₩41,686 | -0.19% | 7.3만 |
|---|
| 2025.12.15 | ₩42,289 | ₩42,316 | ₩41,538 | ₩41,726 | -1.33% | 10.9만 |
|---|
| 2025.12.12 | ₩43,255 | ₩43,590 | ₩42,464 | ₩42,504 | -1.74% | 6.3만 |
|---|
| 2025.12.11 | ₩43,268 | ₩43,926 | ₩43,161 | ₩43,684 | +0.96% | 13.3만 |
|---|
| 2025.12.10 | ₩42,786 | ₩43,537 | ₩42,786 | ₩43,362 | +1.35% | 10.4만 |
|---|
| 2025.12.09 | ₩42,155 | ₩42,665 | ₩42,128 | ₩42,423 | +0.64% | 6.6만 |
|---|
| 2025.12.08 | ₩42,222 | ₩42,598 | ₩42,142 | ₩42,236 | +0.03% | 8만 |
|---|
| 2025.12.05 | ₩42,692 | ₩42,853 | ₩42,142 | ₩42,370 | -0.75% | 4.1만 |
|---|
| 2025.12.04 | ₩42,517 | ₩42,893 | ₩42,383 | ₩42,611 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩41,874 | ₩42,611 | ₩41,833 | ₩42,611 | +1.76% | 5.8만 |
|---|
| 2025.12.02 | ₩42,088 | ₩42,410 | ₩41,726 | ₩42,048 | -0.10% | 7.1만 |
|---|
| 2025.12.01 | ₩42,531 | ₩42,531 | ₩41,538 | ₩41,753 | -1.83% | 18.7만 |
|---|
| 2025.11.28 | ₩41,578 | ₩42,262 | ₩41,578 | ₩42,008 | +1.03% | 4.1만 |
|---|
| 2025.11.26 | ₩41,646 | ₩41,914 | ₩41,444 | ₩41,753 | +0.26% | 5.7만 |
|---|
| 2025.11.25 | ₩41,565 | ₩41,941 | ₩41,444 | ₩41,739 | +0.42% | 8.5만 |
|---|
| 2025.11.24 | ₩41,203 | ₩41,833 | ₩41,203 | ₩41,646 | +1.07% | 6.7만 |
|---|
| 2025.11.21 | ₩40,492 | ₩41,377 | ₩40,492 | ₩41,122 | +1.56% | 8.8만 |
|---|
| 2025.11.20 | ₩41,257 | ₩41,646 | ₩40,412 | ₩40,559 | -1.69% | 13.7만 |
|---|
| 2025.11.19 | ₩41,283 | ₩41,659 | ₩40,653 | ₩40,894 | -0.94% | 14.3만 |
|---|
| 2025.11.18 | ₩40,814 | ₩41,122 | ₩40,465 | ₩40,801 | -0.03% | 15.6만 |
|---|
| 2025.11.17 | ₩41,511 | ₩41,847 | ₩41,055 | ₩41,257 | -0.61% | 25.4만 |
|---|
| 2025.11.14 | ₩41,713 | ₩42,812 | ₩41,672 | ₩41,967 | +0.61% | 17.4만 |
|---|
| 2025.11.13 | ₩42,786 | ₩42,947 | ₩41,646 | ₩42,236 | -1.29% | 23.6만 |
|---|
| 2025.11.12 | ₩43,926 | ₩44,422 | ₩43,148 | ₩43,335 | -1.34% | 20.1만 |
|---|
| 2025.11.11 | ₩43,604 | ₩44,207 | ₩43,590 | ₩44,060 | +1.05% | 11.2만 |
|---|
| 2025.11.10 | ₩42,772 | ₩43,684 | ₩42,584 | ₩43,523 | +1.76% | 15.7만 |
|---|
| 2025.11.07 | ₩42,799 | ₩42,879 | ₩41,552 | ₩42,289 | -1.19% | 20.1만 |
|---|
| 2025.11.06 | ₩40,787 | ₩42,316 | ₩40,787 | ₩41,847 | +2.60% | 30.5만 |
|---|
| 2025.11.05 | ₩40,492 | ₩40,787 | ₩39,982 | ₩40,090 | -0.99% | 17.4만 |
|---|
| 2025.11.04 | ₩40,801 | ₩41,082 | ₩40,613 | ₩40,854 | +0.13% | 10.7만 |
|---|
| 2025.11.03 | ₩42,464 | ₩42,625 | ₩41,310 | ₩41,552 | -2.15% | 18.9만 |
|---|
| 2025.10.31 | ₩41,874 | ₩42,718 | ₩41,806 | ₩42,625 | +1.79% | 10.1만 |
|---|
| 2025.10.30 | ₩41,632 | ₩42,410 | ₩41,511 | ₩42,034 | +0.97% | 11.9만 |
|---|
| 2025.10.29 | ₩42,222 | ₩42,397 | ₩41,471 | ₩41,471 | -1.78% | 10.8만 |
|---|
| 2025.10.28 | ₩41,686 | ₩42,504 | ₩41,511 | ₩42,034 | +0.84% | 18.9만 |
|---|
| 2025.10.27 | ₩43,054 | ₩43,107 | ₩41,578 | ₩41,646 | -3.27% | 26.6만 |
|---|
| 2025.10.24 | ₩43,456 | ₩43,631 | ₩42,853 | ₩42,866 | -1.36% | 13.4만 |
|---|
| 2025.10.23 | ₩43,027 | ₩43,751 | ₩42,826 | ₩42,960 | -0.16% | 18.4만 |
|---|
| 2025.10.22 | ₩43,175 | ₩43,563 | ₩42,262 | ₩42,745 | -0.99% | 30.7만 |
|---|
| 2025.10.21 | ₩42,987 | ₩44,730 | ₩41,659 | ₩42,155 | -1.93% | 107.4만 |
|---|
| 2025.10.20 | ₩45,964 | ₩46,367 | ₩45,803 | ₩46,125 | +0.35% | 7.6만 |
|---|
| 2025.10.17 | ₩45,656 | ₩46,434 | ₩45,441 | ₩46,286 | +1.38% | 13.7만 |
|---|
| 2025.10.16 | ₩46,125 | ₩46,943 | ₩45,602 | ₩45,723 | -0.87% | 17.8만 |
|---|
| 2025.10.15 | ₩45,106 | ₩46,058 | ₩45,106 | ₩45,656 | +1.22% | 14만 |
|---|
| 2025.10.14 | ₩44,757 | ₩45,200 | ₩44,408 | ₩44,932 | +0.39% | 9.5만 |
|---|
| 2025.10.13 | ₩45,951 | ₩46,125 | ₩45,481 | ₩45,495 | -0.99% | 32만 |
|---|
| 2025.10.10 | ₩45,347 | ₩46,675 | ₩45,039 | ₩45,736 | +0.86% | 28.6만 |
|---|