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 | ₩39,586 | ₩40,176 | ₩39,345 | ₩39,881 | +0.75% | 21.3만 |
| 2026.10.08 | ₩40,015 | ₩40,418 | ₩38,446 | ₩39,586 | -1.07% | 50.5만 |
| 2026.10.07 | ₩39,023 | ₩40,311 | ₩38,848 | ₩40,244 | +3.13% | 36.2만 |
| 2026.10.06 | ₩39,908 | ₩40,109 | ₩39,023 | ₩39,331 | -1.45% | 45.2만 |
| 2026.10.05 | ₩39,412 | ₩40,123 | ₩39,224 | ₩39,586 | +0.44% | 44만 |
| 2026.10.02 | ₩38,822 | ₩39,492 | ₩38,741 | ₩39,398 | +1.49% | 27만 |
| 2026.10.01 | ₩39,318 | ₩40,002 | ₩38,513 | ₩38,714 | -1.54% | 34.2만 |
| 2026.09.30 | ₩40,015 | ₩40,351 | ₩39,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,774 |
| -0.60% |
| 18.9만 |
| 2026.09.29 | ₩39,841 | ₩40,150 | ₩39,546 | ₩39,600 | -0.61% | 19.9만 |
|---|
| 2026.09.28 | ₩38,915 | ₩40,284 | ₩38,848 | ₩40,029 | +2.86% | 20.7만 |
|---|
| 2026.09.25 | ₩40,445 | ₩40,498 | ₩39,304 | ₩39,412 | -2.55% | 25.1만 |
|---|
| 2026.09.24 | ₩40,364 | ₩41,142 | ₩40,056 | ₩40,726 | +0.90% | 43.5만 |
|---|
| 2026.09.23 | ₩41,759 | ₩43,476 | ₩41,129 | ₩41,209 | -1.32% | 63.5만 |
|---|
| 2026.09.22 | ₩39,667 | ₩40,619 | ₩39,667 | ₩40,498 | +2.10% | 45.2만 |
|---|
| 2026.09.21 | ₩38,459 | ₩39,881 | ₩38,365 | ₩39,694 | +3.21% | 20.8만 |
|---|
| 2026.09.18 | ₩38,594 | ₩39,050 | ₩38,245 | ₩38,298 | -0.76% | 45.9만 |
|---|
| 2026.09.17 | ₩37,453 | ₩38,862 | ₩37,453 | ₩38,781 | +3.55% | 46.8만 |
|---|
| 2026.09.16 | ₩37,467 | ₩37,561 | ₩36,541 | ₩36,930 | -1.43% | 41.6만 |
|---|
| 2026.09.15 | ₩35,830 | ₩37,655 | ₩35,723 | ₩37,453 | +4.53% | 89만 |
|---|
| 2026.09.14 | ₩36,246 | ₩36,326 | ₩35,763 | ₩35,830 | -1.15% | 24.9만 |
|---|
| 2026.09.11 | ₩36,622 | ₩36,622 | ₩35,924 | ₩35,964 | -1.79% | 24.6만 |
|---|
| 2026.09.10 | ₩36,608 | ₩36,622 | ₩35,951 | ₩35,964 | -1.76% | 17만 |
|---|
| 2026.09.09 | ₩37,011 | ₩37,467 | ₩36,756 | ₩36,796 | -0.58% | 13.1만 |
|---|
| 2026.09.08 | ₩37,574 | ₩37,695 | ₩36,997 | ₩37,064 | -1.36% | 15.9만 |
|---|
| 2026.09.04 | ₩38,433 | ₩38,956 | ₩38,070 | ₩38,218 | -0.56% | 20.8만 |
|---|
| 2026.09.03 | ₩38,902 | ₩39,076 | ₩38,580 | ₩38,929 | +0.07% | 39.4만 |
|---|
| 2026.09.02 | ₩38,741 | ₩39,519 | ₩38,526 | ₩38,647 | -0.24% | 21.5만 |
|---|
| 2026.09.01 | ₩38,111 | ₩38,459 | ₩38,030 | ₩38,298 | +0.49% | 14.9만 |
|---|
| 2026.08.31 | ₩38,352 | ₩38,352 | ₩37,936 | ₩38,231 | -0.31% | 13.4만 |
|---|
| 2026.08.28 | ₩39,278 | ₩39,465 | ₩38,513 | ₩38,741 | -1.37% | 14.4만 |
|---|
| 2026.08.27 | ₩39,170 | ₩39,586 | ₩38,996 | ₩39,492 | +0.82% | 15.6만 |
|---|
| 2026.08.26 | ₩39,640 | ₩39,640 | ₩39,103 | ₩39,117 | -1.32% | 17.3만 |
|---|
| 2026.08.25 | ₩39,519 | ₩40,015 | ₩39,398 | ₩39,841 | +0.81% | 33.3만 |
|---|
| 2026.08.24 | ₩38,446 | ₩38,983 | ₩38,003 | ₩38,956 | +1.33% | 12.4만 |
|---|
| 2026.08.21 | ₩37,923 | ₩39,170 | ₩37,775 | ₩38,634 | +1.87% | 26.4만 |
|---|
| 2026.08.20 | ₩39,050 | ₩39,050 | ₩37,869 | ₩37,923 | -2.89% | 24.4만 |
|---|
| 2026.08.19 | ₩38,486 | ₩40,123 | ₩38,459 | ₩39,385 | +2.34% | 31.6만 |
|---|
| 2026.08.18 | ₩36,944 | ₩37,601 | ₩36,622 | ₩37,547 | +1.63% | 32.9만 |
|---|
| 2026.08.17 | ₩36,984 | ₩37,561 | ₩36,850 | ₩36,917 | -0.18% | 42.6만 |
|---|
| 2026.08.14 | ₩37,185 | ₩37,292 | ₩36,850 | ₩36,930 | -0.69% | 24.9만 |
|---|
| 2026.08.13 | ₩37,708 | ₩37,936 | ₩37,319 | ₩37,614 | -0.25% | 38만 |
|---|
| 2026.08.12 | ₩38,003 | ₩38,754 | ₩37,239 | ₩37,467 | -1.41% | 37.7만 |
|---|
| 2026.08.11 | ₩36,756 | ₩38,620 | ₩36,514 | ₩38,540 | +4.85% | 49.2만 |
|---|
| 2026.08.10 | ₩36,219 | ₩36,501 | ₩35,897 | ₩36,098 | -0.33% | 15.8만 |
|---|
| 2026.08.07 | ₩35,857 | ₩36,340 | ₩35,736 | ₩36,219 | +1.01% | 13.9만 |
|---|
| 2026.08.06 | ₩34,998 | ₩35,146 | ₩34,448 | ₩35,052 | +0.15% | 36.1만 |
|---|
| 2026.08.05 | ₩35,736 | ₩35,964 | ₩34,918 | ₩34,985 | -2.10% | 32만 |
|---|
| 2026.08.04 | ₩36,018 | ₩36,018 | ₩35,401 | ₩35,481 | -1.49% | 33.2만 |
|---|
| 2026.08.03 | ₩36,313 | ₩36,313 | ₩35,428 | ₩35,870 | -1.22% | 20만 |
|---|
| 2026.07.31 | ₩37,507 | ₩37,574 | ₩36,326 | ₩36,501 | -2.68% | 17.8만 |
|---|
| 2026.07.30 | ₩36,903 | ₩37,145 | ₩36,675 | ₩37,078 | +0.47% | 17.8만 |
|---|
| 2026.07.29 | ₩37,708 | ₩37,775 | ₩37,051 | ₩37,185 | -1.39% | 25.5만 |
|---|
| 2026.07.28 | ₩37,856 | ₩38,473 | ₩37,386 | ₩37,762 | -0.25% | 12.7만 |
|---|
| 2026.07.27 | ₩37,373 | ₩37,950 | ₩37,225 | ₩37,735 | +0.97% | 10.9만 |
|---|
| 2026.07.24 | ₩37,815 | ₩38,057 | ₩37,265 | ₩37,346 | -1.24% | 16.7만 |
|---|
| 2026.07.23 | ₩38,137 | ₩38,137 | ₩37,520 | ₩37,722 | -1.09% | 14.2만 |
|---|
| 2026.07.22 | ₩39,345 | ₩39,345 | ₩38,580 | ₩38,607 | -1.88% | 10.6만 |
|---|
| 2026.07.21 | ₩38,929 | ₩39,533 | ₩38,795 | ₩39,211 | +0.72% | 9.6만 |
|---|
| 2026.07.20 | ₩40,136 | ₩40,579 | ₩38,875 | ₩38,929 | -3.01% | 15.7만 |
|---|
| 2026.07.17 | ₩39,720 | ₩40,297 | ₩39,559 | ₩40,257 | +1.35% | 48.1만 |
|---|
| 2026.07.16 | ₩39,814 | ₩40,150 | ₩39,694 | ₩39,707 | -0.27% | 20.1만 |
|---|
| 2026.07.15 | ₩39,492 | ₩39,895 | ₩39,385 | ₩39,546 | +0.14% | 8.2만 |
|---|
| 2026.07.14 | ₩39,975 | ₩39,975 | ₩39,519 | ₩39,533 | -1.11% | 16.9만 |
|---|
| 2026.07.13 | ₩40,431 | ₩40,565 | ₩39,935 | ₩39,975 | -1.13% | 15.7만 |
|---|
| 2026.07.10 | ₩40,780 | ₩40,874 | ₩40,069 | ₩40,606 | -0.43% | 13.7만 |
|---|
| 2026.07.09 | ₩41,035 | ₩41,397 | ₩40,807 | ₩41,035 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩40,995 | ₩41,464 | ₩40,820 | ₩41,330 | +0.82% | 9.9만 |
|---|
| 2026.07.07 | ₩40,981 | ₩41,397 | ₩40,686 | ₩41,022 | +0.10% | 15.6만 |
|---|
| 2026.07.06 | ₩40,646 | ₩40,914 | ₩40,176 | ₩40,713 | +0.17% | 10.2만 |
|---|
| 2026.07.02 | ₩40,391 | ₩40,887 | ₩40,083 | ₩40,767 | +0.93% | 15.9만 |
|---|
| 2026.07.01 | ₩40,311 | ₩40,404 | ₩39,640 | ₩39,707 | -1.50% | 29.4만 |
|---|
| 2026.06.30 | ₩40,096 | ₩40,659 | ₩39,881 | ₩40,217 | +0.30% | 16.6만 |
|---|
| 2026.06.29 | ₩39,694 | ₩39,881 | ₩39,157 | ₩39,801 | +0.27% | 12.3만 |
|---|
| 2026.06.26 | ₩38,594 | ₩39,626 | ₩38,526 | ₩39,546 | +2.47% | 13만 |
|---|
| 2026.06.25 | ₩38,902 | ₩39,224 | ₩38,486 | ₩38,687 | -0.55% | 11.2만 |
|---|
| 2026.06.24 | ₩39,076 | ₩39,331 | ₩38,620 | ₩38,915 | -0.41% | 15.3만 |
|---|
| 2026.06.23 | ₩38,822 | ₩39,211 | ₩38,486 | ₩38,969 | +0.38% | 15만 |
|---|
| 2026.06.22 | ₩37,561 | ₩38,848 | ₩37,561 | ₩38,822 | +3.36% | 13.9만 |
|---|
| 2026.06.18 | ₩38,178 | ₩38,754 | ₩37,681 | ₩37,963 | -0.56% | 16만 |
|---|
| 2026.06.17 | ₩37,976 | ₩38,567 | ₩37,842 | ₩38,057 | +0.21% | 12.5만 |
|---|
| 2026.06.16 | ₩38,137 | ₩38,151 | ₩37,494 | ₩37,802 | -0.88% | 20만 |
|---|
| 2026.06.15 | ₩38,902 | ₩39,345 | ₩38,231 | ₩38,446 | -1.17% | 38.4만 |
|---|
| 2026.06.12 | ₩38,634 | ₩38,969 | ₩38,419 | ₩38,768 | +0.35% | 9.1만 |
|---|
| 2026.06.11 | ₩38,231 | ₩38,929 | ₩38,137 | ₩38,822 | +1.54% | 16.1만 |
|---|
| 2026.06.10 | ₩37,856 | ₩38,996 | ₩37,829 | ₩38,379 | +1.38% | 29.2만 |
|---|
| 2026.06.09 | ₩37,574 | ₩38,017 | ₩37,440 | ₩37,923 | +0.93% | 19.3만 |
|---|
| 2026.06.08 | ₩37,561 | ₩38,030 | ₩37,306 | ₩37,333 | -0.61% | 21.5만 |
|---|
| 2026.06.05 | ₩37,708 | ₩38,124 | ₩37,400 | ₩37,587 | -0.32% | 13.9만 |
|---|
| 2026.06.04 | ₩36,890 | ₩37,815 | ₩36,890 | ₩37,708 | +2.22% | 14.9만 |
|---|
| 2026.06.03 | ₩36,112 | ₩36,903 | ₩36,112 | ₩36,903 | +2.19% | 40.5만 |
|---|
| 2026.06.02 | ₩36,461 | ₩37,145 | ₩36,165 | ₩36,581 | +0.33% | 30.4만 |
|---|
| 2026.06.01 | ₩37,561 | ₩37,574 | ₩36,863 | ₩36,944 | -1.64% | 21.5만 |
|---|
| 2026.05.29 | ₩37,896 | ₩38,486 | ₩37,802 | ₩38,030 | +0.35% | 11.8만 |
|---|
| 2026.05.28 | ₩37,131 | ₩38,124 | ₩36,984 | ₩37,990 | +2.31% | 9.3만 |
|---|
| 2026.05.27 | ₩37,158 | ₩37,896 | ₩37,118 | ₩37,198 | +0.11% | 15.6만 |
|---|
| 2026.05.26 | ₩36,984 | ₩37,212 | ₩36,541 | ₩37,118 | +0.36% | 7만 |
|---|
| 2026.05.22 | ₩37,158 | ₩37,547 | ₩36,809 | ₩36,876 | -0.76% | 12.4만 |
|---|
| 2026.05.21 | ₩36,394 | ₩37,413 | ₩36,340 | ₩37,252 | +2.36% | 19.4만 |
|---|
| 2026.05.20 | ₩35,669 | ₩36,769 | ₩35,669 | ₩36,756 | +3.05% | 14.6만 |
|---|
| 2026.05.19 | ₩35,683 | ₩35,870 | ₩35,441 | ₩35,696 | +0.04% | 17.7만 |
|---|
| 2026.05.18 | ₩36,058 | ₩36,152 | ₩35,441 | ₩35,803 | -0.71% | 21.3만 |
|---|
| 2026.05.15 | ₩36,876 | ₩36,876 | ₩36,246 | ₩36,286 | -1.60% | 15.2만 |
|---|
| 2026.05.14 | ₩37,601 | ₩37,601 | ₩36,756 | ₩36,876 | -1.93% | 13.1만 |
|---|
| 2026.05.13 | ₩36,648 | ₩37,990 | ₩36,461 | ₩37,748 | +3.00% | 37.9만 |
|---|
| 2026.05.12 | ₩36,689 | ₩36,823 | ₩36,447 | ₩36,662 | -0.07% | 10.7만 |
|---|
| 2026.05.11 | ₩37,561 | ₩37,802 | ₩36,715 | ₩36,823 | -1.96% | 19.4만 |
|---|
| 2026.05.08 | ₩39,372 | ₩39,841 | ₩37,145 | ₩38,352 | -2.59% | 8.9만 |
|---|
| 2026.05.07 | ₩38,272 | ₩38,272 | ₩36,420 | ₩37,198 | -2.80% | 28.8만 |
|---|
| 2026.05.06 | ₩38,567 | ₩38,862 | ₩38,379 | ₩38,647 | +0.21% | 9.2만 |
|---|
| 2026.05.05 | ₩38,325 | ₩38,567 | ₩37,869 | ₩38,084 | -0.63% | 7.6만 |
|---|
| 2026.05.04 | ₩37,400 | ₩38,312 | ₩37,198 | ₩38,178 | +2.08% | 31만 |
|---|
| 2026.05.01 | ₩37,333 | ₩37,923 | ₩36,997 | ₩37,561 | +0.61% | 10.8만 |
|---|
| 2026.04.30 | ₩37,426 | ₩37,856 | ₩37,306 | ₩37,333 | -0.25% | 18.9만 |
|---|
| 2026.04.29 | ₩37,856 | ₩37,883 | ₩36,876 | ₩37,373 | -1.28% | 22.3만 |
|---|
| 2026.04.28 | ₩38,231 | ₩38,513 | ₩37,923 | ₩38,124 | -0.28% | 14만 |
|---|
| 2026.04.27 | ₩38,178 | ₩38,567 | ₩38,151 | ₩38,191 | +0.04% | 14.1만 |
|---|
| 2026.04.24 | ₩38,647 | ₩38,647 | ₩37,963 | ₩38,365 | -0.73% | 10.3만 |
|---|
| 2026.04.23 | ₩39,023 | ₩39,144 | ₩38,365 | ₩38,473 | -1.41% | 10.6만 |
|---|
| 2026.04.22 | ₩38,996 | ₩39,304 | ₩38,795 | ₩39,090 | +0.24% | 8.3만 |
|---|
| 2026.04.21 | ₩38,996 | ₩39,224 | ₩38,661 | ₩38,781 | -0.55% | 18만 |
|---|
| 2026.04.20 | ₩39,278 | ₩39,492 | ₩39,117 | ₩39,278 | 0.00% | 6.8만 |
|---|
| 2026.04.17 | ₩39,237 | ₩39,492 | ₩38,996 | ₩39,278 | +0.10% | 9.1만 |
|---|
| 2026.04.16 | ₩39,170 | ₩39,170 | ₩38,500 | ₩38,714 | -1.16% | 12.1만 |
|---|
| 2026.04.15 | ₩38,741 | ₩39,237 | ₩38,594 | ₩39,117 | +0.97% | 13.1만 |
|---|
| 2026.04.14 | ₩38,419 | ₩39,318 | ₩38,419 | ₩38,741 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩37,775 | ₩38,312 | ₩37,534 | ₩38,312 | +1.42% | 13.2만 |
|---|
| 2026.04.10 | ₩38,500 | ₩38,983 | ₩38,003 | ₩38,097 | -1.05% | 13.7만 |
|---|
| 2026.04.09 | ₩38,231 | ₩38,433 | ₩37,896 | ₩38,312 | +0.21% | 11.2만 |
|---|
| 2026.04.08 | ₩39,439 | ₩39,492 | ₩38,231 | ₩38,754 | -1.73% | 9.3만 |
|---|
| 2026.04.07 | ₩38,902 | ₩38,902 | ₩37,923 | ₩38,808 | -0.24% | 25만 |
|---|
| 2026.04.06 | ₩39,506 | ₩39,935 | ₩38,969 | ₩39,439 | -0.17% | 9.7만 |
|---|
| 2026.04.02 | ₩39,224 | ₩39,707 | ₩38,983 | ₩39,465 | +0.62% | 17.6만 |
|---|
| 2026.04.01 | ₩40,190 | ₩40,431 | ₩39,734 | ₩39,922 | -0.67% | 34.8만 |
|---|
| 2026.03.31 | ₩38,902 | ₩40,861 | ₩38,875 | ₩40,244 | +3.45% | 46.3만 |
|---|
| 2026.03.30 | ₩39,009 | ₩39,023 | ₩38,500 | ₩38,687 | -0.83% | 13.5만 |
|---|
| 2026.03.27 | ₩40,217 | ₩40,404 | ₩38,647 | ₩38,808 | -3.50% | 37.1만 |
|---|
| 2026.03.26 | ₩40,311 | ₩40,954 | ₩40,190 | ₩40,203 | -0.27% | 17.6만 |
|---|
| 2026.03.25 | ₩40,445 | ₩41,397 | ₩40,445 | ₩41,102 | +1.63% | 38.1만 |
|---|
| 2026.03.24 | ₩41,934 | ₩42,122 | ₩39,814 | ₩39,975 | -4.67% | 61.7만 |
|---|
| 2026.03.23 | ₩43,329 | ₩43,423 | ₩42,524 | ₩42,792 | -1.24% | 10만 |
|---|
| 2026.03.20 | ₩43,557 | ₩43,745 | ₩42,604 | ₩42,940 | -1.42% | 13.5만 |
|---|
| 2026.03.19 | ₩43,678 | ₩43,973 | ₩43,222 | ₩43,637 | -0.09% | 9.6만 |
|---|
| 2026.03.18 | ₩44,429 | ₩44,429 | ₩43,154 | ₩43,154 | -2.87% | 7.1만 |
|---|
| 2026.03.17 | ₩43,865 | ₩44,804 | ₩43,731 | ₩44,603 | +1.68% | 8만 |
|---|
| 2026.03.16 | ₩43,382 | ₩44,080 | ₩43,222 | ₩43,865 | +1.11% | 6.4만 |
|---|
| 2026.03.13 | ₩42,953 | ₩43,517 | ₩42,417 | ₩42,537 | -0.97% | 17.7만 |
|---|
| 2026.03.12 | ₩43,087 | ₩43,423 | ₩42,698 | ₩42,832 | -0.59% | 29.2만 |
|---|
| 2026.03.11 | ₩43,973 | ₩44,000 | ₩43,329 | ₩43,731 | -0.55% | 19.1만 |
|---|
| 2026.03.10 | ₩44,657 | ₩45,314 | ₩44,429 | ₩44,550 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩43,718 | ₩44,362 | ₩43,329 | ₩44,348 | +1.44% | 8.4만 |
|---|
| 2026.03.06 | ₩43,812 | ₩44,348 | ₩43,651 | ₩44,161 | +0.80% | 13만 |
|---|
| 2026.03.05 | ₩46,119 | ₩46,173 | ₩44,496 | ₩44,778 | -2.91% | 18.1만 |
|---|
| 2026.03.04 | ₩44,670 | ₩45,395 | ₩44,322 | ₩45,193 | +1.17% | 9.6만 |
|---|
| 2026.03.03 | ₩44,040 | ₩44,764 | ₩43,530 | ₩44,335 | +0.67% | 9.9만 |
|---|
| 2026.03.02 | ₩45,046 | ₩45,824 | ₩44,912 | ₩45,730 | +1.52% | 7.6만 |
|---|
| 2026.02.27 | ₩44,925 | ₩45,515 | ₩44,778 | ₩45,153 | +0.51% | 6.6만 |
|---|
| 2026.02.26 | ₩45,126 | ₩45,126 | ₩44,308 | ₩44,925 | -0.45% | 17.8만 |
|---|
| 2026.02.25 | ₩46,173 | ₩46,535 | ₩45,542 | ₩45,636 | -1.16% | 11.8만 |
|---|
| 2026.02.24 | ₩47,930 | ₩48,614 | ₩46,025 | ₩46,092 | -3.83% | 25.8만 |
|---|
| 2026.02.23 | ₩45,287 | ₩45,690 | ₩44,804 | ₩45,435 | +0.33% | 7.3만 |
|---|
| 2026.02.20 | ₩45,287 | ₩45,730 | ₩44,818 | ₩45,301 | +0.03% | 7.1만 |
|---|
| 2026.02.19 | ₩46,052 | ₩46,146 | ₩45,261 | ₩45,851 | -0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩45,730 | ₩46,401 | ₩45,582 | ₩46,401 | +1.47% | 11.9만 |
|---|
| 2026.02.17 | ₩45,234 | ₩45,609 | ₩44,791 | ₩45,515 | +0.62% | 15.2만 |
|---|
| 2026.02.13 | ₩44,898 | ₩45,556 | ₩44,898 | ₩45,502 | +1.34% | 11.7만 |
|---|
| 2026.02.12 | ₩45,623 | ₩45,784 | ₩44,831 | ₩44,845 | -1.71% | 7.8만 |
|---|
| 2026.02.11 | ₩45,489 | ₩45,904 | ₩45,261 | ₩45,690 | +0.44% | 6.5만 |
|---|
| 2026.02.10 | ₩45,220 | ₩45,717 | ₩45,180 | ₩45,515 | +0.65% | 4.7만 |
|---|
| 2026.02.09 | ₩44,791 | ₩45,153 | ₩44,429 | ₩45,073 | +0.63% | 4.5만 |
|---|
| 2026.02.06 | ₩44,778 | ₩45,086 | ₩44,496 | ₩44,751 | -0.06% | 7.1만 |
|---|
| 2026.02.05 | ₩46,065 | ₩46,428 | ₩44,684 | ₩44,778 | -2.80% | 7.7만 |
|---|
| 2026.02.04 | ₩46,481 | ₩46,790 | ₩45,851 | ₩46,454 | -0.06% | 10.9만 |
|---|
| 2026.02.03 | ₩45,784 | ₩46,454 | ₩45,717 | ₩46,414 | +1.38% | 16.2만 |
|---|
| 2026.02.02 | ₩45,073 | ₩46,079 | ₩44,979 | ₩45,918 | +1.88% | 6.6만 |
|---|
| 2026.01.30 | ₩45,837 | ₩45,985 | ₩45,032 | ₩45,448 | -0.85% | 9.6만 |
|---|
| 2026.01.29 | ₩45,784 | ₩46,079 | ₩45,542 | ₩45,784 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩46,441 | ₩46,441 | ₩45,690 | ₩45,743 | -1.50% | 5.5만 |
|---|
| 2026.01.27 | ₩46,481 | ₩47,031 | ₩46,428 | ₩46,468 | -0.03% | 9.1만 |
|---|
| 2026.01.26 | ₩46,159 | ₩46,401 | ₩45,851 | ₩46,334 | +0.38% | 6만 |
|---|
| 2026.01.23 | ₩46,253 | ₩46,696 | ₩46,052 | ₩46,146 | -0.23% | 10.9만 |
|---|
| 2026.01.22 | ₩45,569 | ₩46,347 | ₩45,569 | ₩46,146 | +1.27% | 12.2만 |
|---|
| 2026.01.21 | ₩44,939 | ₩45,851 | ₩44,509 | ₩44,912 | -0.06% | 16.2만 |
|---|
| 2026.01.20 | ₩43,208 | ₩45,328 | ₩43,101 | ₩44,912 | +3.94% | 23만 |
|---|
| 2026.01.16 | ₩45,341 | ₩45,542 | ₩44,791 | ₩44,965 | -0.83% | 15.4만 |
|---|
| 2026.01.15 | ₩46,253 | ₩46,253 | ₩45,582 | ₩45,650 | -1.31% | 10.2만 |
|---|
| 2026.01.14 | ₩44,630 | ₩45,797 | ₩44,630 | ₩45,770 | +2.55% | 22.4만 |
|---|
| 2026.01.13 | ₩44,026 | ₩44,831 | ₩43,450 | ₩44,603 | +1.31% | 15.9만 |
|---|
| 2026.01.12 | ₩44,322 | ₩44,456 | ₩43,798 | ₩44,415 | +0.21% | 12.2만 |
|---|
| 2026.01.09 | ₩44,335 | ₩44,630 | ₩44,322 | ₩44,415 | +0.18% | 9.7만 |
|---|
| 2026.01.08 | ₩44,295 | ₩44,590 | ₩44,120 | ₩44,254 | -0.09% | 10.3만 |
|---|
| 2026.01.07 | ₩43,450 | ₩44,590 | ₩43,450 | ₩44,322 | +2.01% | 7.9만 |
|---|
| 2026.01.06 | ₩44,174 | ₩45,489 | ₩43,503 | ₩43,624 | -1.25% | 15.5만 |
|---|
| 2026.01.05 | ₩44,080 | ₩44,147 | ₩42,537 | ₩43,919 | -0.37% | 24.5만 |
|---|
| 2026.01.02 | ₩44,000 | ₩44,590 | ₩43,664 | ₩44,228 | +0.52% | 7.2만 |
|---|
| 2025.12.31 | ₩43,624 | ₩43,986 | ₩43,490 | ₩43,865 | +0.55% | 5만 |
|---|
| 2025.12.30 | ₩44,402 | ₩44,764 | ₩43,678 | ₩43,745 | -1.48% | 7.7만 |
|---|
| 2025.12.29 | ₩44,040 | ₩44,590 | ₩43,865 | ₩44,429 | +0.88% | 10.4만 |
|---|
| 2025.12.26 | ₩44,107 | ₩44,429 | ₩43,798 | ₩44,308 | +0.46% | 6.1만 |
|---|
| 2025.12.24 | ₩44,107 | ₩44,576 | ₩43,919 | ₩44,254 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩44,214 | ₩44,415 | ₩43,812 | ₩44,187 | -0.06% | 7.8만 |
|---|
| 2025.12.22 | ₩43,651 | ₩44,161 | ₩43,530 | ₩43,570 | -0.18% | 11.5만 |
|---|
| 2025.12.19 | ₩42,309 | ₩43,570 | ₩42,309 | ₩43,409 | +2.60% | 24.1만 |
|---|
| 2025.12.18 | ₩43,061 | ₩43,450 | ₩42,283 | ₩42,430 | -1.46% | 7만 |
|---|
| 2025.12.17 | ₩41,625 | ₩42,457 | ₩41,625 | ₩42,296 | +1.61% | 5.6만 |
|---|
| 2025.12.16 | ₩41,773 | ₩42,054 | ₩41,223 | ₩41,692 | -0.19% | 7.3만 |
|---|
| 2025.12.15 | ₩42,296 | ₩42,323 | ₩41,545 | ₩41,733 | -1.33% | 10.9만 |
|---|
| 2025.12.12 | ₩43,262 | ₩43,597 | ₩42,470 | ₩42,511 | -1.74% | 6.3만 |
|---|
| 2025.12.11 | ₩43,275 | ₩43,932 | ₩43,168 | ₩43,691 | +0.96% | 13.3만 |
|---|
| 2025.12.10 | ₩42,792 | ₩43,543 | ₩42,792 | ₩43,369 | +1.35% | 10.4만 |
|---|
| 2025.12.09 | ₩42,162 | ₩42,672 | ₩42,135 | ₩42,430 | +0.64% | 6.6만 |
|---|
| 2025.12.08 | ₩42,229 | ₩42,604 | ₩42,148 | ₩42,242 | +0.03% | 8만 |
|---|
| 2025.12.05 | ₩42,698 | ₩42,859 | ₩42,148 | ₩42,376 | -0.75% | 4.1만 |
|---|
| 2025.12.04 | ₩42,524 | ₩42,900 | ₩42,390 | ₩42,618 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩41,880 | ₩42,618 | ₩41,840 | ₩42,618 | +1.76% | 5.8만 |
|---|
| 2025.12.02 | ₩42,095 | ₩42,417 | ₩41,733 | ₩42,054 | -0.10% | 7.1만 |
|---|
| 2025.12.01 | ₩42,537 | ₩42,537 | ₩41,545 | ₩41,759 | -1.83% | 18.7만 |
|---|
| 2025.11.28 | ₩41,585 | ₩42,269 | ₩41,585 | ₩42,014 | +1.03% | 4.1만 |
|---|
| 2025.11.26 | ₩41,652 | ₩41,920 | ₩41,451 | ₩41,759 | +0.26% | 5.7만 |
|---|
| 2025.11.25 | ₩41,572 | ₩41,947 | ₩41,451 | ₩41,746 | +0.42% | 8.5만 |
|---|
| 2025.11.24 | ₩41,209 | ₩41,840 | ₩41,209 | ₩41,652 | +1.07% | 6.7만 |
|---|
| 2025.11.21 | ₩40,498 | ₩41,384 | ₩40,498 | ₩41,129 | +1.56% | 8.8만 |
|---|
| 2025.11.20 | ₩41,263 | ₩41,652 | ₩40,418 | ₩40,565 | -1.69% | 13.7만 |
|---|
| 2025.11.19 | ₩41,290 | ₩41,665 | ₩40,659 | ₩40,901 | -0.94% | 14.3만 |
|---|
| 2025.11.18 | ₩40,820 | ₩41,129 | ₩40,472 | ₩40,807 | -0.03% | 15.6만 |
|---|
| 2025.11.17 | ₩41,518 | ₩41,853 | ₩41,062 | ₩41,263 | -0.61% | 25.4만 |
|---|
| 2025.11.14 | ₩41,719 | ₩42,819 | ₩41,679 | ₩41,974 | +0.61% | 17.4만 |
|---|
| 2025.11.13 | ₩42,792 | ₩42,953 | ₩41,652 | ₩42,242 | -1.29% | 23.6만 |
|---|
| 2025.11.12 | ₩43,932 | ₩44,429 | ₩43,154 | ₩43,342 | -1.34% | 20.1만 |
|---|
| 2025.11.11 | ₩43,611 | ₩44,214 | ₩43,597 | ₩44,067 | +1.05% | 11.2만 |
|---|
| 2025.11.10 | ₩42,779 | ₩43,691 | ₩42,591 | ₩43,530 | +1.76% | 15.7만 |
|---|
| 2025.11.07 | ₩42,806 | ₩42,886 | ₩41,558 | ₩42,296 | -1.19% | 20.1만 |
|---|
| 2025.11.06 | ₩40,793 | ₩42,323 | ₩40,793 | ₩41,853 | +2.60% | 30.5만 |
|---|
| 2025.11.05 | ₩40,498 | ₩40,793 | ₩39,989 | ₩40,096 | -0.99% | 17.4만 |
|---|
| 2025.11.04 | ₩40,807 | ₩41,089 | ₩40,619 | ₩40,861 | +0.13% | 10.7만 |
|---|
| 2025.11.03 | ₩42,470 | ₩42,631 | ₩41,317 | ₩41,558 | -2.15% | 18.9만 |
|---|
| 2025.10.31 | ₩41,880 | ₩42,725 | ₩41,813 | ₩42,631 | +1.79% | 10.1만 |
|---|
| 2025.10.30 | ₩41,639 | ₩42,417 | ₩41,518 | ₩42,041 | +0.97% | 11.9만 |
|---|
| 2025.10.29 | ₩42,229 | ₩42,403 | ₩41,478 | ₩41,478 | -1.78% | 10.8만 |
|---|
| 2025.10.28 | ₩41,692 | ₩42,511 | ₩41,518 | ₩42,041 | +0.84% | 18.9만 |
|---|
| 2025.10.27 | ₩43,061 | ₩43,114 | ₩41,585 | ₩41,652 | -3.27% | 26.6만 |
|---|
| 2025.10.24 | ₩43,463 | ₩43,637 | ₩42,859 | ₩42,873 | -1.36% | 13.4만 |
|---|
| 2025.10.23 | ₩43,034 | ₩43,758 | ₩42,832 | ₩42,967 | -0.16% | 18.4만 |
|---|
| 2025.10.22 | ₩43,181 | ₩43,570 | ₩42,269 | ₩42,752 | -0.99% | 30.7만 |
|---|
| 2025.10.21 | ₩42,993 | ₩44,737 | ₩41,665 | ₩42,162 | -1.93% | 107.4만 |
|---|
| 2025.10.20 | ₩45,971 | ₩46,374 | ₩45,811 | ₩46,132 | +0.35% | 7.6만 |
|---|
| 2025.10.17 | ₩45,663 | ₩46,441 | ₩45,448 | ₩46,293 | +1.38% | 13.7만 |
|---|
| 2025.10.16 | ₩46,132 | ₩46,951 | ₩45,609 | ₩45,730 | -0.87% | 17.8만 |
|---|
| 2025.10.15 | ₩45,113 | ₩46,065 | ₩45,113 | ₩45,663 | +1.22% | 14만 |
|---|
| 2025.10.14 | ₩44,764 | ₩45,207 | ₩44,415 | ₩44,939 | +0.39% | 9.5만 |
|---|
| 2025.10.13 | ₩45,958 | ₩46,132 | ₩45,489 | ₩45,502 | -0.99% | 32만 |
|---|
| 2025.10.10 | ₩45,354 | ₩46,682 | ₩45,046 | ₩45,743 | +0.86% | 28.6만 |
|---|