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 | ₩39,496 | ₩40,084 | ₩39,255 | ₩39,790 | +0.75% | 21.3만 |
| 2026.10.08 | ₩39,924 | ₩40,325 | ₩38,358 | ₩39,496 | -1.07% | 50.5만 |
| 2026.10.07 | ₩38,933 | ₩40,218 | ₩38,759 | ₩40,151 | +3.13% | 36.2만 |
| 2026.10.06 | ₩39,817 | ₩40,018 | ₩38,933 | ₩39,241 | -1.45% | 45.2만 |
| 2026.10.05 | ₩39,322 | ₩40,031 | ₩39,134 | ₩39,496 | +0.44% | 44만 |
| 2026.10.02 | ₩38,733 | ₩39,402 | ₩38,652 | ₩39,308 | +1.49% | 27만 |
| 2026.10.01 | ₩39,228 | ₩39,910 | ₩38,425 | ₩38,626 | -1.54% | 34.2만 |
| 2026.09.30 | ₩39,924 | ₩40,258 | ₩39,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,683 |
| -0.60% |
| 18.9만 |
| 2026.09.29 | ₩39,750 | ₩40,058 | ₩39,455 | ₩39,509 | -0.61% | 19.9만 |
|---|
| 2026.09.28 | ₩38,826 | ₩40,192 | ₩38,759 | ₩39,937 | +2.86% | 20.7만 |
|---|
| 2026.09.25 | ₩40,352 | ₩40,406 | ₩39,215 | ₩39,322 | -2.55% | 25.1만 |
|---|
| 2026.09.24 | ₩40,272 | ₩41,048 | ₩39,964 | ₩40,633 | +0.90% | 43.5만 |
|---|
| 2026.09.23 | ₩41,664 | ₩43,377 | ₩41,035 | ₩41,115 | -1.32% | 63.5만 |
|---|
| 2026.09.22 | ₩39,576 | ₩40,526 | ₩39,576 | ₩40,406 | +2.10% | 45.2만 |
|---|
| 2026.09.21 | ₩38,371 | ₩39,790 | ₩38,278 | ₩39,603 | +3.21% | 20.8만 |
|---|
| 2026.09.18 | ₩38,505 | ₩38,960 | ₩38,157 | ₩38,211 | -0.76% | 45.9만 |
|---|
| 2026.09.17 | ₩37,368 | ₩38,773 | ₩37,368 | ₩38,693 | +3.55% | 46.8만 |
|---|
| 2026.09.16 | ₩37,381 | ₩37,475 | ₩36,457 | ₩36,846 | -1.43% | 41.6만 |
|---|
| 2026.09.15 | ₩35,748 | ₩37,568 | ₩35,641 | ₩37,368 | +4.53% | 89만 |
|---|
| 2026.09.14 | ₩36,163 | ₩36,243 | ₩35,681 | ₩35,748 | -1.15% | 24.9만 |
|---|
| 2026.09.11 | ₩36,538 | ₩36,538 | ₩35,842 | ₩35,882 | -1.79% | 24.6만 |
|---|
| 2026.09.10 | ₩36,524 | ₩36,538 | ₩35,869 | ₩35,882 | -1.76% | 17만 |
|---|
| 2026.09.09 | ₩36,926 | ₩37,381 | ₩36,672 | ₩36,712 | -0.58% | 13.1만 |
|---|
| 2026.09.08 | ₩37,488 | ₩37,608 | ₩36,913 | ₩36,979 | -1.36% | 15.9만 |
|---|
| 2026.09.04 | ₩38,345 | ₩38,867 | ₩37,983 | ₩38,130 | -0.56% | 20.8만 |
|---|
| 2026.09.03 | ₩38,813 | ₩38,987 | ₩38,492 | ₩38,840 | +0.07% | 39.4만 |
|---|
| 2026.09.02 | ₩38,652 | ₩39,429 | ₩38,438 | ₩38,559 | -0.24% | 21.5만 |
|---|
| 2026.09.01 | ₩38,023 | ₩38,371 | ₩37,943 | ₩38,211 | +0.49% | 14.9만 |
|---|
| 2026.08.31 | ₩38,264 | ₩38,264 | ₩37,849 | ₩38,144 | -0.31% | 13.4만 |
|---|
| 2026.08.28 | ₩39,188 | ₩39,375 | ₩38,425 | ₩38,652 | -1.37% | 14.4만 |
|---|
| 2026.08.27 | ₩39,081 | ₩39,496 | ₩38,907 | ₩39,402 | +0.82% | 15.6만 |
|---|
| 2026.08.26 | ₩39,549 | ₩39,549 | ₩39,014 | ₩39,027 | -1.32% | 17.3만 |
|---|
| 2026.08.25 | ₩39,429 | ₩39,924 | ₩39,308 | ₩39,750 | +0.81% | 33.3만 |
|---|
| 2026.08.24 | ₩38,358 | ₩38,893 | ₩37,916 | ₩38,867 | +1.33% | 12.4만 |
|---|
| 2026.08.21 | ₩37,836 | ₩39,081 | ₩37,689 | ₩38,545 | +1.87% | 26.4만 |
|---|
| 2026.08.20 | ₩38,960 | ₩38,960 | ₩37,782 | ₩37,836 | -2.89% | 24.4만 |
|---|
| 2026.08.19 | ₩38,398 | ₩40,031 | ₩38,371 | ₩39,295 | +2.34% | 31.6만 |
|---|
| 2026.08.18 | ₩36,859 | ₩37,515 | ₩36,538 | ₩37,461 | +1.63% | 32.9만 |
|---|
| 2026.08.17 | ₩36,899 | ₩37,475 | ₩36,765 | ₩36,832 | -0.18% | 42.6만 |
|---|
| 2026.08.14 | ₩37,100 | ₩37,207 | ₩36,765 | ₩36,846 | -0.69% | 24.9만 |
|---|
| 2026.08.13 | ₩37,622 | ₩37,849 | ₩37,234 | ₩37,528 | -0.25% | 38만 |
|---|
| 2026.08.12 | ₩37,916 | ₩38,666 | ₩37,153 | ₩37,381 | -1.41% | 37.7만 |
|---|
| 2026.08.11 | ₩36,672 | ₩38,532 | ₩36,431 | ₩38,452 | +4.85% | 49.2만 |
|---|
| 2026.08.10 | ₩36,136 | ₩36,417 | ₩35,815 | ₩36,016 | -0.33% | 15.8만 |
|---|
| 2026.08.07 | ₩35,775 | ₩36,257 | ₩35,654 | ₩36,136 | +1.01% | 13.9만 |
|---|
| 2026.08.06 | ₩34,918 | ₩35,066 | ₩34,370 | ₩34,972 | +0.15% | 36.1만 |
|---|
| 2026.08.05 | ₩35,654 | ₩35,882 | ₩34,838 | ₩34,905 | -2.10% | 32만 |
|---|
| 2026.08.04 | ₩35,936 | ₩35,936 | ₩35,320 | ₩35,400 | -1.49% | 33.2만 |
|---|
| 2026.08.03 | ₩36,230 | ₩36,230 | ₩35,347 | ₩35,788 | -1.22% | 20만 |
|---|
| 2026.07.31 | ₩37,421 | ₩37,488 | ₩36,243 | ₩36,417 | -2.68% | 17.8만 |
|---|
| 2026.07.30 | ₩36,819 | ₩37,060 | ₩36,591 | ₩36,993 | +0.47% | 17.8만 |
|---|
| 2026.07.29 | ₩37,622 | ₩37,689 | ₩36,966 | ₩37,100 | -1.39% | 25.5만 |
|---|
| 2026.07.28 | ₩37,769 | ₩38,385 | ₩37,301 | ₩37,675 | -0.25% | 12.7만 |
|---|
| 2026.07.27 | ₩37,287 | ₩37,863 | ₩37,140 | ₩37,649 | +0.97% | 10.9만 |
|---|
| 2026.07.24 | ₩37,729 | ₩37,970 | ₩37,180 | ₩37,260 | -1.24% | 16.7만 |
|---|
| 2026.07.23 | ₩38,050 | ₩38,050 | ₩37,434 | ₩37,635 | -1.09% | 14.2만 |
|---|
| 2026.07.22 | ₩39,255 | ₩39,255 | ₩38,492 | ₩38,519 | -1.88% | 10.6만 |
|---|
| 2026.07.21 | ₩38,840 | ₩39,442 | ₩38,706 | ₩39,121 | +0.72% | 9.6만 |
|---|
| 2026.07.20 | ₩40,044 | ₩40,486 | ₩38,786 | ₩38,840 | -3.01% | 15.7만 |
|---|
| 2026.07.17 | ₩39,629 | ₩40,205 | ₩39,469 | ₩40,165 | +1.35% | 48.1만 |
|---|
| 2026.07.16 | ₩39,723 | ₩40,058 | ₩39,603 | ₩39,616 | -0.27% | 20.1만 |
|---|
| 2026.07.15 | ₩39,402 | ₩39,803 | ₩39,295 | ₩39,455 | +0.14% | 8.2만 |
|---|
| 2026.07.14 | ₩39,884 | ₩39,884 | ₩39,429 | ₩39,442 | -1.11% | 16.9만 |
|---|
| 2026.07.13 | ₩40,339 | ₩40,473 | ₩39,844 | ₩39,884 | -1.13% | 15.7만 |
|---|
| 2026.07.10 | ₩40,687 | ₩40,780 | ₩39,977 | ₩40,513 | -0.43% | 13.7만 |
|---|
| 2026.07.09 | ₩40,941 | ₩41,302 | ₩40,714 | ₩40,941 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩40,901 | ₩41,369 | ₩40,727 | ₩41,235 | +0.82% | 9.9만 |
|---|
| 2026.07.07 | ₩40,888 | ₩41,302 | ₩40,593 | ₩40,928 | +0.10% | 15.6만 |
|---|
| 2026.07.06 | ₩40,553 | ₩40,821 | ₩40,084 | ₩40,620 | +0.17% | 10.2만 |
|---|
| 2026.07.02 | ₩40,299 | ₩40,794 | ₩39,991 | ₩40,673 | +0.93% | 15.9만 |
|---|
| 2026.07.01 | ₩40,218 | ₩40,312 | ₩39,549 | ₩39,616 | -1.50% | 29.4만 |
|---|
| 2026.06.30 | ₩40,004 | ₩40,566 | ₩39,790 | ₩40,125 | +0.30% | 16.6만 |
|---|
| 2026.06.29 | ₩39,603 | ₩39,790 | ₩39,067 | ₩39,710 | +0.27% | 12.3만 |
|---|
| 2026.06.26 | ₩38,505 | ₩39,536 | ₩38,438 | ₩39,455 | +2.47% | 13만 |
|---|
| 2026.06.25 | ₩38,813 | ₩39,134 | ₩38,398 | ₩38,599 | -0.55% | 11.2만 |
|---|
| 2026.06.24 | ₩38,987 | ₩39,241 | ₩38,532 | ₩38,826 | -0.41% | 15.3만 |
|---|
| 2026.06.23 | ₩38,733 | ₩39,121 | ₩38,398 | ₩38,880 | +0.38% | 15만 |
|---|
| 2026.06.22 | ₩37,475 | ₩38,759 | ₩37,475 | ₩38,733 | +3.36% | 13.9만 |
|---|
| 2026.06.18 | ₩38,090 | ₩38,666 | ₩37,595 | ₩37,876 | -0.56% | 16만 |
|---|
| 2026.06.17 | ₩37,890 | ₩38,478 | ₩37,756 | ₩37,970 | +0.21% | 12.5만 |
|---|
| 2026.06.16 | ₩38,050 | ₩38,064 | ₩37,408 | ₩37,716 | -0.88% | 20만 |
|---|
| 2026.06.15 | ₩38,813 | ₩39,255 | ₩38,144 | ₩38,358 | -1.17% | 38.4만 |
|---|
| 2026.06.12 | ₩38,545 | ₩38,880 | ₩38,331 | ₩38,679 | +0.35% | 9.1만 |
|---|
| 2026.06.11 | ₩38,144 | ₩38,840 | ₩38,050 | ₩38,733 | +1.54% | 16.1만 |
|---|
| 2026.06.10 | ₩37,769 | ₩38,907 | ₩37,742 | ₩38,291 | +1.38% | 29.2만 |
|---|
| 2026.06.09 | ₩37,488 | ₩37,930 | ₩37,354 | ₩37,836 | +0.93% | 19.3만 |
|---|
| 2026.06.08 | ₩37,475 | ₩37,943 | ₩37,220 | ₩37,247 | -0.61% | 21.5만 |
|---|
| 2026.06.05 | ₩37,622 | ₩38,037 | ₩37,314 | ₩37,501 | -0.32% | 13.9만 |
|---|
| 2026.06.04 | ₩36,805 | ₩37,729 | ₩36,805 | ₩37,622 | +2.22% | 14.9만 |
|---|
| 2026.06.03 | ₩36,029 | ₩36,819 | ₩36,029 | ₩36,819 | +2.19% | 40.5만 |
|---|
| 2026.06.02 | ₩36,377 | ₩37,060 | ₩36,083 | ₩36,498 | +0.33% | 30.4만 |
|---|
| 2026.06.01 | ₩37,475 | ₩37,488 | ₩36,779 | ₩36,859 | -1.64% | 21.5만 |
|---|
| 2026.05.29 | ₩37,809 | ₩38,398 | ₩37,716 | ₩37,943 | +0.35% | 11.8만 |
|---|
| 2026.05.28 | ₩37,046 | ₩38,037 | ₩36,899 | ₩37,903 | +2.31% | 9.3만 |
|---|
| 2026.05.27 | ₩37,073 | ₩37,809 | ₩37,033 | ₩37,113 | +0.11% | 15.6만 |
|---|
| 2026.05.26 | ₩36,899 | ₩37,127 | ₩36,457 | ₩37,033 | +0.36% | 7만 |
|---|
| 2026.05.22 | ₩37,073 | ₩37,461 | ₩36,725 | ₩36,792 | -0.76% | 12.4만 |
|---|
| 2026.05.21 | ₩36,310 | ₩37,327 | ₩36,257 | ₩37,167 | +2.36% | 19.4만 |
|---|
| 2026.05.20 | ₩35,588 | ₩36,685 | ₩35,588 | ₩36,672 | +3.05% | 14.6만 |
|---|
| 2026.05.19 | ₩35,601 | ₩35,788 | ₩35,360 | ₩35,614 | +0.04% | 17.7만 |
|---|
| 2026.05.18 | ₩35,976 | ₩36,069 | ₩35,360 | ₩35,721 | -0.71% | 21.3만 |
|---|
| 2026.05.15 | ₩36,792 | ₩36,792 | ₩36,163 | ₩36,203 | -1.60% | 15.2만 |
|---|
| 2026.05.14 | ₩37,515 | ₩37,515 | ₩36,672 | ₩36,792 | -1.93% | 13.1만 |
|---|
| 2026.05.13 | ₩36,565 | ₩37,903 | ₩36,377 | ₩37,662 | +3.00% | 37.9만 |
|---|
| 2026.05.12 | ₩36,605 | ₩36,739 | ₩36,364 | ₩36,578 | -0.07% | 10.7만 |
|---|
| 2026.05.11 | ₩37,475 | ₩37,716 | ₩36,631 | ₩36,739 | -1.96% | 19.4만 |
|---|
| 2026.05.08 | ₩39,281 | ₩39,750 | ₩37,060 | ₩38,264 | -2.59% | 8.9만 |
|---|
| 2026.05.07 | ₩38,184 | ₩38,184 | ₩36,337 | ₩37,113 | -2.80% | 28.8만 |
|---|
| 2026.05.06 | ₩38,478 | ₩38,773 | ₩38,291 | ₩38,559 | +0.21% | 9.2만 |
|---|
| 2026.05.05 | ₩38,238 | ₩38,478 | ₩37,782 | ₩37,997 | -0.63% | 7.6만 |
|---|
| 2026.05.04 | ₩37,314 | ₩38,224 | ₩37,113 | ₩38,090 | +2.08% | 31만 |
|---|
| 2026.05.01 | ₩37,247 | ₩37,836 | ₩36,913 | ₩37,475 | +0.61% | 10.8만 |
|---|
| 2026.04.30 | ₩37,341 | ₩37,769 | ₩37,220 | ₩37,247 | -0.25% | 18.9만 |
|---|
| 2026.04.29 | ₩37,769 | ₩37,796 | ₩36,792 | ₩37,287 | -1.28% | 22.3만 |
|---|
| 2026.04.28 | ₩38,144 | ₩38,425 | ₩37,836 | ₩38,037 | -0.28% | 14만 |
|---|
| 2026.04.27 | ₩38,090 | ₩38,478 | ₩38,064 | ₩38,104 | +0.04% | 14.1만 |
|---|
| 2026.04.24 | ₩38,559 | ₩38,559 | ₩37,876 | ₩38,278 | -0.73% | 10.3만 |
|---|
| 2026.04.23 | ₩38,933 | ₩39,054 | ₩38,278 | ₩38,385 | -1.41% | 10.6만 |
|---|
| 2026.04.22 | ₩38,907 | ₩39,215 | ₩38,706 | ₩39,000 | +0.24% | 8.3만 |
|---|
| 2026.04.21 | ₩38,907 | ₩39,134 | ₩38,572 | ₩38,693 | -0.55% | 18만 |
|---|
| 2026.04.20 | ₩39,188 | ₩39,402 | ₩39,027 | ₩39,188 | 0.00% | 6.8만 |
|---|
| 2026.04.17 | ₩39,148 | ₩39,402 | ₩38,907 | ₩39,188 | +0.10% | 9.1만 |
|---|
| 2026.04.16 | ₩39,081 | ₩39,081 | ₩38,412 | ₩38,626 | -1.16% | 12.1만 |
|---|
| 2026.04.15 | ₩38,652 | ₩39,148 | ₩38,505 | ₩39,027 | +0.97% | 13.1만 |
|---|
| 2026.04.14 | ₩38,331 | ₩39,228 | ₩38,331 | ₩38,652 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩37,689 | ₩38,224 | ₩37,448 | ₩38,224 | +1.42% | 13.2만 |
|---|
| 2026.04.10 | ₩38,412 | ₩38,893 | ₩37,916 | ₩38,010 | -1.05% | 13.7만 |
|---|
| 2026.04.09 | ₩38,144 | ₩38,345 | ₩37,809 | ₩38,224 | +0.21% | 11.2만 |
|---|
| 2026.04.08 | ₩39,348 | ₩39,402 | ₩38,144 | ₩38,666 | -1.73% | 9.3만 |
|---|
| 2026.04.07 | ₩38,813 | ₩38,813 | ₩37,836 | ₩38,719 | -0.24% | 25만 |
|---|
| 2026.04.06 | ₩39,415 | ₩39,844 | ₩38,880 | ₩39,348 | -0.17% | 9.7만 |
|---|
| 2026.04.02 | ₩39,134 | ₩39,616 | ₩38,893 | ₩39,375 | +0.62% | 17.6만 |
|---|
| 2026.04.01 | ₩40,098 | ₩40,339 | ₩39,643 | ₩39,830 | -0.67% | 34.8만 |
|---|
| 2026.03.31 | ₩38,813 | ₩40,767 | ₩38,786 | ₩40,151 | +3.45% | 46.3만 |
|---|
| 2026.03.30 | ₩38,920 | ₩38,933 | ₩38,412 | ₩38,599 | -0.83% | 13.5만 |
|---|
| 2026.03.27 | ₩40,125 | ₩40,312 | ₩38,559 | ₩38,719 | -3.50% | 37.1만 |
|---|
| 2026.03.26 | ₩40,218 | ₩40,861 | ₩40,098 | ₩40,111 | -0.27% | 17.6만 |
|---|
| 2026.03.25 | ₩40,352 | ₩41,302 | ₩40,352 | ₩41,008 | +1.63% | 38.1만 |
|---|
| 2026.03.24 | ₩41,838 | ₩42,025 | ₩39,723 | ₩39,884 | -4.67% | 61.7만 |
|---|
| 2026.03.23 | ₩43,230 | ₩43,323 | ₩42,427 | ₩42,694 | -1.24% | 10만 |
|---|
| 2026.03.20 | ₩43,457 | ₩43,645 | ₩42,507 | ₩42,842 | -1.42% | 13.5만 |
|---|
| 2026.03.19 | ₩43,578 | ₩43,872 | ₩43,123 | ₩43,537 | -0.09% | 9.6만 |
|---|
| 2026.03.18 | ₩44,327 | ₩44,327 | ₩43,056 | ₩43,056 | -2.87% | 7.1만 |
|---|
| 2026.03.17 | ₩43,765 | ₩44,702 | ₩43,631 | ₩44,501 | +1.68% | 8만 |
|---|
| 2026.03.16 | ₩43,283 | ₩43,979 | ₩43,123 | ₩43,765 | +1.11% | 6.4만 |
|---|
| 2026.03.13 | ₩42,855 | ₩43,417 | ₩42,320 | ₩42,440 | -0.97% | 17.7만 |
|---|
| 2026.03.12 | ₩42,989 | ₩43,323 | ₩42,601 | ₩42,734 | -0.59% | 29.2만 |
|---|
| 2026.03.11 | ₩43,872 | ₩43,899 | ₩43,230 | ₩43,631 | -0.55% | 19.1만 |
|---|
| 2026.03.10 | ₩44,555 | ₩45,210 | ₩44,327 | ₩44,448 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩43,618 | ₩44,260 | ₩43,230 | ₩44,247 | +1.44% | 8.4만 |
|---|
| 2026.03.06 | ₩43,711 | ₩44,247 | ₩43,551 | ₩44,059 | +0.80% | 13만 |
|---|
| 2026.03.05 | ₩46,014 | ₩46,067 | ₩44,394 | ₩44,675 | -2.91% | 18.1만 |
|---|
| 2026.03.04 | ₩44,568 | ₩45,291 | ₩44,220 | ₩45,090 | +1.17% | 9.6만 |
|---|
| 2026.03.03 | ₩43,939 | ₩44,662 | ₩43,430 | ₩44,233 | +0.67% | 9.9만 |
|---|
| 2026.03.02 | ₩44,943 | ₩45,719 | ₩44,809 | ₩45,625 | +1.52% | 7.6만 |
|---|
| 2026.02.27 | ₩44,822 | ₩45,411 | ₩44,675 | ₩45,050 | +0.51% | 6.6만 |
|---|
| 2026.02.26 | ₩45,023 | ₩45,023 | ₩44,207 | ₩44,822 | -0.45% | 17.8만 |
|---|
| 2026.02.25 | ₩46,067 | ₩46,428 | ₩45,438 | ₩45,532 | -1.16% | 11.8만 |
|---|
| 2026.02.24 | ₩47,820 | ₩48,503 | ₩45,920 | ₩45,987 | -3.83% | 25.8만 |
|---|
| 2026.02.23 | ₩45,184 | ₩45,585 | ₩44,702 | ₩45,331 | +0.33% | 7.3만 |
|---|
| 2026.02.20 | ₩45,184 | ₩45,625 | ₩44,715 | ₩45,197 | +0.03% | 7.1만 |
|---|
| 2026.02.19 | ₩45,947 | ₩46,040 | ₩45,157 | ₩45,746 | -0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩45,625 | ₩46,295 | ₩45,478 | ₩46,295 | +1.47% | 11.9만 |
|---|
| 2026.02.17 | ₩45,130 | ₩45,505 | ₩44,689 | ₩45,411 | +0.62% | 15.2만 |
|---|
| 2026.02.13 | ₩44,796 | ₩45,451 | ₩44,796 | ₩45,398 | +1.34% | 11.7만 |
|---|
| 2026.02.12 | ₩45,518 | ₩45,679 | ₩44,729 | ₩44,742 | -1.71% | 7.8만 |
|---|
| 2026.02.11 | ₩45,384 | ₩45,799 | ₩45,157 | ₩45,585 | +0.44% | 6.5만 |
|---|
| 2026.02.10 | ₩45,117 | ₩45,612 | ₩45,077 | ₩45,411 | +0.65% | 4.7만 |
|---|
| 2026.02.09 | ₩44,689 | ₩45,050 | ₩44,327 | ₩44,970 | +0.63% | 4.5만 |
|---|
| 2026.02.06 | ₩44,675 | ₩44,983 | ₩44,394 | ₩44,648 | -0.06% | 7.1만 |
|---|
| 2026.02.05 | ₩45,960 | ₩46,321 | ₩44,581 | ₩44,675 | -2.80% | 7.7만 |
|---|
| 2026.02.04 | ₩46,375 | ₩46,683 | ₩45,746 | ₩46,348 | -0.06% | 10.9만 |
|---|
| 2026.02.03 | ₩45,679 | ₩46,348 | ₩45,612 | ₩46,308 | +1.38% | 16.2만 |
|---|
| 2026.02.02 | ₩44,970 | ₩45,973 | ₩44,876 | ₩45,813 | +1.88% | 6.6만 |
|---|
| 2026.01.30 | ₩45,732 | ₩45,880 | ₩44,929 | ₩45,344 | -0.85% | 9.6만 |
|---|
| 2026.01.29 | ₩45,679 | ₩45,973 | ₩45,438 | ₩45,679 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩46,335 | ₩46,335 | ₩45,585 | ₩45,639 | -1.50% | 5.5만 |
|---|
| 2026.01.27 | ₩46,375 | ₩46,924 | ₩46,321 | ₩46,361 | -0.03% | 9.1만 |
|---|
| 2026.01.26 | ₩46,054 | ₩46,295 | ₩45,746 | ₩46,228 | +0.38% | 6만 |
|---|
| 2026.01.23 | ₩46,147 | ₩46,589 | ₩45,947 | ₩46,040 | -0.23% | 10.9만 |
|---|
| 2026.01.22 | ₩45,465 | ₩46,241 | ₩45,465 | ₩46,040 | +1.27% | 12.2만 |
|---|
| 2026.01.21 | ₩44,836 | ₩45,746 | ₩44,407 | ₩44,809 | -0.06% | 16.2만 |
|---|
| 2026.01.20 | ₩43,109 | ₩45,224 | ₩43,002 | ₩44,809 | +3.94% | 23만 |
|---|
| 2026.01.16 | ₩45,237 | ₩45,438 | ₩44,689 | ₩44,862 | -0.83% | 15.4만 |
|---|
| 2026.01.15 | ₩46,147 | ₩46,147 | ₩45,478 | ₩45,545 | -1.31% | 10.2만 |
|---|
| 2026.01.14 | ₩44,528 | ₩45,692 | ₩44,528 | ₩45,666 | +2.55% | 22.4만 |
|---|
| 2026.01.13 | ₩43,926 | ₩44,729 | ₩43,350 | ₩44,501 | +1.31% | 15.9만 |
|---|
| 2026.01.12 | ₩44,220 | ₩44,354 | ₩43,698 | ₩44,314 | +0.21% | 12.2만 |
|---|
| 2026.01.09 | ₩44,233 | ₩44,528 | ₩44,220 | ₩44,314 | +0.18% | 9.7만 |
|---|
| 2026.01.08 | ₩44,193 | ₩44,488 | ₩44,019 | ₩44,153 | -0.09% | 10.3만 |
|---|
| 2026.01.07 | ₩43,350 | ₩44,488 | ₩43,350 | ₩44,220 | +2.01% | 7.9만 |
|---|
| 2026.01.06 | ₩44,073 | ₩45,384 | ₩43,404 | ₩43,524 | -1.25% | 15.5만 |
|---|
| 2026.01.05 | ₩43,979 | ₩44,046 | ₩42,440 | ₩43,819 | -0.37% | 24.5만 |
|---|
| 2026.01.02 | ₩43,899 | ₩44,488 | ₩43,564 | ₩44,126 | +0.52% | 7.2만 |
|---|
| 2025.12.31 | ₩43,524 | ₩43,885 | ₩43,390 | ₩43,765 | +0.55% | 5만 |
|---|
| 2025.12.30 | ₩44,300 | ₩44,662 | ₩43,578 | ₩43,645 | -1.48% | 7.7만 |
|---|
| 2025.12.29 | ₩43,939 | ₩44,488 | ₩43,765 | ₩44,327 | +0.88% | 10.4만 |
|---|
| 2025.12.26 | ₩44,006 | ₩44,327 | ₩43,698 | ₩44,207 | +0.46% | 6.1만 |
|---|
| 2025.12.24 | ₩44,006 | ₩44,474 | ₩43,819 | ₩44,153 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩44,113 | ₩44,314 | ₩43,711 | ₩44,086 | -0.06% | 7.8만 |
|---|
| 2025.12.22 | ₩43,551 | ₩44,059 | ₩43,430 | ₩43,471 | -0.18% | 11.5만 |
|---|
| 2025.12.19 | ₩42,213 | ₩43,471 | ₩42,213 | ₩43,310 | +2.60% | 24.1만 |
|---|
| 2025.12.18 | ₩42,962 | ₩43,350 | ₩42,186 | ₩42,333 | -1.46% | 7만 |
|---|
| 2025.12.17 | ₩41,530 | ₩42,360 | ₩41,530 | ₩42,199 | +1.61% | 5.6만 |
|---|
| 2025.12.16 | ₩41,677 | ₩41,958 | ₩41,128 | ₩41,597 | -0.19% | 7.3만 |
|---|
| 2025.12.15 | ₩42,199 | ₩42,226 | ₩41,450 | ₩41,637 | -1.33% | 10.9만 |
|---|
| 2025.12.12 | ₩43,163 | ₩43,497 | ₩42,373 | ₩42,413 | -1.74% | 6.3만 |
|---|
| 2025.12.11 | ₩43,176 | ₩43,832 | ₩43,069 | ₩43,591 | +0.96% | 13.3만 |
|---|
| 2025.12.10 | ₩42,694 | ₩43,444 | ₩42,694 | ₩43,270 | +1.35% | 10.4만 |
|---|
| 2025.12.09 | ₩42,065 | ₩42,574 | ₩42,039 | ₩42,333 | +0.64% | 6.6만 |
|---|
| 2025.12.08 | ₩42,132 | ₩42,507 | ₩42,052 | ₩42,146 | +0.03% | 8만 |
|---|
| 2025.12.05 | ₩42,601 | ₩42,761 | ₩42,052 | ₩42,279 | -0.75% | 4.1만 |
|---|
| 2025.12.04 | ₩42,427 | ₩42,801 | ₩42,293 | ₩42,520 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩41,784 | ₩42,520 | ₩41,744 | ₩42,520 | +1.76% | 5.8만 |
|---|
| 2025.12.02 | ₩41,998 | ₩42,320 | ₩41,637 | ₩41,958 | -0.10% | 7.1만 |
|---|
| 2025.12.01 | ₩42,440 | ₩42,440 | ₩41,450 | ₩41,664 | -1.83% | 18.7만 |
|---|
| 2025.11.28 | ₩41,490 | ₩42,172 | ₩41,490 | ₩41,918 | +1.03% | 4.1만 |
|---|
| 2025.11.26 | ₩41,557 | ₩41,824 | ₩41,356 | ₩41,664 | +0.26% | 5.7만 |
|---|
| 2025.11.25 | ₩41,476 | ₩41,851 | ₩41,356 | ₩41,650 | +0.42% | 8.5만 |
|---|
| 2025.11.24 | ₩41,115 | ₩41,744 | ₩41,115 | ₩41,557 | +1.07% | 6.7만 |
|---|
| 2025.11.21 | ₩40,406 | ₩41,289 | ₩40,406 | ₩41,035 | +1.56% | 8.8만 |
|---|
| 2025.11.20 | ₩41,169 | ₩41,557 | ₩40,325 | ₩40,473 | -1.69% | 13.7만 |
|---|
| 2025.11.19 | ₩41,195 | ₩41,570 | ₩40,566 | ₩40,807 | -0.94% | 14.3만 |
|---|
| 2025.11.18 | ₩40,727 | ₩41,035 | ₩40,379 | ₩40,714 | -0.03% | 15.6만 |
|---|
| 2025.11.17 | ₩41,423 | ₩41,757 | ₩40,968 | ₩41,169 | -0.61% | 25.4만 |
|---|
| 2025.11.14 | ₩41,624 | ₩42,721 | ₩41,583 | ₩41,878 | +0.61% | 17.4만 |
|---|
| 2025.11.13 | ₩42,694 | ₩42,855 | ₩41,557 | ₩42,146 | -1.29% | 23.6만 |
|---|
| 2025.11.12 | ₩43,832 | ₩44,327 | ₩43,056 | ₩43,243 | -1.34% | 20.1만 |
|---|
| 2025.11.11 | ₩43,511 | ₩44,113 | ₩43,497 | ₩43,966 | +1.05% | 11.2만 |
|---|
| 2025.11.10 | ₩42,681 | ₩43,591 | ₩42,494 | ₩43,430 | +1.76% | 15.7만 |
|---|
| 2025.11.07 | ₩42,708 | ₩42,788 | ₩41,463 | ₩42,199 | -1.19% | 20.1만 |
|---|
| 2025.11.06 | ₩40,700 | ₩42,226 | ₩40,700 | ₩41,757 | +2.60% | 30.5만 |
|---|
| 2025.11.05 | ₩40,406 | ₩40,700 | ₩39,897 | ₩40,004 | -0.99% | 17.4만 |
|---|
| 2025.11.04 | ₩40,714 | ₩40,995 | ₩40,526 | ₩40,767 | +0.13% | 10.7만 |
|---|
| 2025.11.03 | ₩42,373 | ₩42,534 | ₩41,222 | ₩41,463 | -2.15% | 18.9만 |
|---|
| 2025.10.31 | ₩41,784 | ₩42,627 | ₩41,717 | ₩42,534 | +1.79% | 10.1만 |
|---|
| 2025.10.30 | ₩41,543 | ₩42,320 | ₩41,423 | ₩41,945 | +0.97% | 11.9만 |
|---|
| 2025.10.29 | ₩42,132 | ₩42,306 | ₩41,383 | ₩41,383 | -1.78% | 10.8만 |
|---|
| 2025.10.28 | ₩41,597 | ₩42,413 | ₩41,423 | ₩41,945 | +0.84% | 18.9만 |
|---|
| 2025.10.27 | ₩42,962 | ₩43,016 | ₩41,490 | ₩41,557 | -3.27% | 26.6만 |
|---|
| 2025.10.24 | ₩43,364 | ₩43,537 | ₩42,761 | ₩42,775 | -1.36% | 13.4만 |
|---|
| 2025.10.23 | ₩42,935 | ₩43,658 | ₩42,734 | ₩42,868 | -0.16% | 18.4만 |
|---|
| 2025.10.22 | ₩43,082 | ₩43,471 | ₩42,172 | ₩42,654 | -0.99% | 30.7만 |
|---|
| 2025.10.21 | ₩42,895 | ₩44,635 | ₩41,570 | ₩42,065 | -1.93% | 107.4만 |
|---|
| 2025.10.20 | ₩45,866 | ₩46,268 | ₩45,706 | ₩46,027 | +0.35% | 7.6만 |
|---|
| 2025.10.17 | ₩45,558 | ₩46,335 | ₩45,344 | ₩46,187 | +1.38% | 13.7만 |
|---|
| 2025.10.16 | ₩46,027 | ₩46,843 | ₩45,505 | ₩45,625 | -0.87% | 17.8만 |
|---|
| 2025.10.15 | ₩45,010 | ₩45,960 | ₩45,010 | ₩45,558 | +1.22% | 14만 |
|---|
| 2025.10.14 | ₩44,662 | ₩45,103 | ₩44,314 | ₩44,836 | +0.39% | 9.5만 |
|---|
| 2025.10.13 | ₩45,853 | ₩46,027 | ₩45,384 | ₩45,398 | -0.99% | 32만 |
|---|
| 2025.10.10 | ₩45,251 | ₩46,576 | ₩44,943 | ₩45,639 | +0.86% | 28.6만 |
|---|