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 | ₩39,581 | ₩40,172 | ₩39,340 | ₩39,877 | +0.75% | 21.3만 |
| 2026.10.08 | ₩40,011 | ₩40,413 | ₩38,441 | ₩39,581 | -1.07% | 50.5만 |
| 2026.10.07 | ₩39,018 | ₩40,306 | ₩38,844 | ₩40,239 | +3.13% | 36.2만 |
| 2026.10.06 | ₩39,903 | ₩40,105 | ₩39,018 | ₩39,327 | -1.45% | 45.2만 |
| 2026.10.05 | ₩39,407 | ₩40,118 | ₩39,219 | ₩39,581 | +0.44% | 44만 |
| 2026.10.02 | ₩38,817 | ₩39,488 | ₩38,736 | ₩39,394 | +1.49% | 27만 |
| 2026.10.01 | ₩39,313 | ₩39,997 | ₩38,508 | ₩38,710 | -1.54% | 34.2만 |
| 2026.09.30 | ₩40,011 | ₩40,346 | ₩39,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,769 |
| -0.60% |
| 18.9만 |
| 2026.09.29 | ₩39,836 | ₩40,145 | ₩39,541 | ₩39,595 | -0.61% | 19.9만 |
|---|
| 2026.09.28 | ₩38,911 | ₩40,279 | ₩38,844 | ₩40,024 | +2.86% | 20.7만 |
|---|
| 2026.09.25 | ₩40,440 | ₩40,494 | ₩39,300 | ₩39,407 | -2.55% | 25.1만 |
|---|
| 2026.09.24 | ₩40,359 | ₩41,137 | ₩40,051 | ₩40,722 | +0.90% | 43.5만 |
|---|
| 2026.09.23 | ₩41,754 | ₩43,471 | ₩41,124 | ₩41,204 | -1.32% | 63.5만 |
|---|
| 2026.09.22 | ₩39,662 | ₩40,614 | ₩39,662 | ₩40,494 | +2.10% | 45.2만 |
|---|
| 2026.09.21 | ₩38,455 | ₩39,877 | ₩38,361 | ₩39,689 | +3.21% | 20.8만 |
|---|
| 2026.09.18 | ₩38,589 | ₩39,045 | ₩38,240 | ₩38,294 | -0.76% | 45.9만 |
|---|
| 2026.09.17 | ₩37,449 | ₩38,857 | ₩37,449 | ₩38,777 | +3.55% | 46.8만 |
|---|
| 2026.09.16 | ₩37,462 | ₩37,556 | ₩36,537 | ₩36,926 | -1.43% | 41.6만 |
|---|
| 2026.09.15 | ₩35,826 | ₩37,650 | ₩35,719 | ₩37,449 | +4.53% | 89만 |
|---|
| 2026.09.14 | ₩36,242 | ₩36,322 | ₩35,759 | ₩35,826 | -1.15% | 24.9만 |
|---|
| 2026.09.11 | ₩36,617 | ₩36,617 | ₩35,920 | ₩35,960 | -1.79% | 24.6만 |
|---|
| 2026.09.10 | ₩36,604 | ₩36,617 | ₩35,947 | ₩35,960 | -1.76% | 17만 |
|---|
| 2026.09.09 | ₩37,006 | ₩37,462 | ₩36,751 | ₩36,792 | -0.58% | 13.1만 |
|---|
| 2026.09.08 | ₩37,570 | ₩37,690 | ₩36,993 | ₩37,060 | -1.36% | 15.9만 |
|---|
| 2026.09.04 | ₩38,428 | ₩38,951 | ₩38,066 | ₩38,213 | -0.56% | 20.8만 |
|---|
| 2026.09.03 | ₩38,897 | ₩39,072 | ₩38,576 | ₩38,924 | +0.07% | 39.4만 |
|---|
| 2026.09.02 | ₩38,736 | ₩39,514 | ₩38,522 | ₩38,643 | -0.24% | 21.5만 |
|---|
| 2026.09.01 | ₩38,106 | ₩38,455 | ₩38,026 | ₩38,294 | +0.49% | 14.9만 |
|---|
| 2026.08.31 | ₩38,347 | ₩38,347 | ₩37,932 | ₩38,227 | -0.31% | 13.4만 |
|---|
| 2026.08.28 | ₩39,273 | ₩39,461 | ₩38,508 | ₩38,736 | -1.37% | 14.4만 |
|---|
| 2026.08.27 | ₩39,166 | ₩39,581 | ₩38,991 | ₩39,488 | +0.82% | 15.6만 |
|---|
| 2026.08.26 | ₩39,635 | ₩39,635 | ₩39,099 | ₩39,112 | -1.32% | 17.3만 |
|---|
| 2026.08.25 | ₩39,514 | ₩40,011 | ₩39,394 | ₩39,836 | +0.81% | 33.3만 |
|---|
| 2026.08.24 | ₩38,441 | ₩38,978 | ₩37,999 | ₩38,951 | +1.33% | 12.4만 |
|---|
| 2026.08.21 | ₩37,918 | ₩39,166 | ₩37,771 | ₩38,629 | +1.87% | 26.4만 |
|---|
| 2026.08.20 | ₩39,045 | ₩39,045 | ₩37,865 | ₩37,918 | -2.89% | 24.4만 |
|---|
| 2026.08.19 | ₩38,482 | ₩40,118 | ₩38,455 | ₩39,380 | +2.34% | 31.6만 |
|---|
| 2026.08.18 | ₩36,939 | ₩37,596 | ₩36,617 | ₩37,543 | +1.63% | 32.9만 |
|---|
| 2026.08.17 | ₩36,979 | ₩37,556 | ₩36,845 | ₩36,912 | -0.18% | 42.6만 |
|---|
| 2026.08.14 | ₩37,181 | ₩37,288 | ₩36,845 | ₩36,926 | -0.69% | 24.9만 |
|---|
| 2026.08.13 | ₩37,704 | ₩37,932 | ₩37,315 | ₩37,610 | -0.25% | 38만 |
|---|
| 2026.08.12 | ₩37,999 | ₩38,750 | ₩37,234 | ₩37,462 | -1.41% | 37.7만 |
|---|
| 2026.08.11 | ₩36,751 | ₩38,616 | ₩36,510 | ₩38,535 | +4.85% | 49.2만 |
|---|
| 2026.08.10 | ₩36,215 | ₩36,496 | ₩35,893 | ₩36,094 | -0.33% | 15.8만 |
|---|
| 2026.08.07 | ₩35,853 | ₩36,336 | ₩35,732 | ₩36,215 | +1.01% | 13.9만 |
|---|
| 2026.08.06 | ₩34,994 | ₩35,142 | ₩34,444 | ₩35,048 | +0.15% | 36.1만 |
|---|
| 2026.08.05 | ₩35,732 | ₩35,960 | ₩34,914 | ₩34,981 | -2.10% | 32만 |
|---|
| 2026.08.04 | ₩36,014 | ₩36,014 | ₩35,397 | ₩35,477 | -1.49% | 33.2만 |
|---|
| 2026.08.03 | ₩36,309 | ₩36,309 | ₩35,423 | ₩35,866 | -1.22% | 20만 |
|---|
| 2026.07.31 | ₩37,502 | ₩37,570 | ₩36,322 | ₩36,496 | -2.68% | 17.8만 |
|---|
| 2026.07.30 | ₩36,899 | ₩37,140 | ₩36,671 | ₩37,073 | +0.47% | 17.8만 |
|---|
| 2026.07.29 | ₩37,704 | ₩37,771 | ₩37,046 | ₩37,181 | -1.39% | 25.5만 |
|---|
| 2026.07.28 | ₩37,851 | ₩38,468 | ₩37,382 | ₩37,757 | -0.25% | 12.7만 |
|---|
| 2026.07.27 | ₩37,368 | ₩37,945 | ₩37,221 | ₩37,730 | +0.97% | 10.9만 |
|---|
| 2026.07.24 | ₩37,811 | ₩38,052 | ₩37,261 | ₩37,342 | -1.24% | 16.7만 |
|---|
| 2026.07.23 | ₩38,133 | ₩38,133 | ₩37,516 | ₩37,717 | -1.09% | 14.2만 |
|---|
| 2026.07.22 | ₩39,340 | ₩39,340 | ₩38,576 | ₩38,602 | -1.88% | 10.6만 |
|---|
| 2026.07.21 | ₩38,924 | ₩39,528 | ₩38,790 | ₩39,206 | +0.72% | 9.6만 |
|---|
| 2026.07.20 | ₩40,131 | ₩40,574 | ₩38,871 | ₩38,924 | -3.01% | 15.7만 |
|---|
| 2026.07.17 | ₩39,716 | ₩40,292 | ₩39,555 | ₩40,252 | +1.35% | 48.1만 |
|---|
| 2026.07.16 | ₩39,809 | ₩40,145 | ₩39,689 | ₩39,702 | -0.27% | 20.1만 |
|---|
| 2026.07.15 | ₩39,488 | ₩39,890 | ₩39,380 | ₩39,541 | +0.14% | 8.2만 |
|---|
| 2026.07.14 | ₩39,970 | ₩39,970 | ₩39,514 | ₩39,528 | -1.11% | 16.9만 |
|---|
| 2026.07.13 | ₩40,426 | ₩40,561 | ₩39,930 | ₩39,970 | -1.13% | 15.7만 |
|---|
| 2026.07.10 | ₩40,775 | ₩40,869 | ₩40,064 | ₩40,601 | -0.43% | 13.7만 |
|---|
| 2026.07.09 | ₩41,030 | ₩41,392 | ₩40,802 | ₩41,030 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩40,990 | ₩41,459 | ₩40,815 | ₩41,325 | +0.82% | 9.9만 |
|---|
| 2026.07.07 | ₩40,976 | ₩41,392 | ₩40,681 | ₩41,017 | +0.10% | 15.6만 |
|---|
| 2026.07.06 | ₩40,641 | ₩40,909 | ₩40,172 | ₩40,708 | +0.17% | 10.2만 |
|---|
| 2026.07.02 | ₩40,386 | ₩40,883 | ₩40,078 | ₩40,762 | +0.93% | 15.9만 |
|---|
| 2026.07.01 | ₩40,306 | ₩40,400 | ₩39,635 | ₩39,702 | -1.50% | 29.4만 |
|---|
| 2026.06.30 | ₩40,091 | ₩40,654 | ₩39,877 | ₩40,212 | +0.30% | 16.6만 |
|---|
| 2026.06.29 | ₩39,689 | ₩39,877 | ₩39,152 | ₩39,796 | +0.27% | 12.3만 |
|---|
| 2026.06.26 | ₩38,589 | ₩39,622 | ₩38,522 | ₩39,541 | +2.47% | 13만 |
|---|
| 2026.06.25 | ₩38,897 | ₩39,219 | ₩38,482 | ₩38,683 | -0.55% | 11.2만 |
|---|
| 2026.06.24 | ₩39,072 | ₩39,327 | ₩38,616 | ₩38,911 | -0.41% | 15.3만 |
|---|
| 2026.06.23 | ₩38,817 | ₩39,206 | ₩38,482 | ₩38,964 | +0.38% | 15만 |
|---|
| 2026.06.22 | ₩37,556 | ₩38,844 | ₩37,556 | ₩38,817 | +3.36% | 13.9만 |
|---|
| 2026.06.18 | ₩38,173 | ₩38,750 | ₩37,677 | ₩37,959 | -0.56% | 16만 |
|---|
| 2026.06.17 | ₩37,972 | ₩38,562 | ₩37,838 | ₩38,052 | +0.21% | 12.5만 |
|---|
| 2026.06.16 | ₩38,133 | ₩38,146 | ₩37,489 | ₩37,798 | -0.88% | 20만 |
|---|
| 2026.06.15 | ₩38,897 | ₩39,340 | ₩38,227 | ₩38,441 | -1.17% | 38.4만 |
|---|
| 2026.06.12 | ₩38,629 | ₩38,964 | ₩38,415 | ₩38,763 | +0.35% | 9.1만 |
|---|
| 2026.06.11 | ₩38,227 | ₩38,924 | ₩38,133 | ₩38,817 | +1.54% | 16.1만 |
|---|
| 2026.06.10 | ₩37,851 | ₩38,991 | ₩37,824 | ₩38,374 | +1.38% | 29.2만 |
|---|
| 2026.06.09 | ₩37,570 | ₩38,012 | ₩37,435 | ₩37,918 | +0.93% | 19.3만 |
|---|
| 2026.06.08 | ₩37,556 | ₩38,026 | ₩37,301 | ₩37,328 | -0.61% | 21.5만 |
|---|
| 2026.06.05 | ₩37,704 | ₩38,119 | ₩37,395 | ₩37,583 | -0.32% | 13.9만 |
|---|
| 2026.06.04 | ₩36,885 | ₩37,811 | ₩36,885 | ₩37,704 | +2.22% | 14.9만 |
|---|
| 2026.06.03 | ₩36,108 | ₩36,899 | ₩36,108 | ₩36,899 | +2.19% | 40.5만 |
|---|
| 2026.06.02 | ₩36,456 | ₩37,140 | ₩36,161 | ₩36,577 | +0.33% | 30.4만 |
|---|
| 2026.06.01 | ₩37,556 | ₩37,570 | ₩36,859 | ₩36,939 | -1.64% | 21.5만 |
|---|
| 2026.05.29 | ₩37,891 | ₩38,482 | ₩37,798 | ₩38,026 | +0.35% | 11.8만 |
|---|
| 2026.05.28 | ₩37,127 | ₩38,119 | ₩36,979 | ₩37,985 | +2.31% | 9.3만 |
|---|
| 2026.05.27 | ₩37,154 | ₩37,891 | ₩37,113 | ₩37,194 | +0.11% | 15.6만 |
|---|
| 2026.05.26 | ₩36,979 | ₩37,207 | ₩36,537 | ₩37,113 | +0.36% | 7만 |
|---|
| 2026.05.22 | ₩37,154 | ₩37,543 | ₩36,805 | ₩36,872 | -0.76% | 12.4만 |
|---|
| 2026.05.21 | ₩36,389 | ₩37,409 | ₩36,336 | ₩37,248 | +2.36% | 19.4만 |
|---|
| 2026.05.20 | ₩35,665 | ₩36,765 | ₩35,665 | ₩36,751 | +3.05% | 14.6만 |
|---|
| 2026.05.19 | ₩35,678 | ₩35,866 | ₩35,437 | ₩35,692 | +0.04% | 17.7만 |
|---|
| 2026.05.18 | ₩36,054 | ₩36,148 | ₩35,437 | ₩35,799 | -0.71% | 21.3만 |
|---|
| 2026.05.15 | ₩36,872 | ₩36,872 | ₩36,242 | ₩36,282 | -1.60% | 15.2만 |
|---|
| 2026.05.14 | ₩37,596 | ₩37,596 | ₩36,751 | ₩36,872 | -1.93% | 13.1만 |
|---|
| 2026.05.13 | ₩36,644 | ₩37,985 | ₩36,456 | ₩37,744 | +3.00% | 37.9만 |
|---|
| 2026.05.12 | ₩36,684 | ₩36,818 | ₩36,443 | ₩36,657 | -0.07% | 10.7만 |
|---|
| 2026.05.11 | ₩37,556 | ₩37,798 | ₩36,711 | ₩36,818 | -1.96% | 19.4만 |
|---|
| 2026.05.08 | ₩39,367 | ₩39,836 | ₩37,140 | ₩38,347 | -2.59% | 8.9만 |
|---|
| 2026.05.07 | ₩38,267 | ₩38,267 | ₩36,416 | ₩37,194 | -2.80% | 28.8만 |
|---|
| 2026.05.06 | ₩38,562 | ₩38,857 | ₩38,374 | ₩38,643 | +0.21% | 9.2만 |
|---|
| 2026.05.05 | ₩38,321 | ₩38,562 | ₩37,865 | ₩38,079 | -0.63% | 7.6만 |
|---|
| 2026.05.04 | ₩37,395 | ₩38,307 | ₩37,194 | ₩38,173 | +2.08% | 31만 |
|---|
| 2026.05.01 | ₩37,328 | ₩37,918 | ₩36,993 | ₩37,556 | +0.61% | 10.8만 |
|---|
| 2026.04.30 | ₩37,422 | ₩37,851 | ₩37,301 | ₩37,328 | -0.25% | 18.9만 |
|---|
| 2026.04.29 | ₩37,851 | ₩37,878 | ₩36,872 | ₩37,368 | -1.28% | 22.3만 |
|---|
| 2026.04.28 | ₩38,227 | ₩38,508 | ₩37,918 | ₩38,119 | -0.28% | 14만 |
|---|
| 2026.04.27 | ₩38,173 | ₩38,562 | ₩38,146 | ₩38,187 | +0.04% | 14.1만 |
|---|
| 2026.04.24 | ₩38,643 | ₩38,643 | ₩37,959 | ₩38,361 | -0.73% | 10.3만 |
|---|
| 2026.04.23 | ₩39,018 | ₩39,139 | ₩38,361 | ₩38,468 | -1.41% | 10.6만 |
|---|
| 2026.04.22 | ₩38,991 | ₩39,300 | ₩38,790 | ₩39,085 | +0.24% | 8.3만 |
|---|
| 2026.04.21 | ₩38,991 | ₩39,219 | ₩38,656 | ₩38,777 | -0.55% | 18만 |
|---|
| 2026.04.20 | ₩39,273 | ₩39,488 | ₩39,112 | ₩39,273 | 0.00% | 6.8만 |
|---|
| 2026.04.17 | ₩39,233 | ₩39,488 | ₩38,991 | ₩39,273 | +0.10% | 9.1만 |
|---|
| 2026.04.16 | ₩39,166 | ₩39,166 | ₩38,495 | ₩38,710 | -1.16% | 12.1만 |
|---|
| 2026.04.15 | ₩38,736 | ₩39,233 | ₩38,589 | ₩39,112 | +0.97% | 13.1만 |
|---|
| 2026.04.14 | ₩38,415 | ₩39,313 | ₩38,415 | ₩38,736 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩37,771 | ₩38,307 | ₩37,529 | ₩38,307 | +1.42% | 13.2만 |
|---|
| 2026.04.10 | ₩38,495 | ₩38,978 | ₩37,999 | ₩38,093 | -1.05% | 13.7만 |
|---|
| 2026.04.09 | ₩38,227 | ₩38,428 | ₩37,891 | ₩38,307 | +0.21% | 11.2만 |
|---|
| 2026.04.08 | ₩39,434 | ₩39,488 | ₩38,227 | ₩38,750 | -1.73% | 9.3만 |
|---|
| 2026.04.07 | ₩38,897 | ₩38,897 | ₩37,918 | ₩38,804 | -0.24% | 25만 |
|---|
| 2026.04.06 | ₩39,501 | ₩39,930 | ₩38,964 | ₩39,434 | -0.17% | 9.7만 |
|---|
| 2026.04.02 | ₩39,219 | ₩39,702 | ₩38,978 | ₩39,461 | +0.62% | 17.6만 |
|---|
| 2026.04.01 | ₩40,185 | ₩40,426 | ₩39,729 | ₩39,917 | -0.67% | 34.8만 |
|---|
| 2026.03.31 | ₩38,897 | ₩40,856 | ₩38,871 | ₩40,239 | +3.45% | 46.3만 |
|---|
| 2026.03.30 | ₩39,005 | ₩39,018 | ₩38,495 | ₩38,683 | -0.83% | 13.5만 |
|---|
| 2026.03.27 | ₩40,212 | ₩40,400 | ₩38,643 | ₩38,804 | -3.50% | 37.1만 |
|---|
| 2026.03.26 | ₩40,306 | ₩40,950 | ₩40,185 | ₩40,198 | -0.27% | 17.6만 |
|---|
| 2026.03.25 | ₩40,440 | ₩41,392 | ₩40,440 | ₩41,097 | +1.63% | 38.1만 |
|---|
| 2026.03.24 | ₩41,929 | ₩42,117 | ₩39,809 | ₩39,970 | -4.67% | 61.7만 |
|---|
| 2026.03.23 | ₩43,324 | ₩43,418 | ₩42,519 | ₩42,787 | -1.24% | 10만 |
|---|
| 2026.03.20 | ₩43,552 | ₩43,739 | ₩42,599 | ₩42,935 | -1.42% | 13.5만 |
|---|
| 2026.03.19 | ₩43,672 | ₩43,967 | ₩43,216 | ₩43,632 | -0.09% | 9.6만 |
|---|
| 2026.03.18 | ₩44,424 | ₩44,424 | ₩43,149 | ₩43,149 | -2.87% | 7.1만 |
|---|
| 2026.03.17 | ₩43,860 | ₩44,799 | ₩43,726 | ₩44,598 | +1.68% | 8만 |
|---|
| 2026.03.16 | ₩43,377 | ₩44,075 | ₩43,216 | ₩43,860 | +1.11% | 6.4만 |
|---|
| 2026.03.13 | ₩42,948 | ₩43,511 | ₩42,412 | ₩42,532 | -0.97% | 17.7만 |
|---|
| 2026.03.12 | ₩43,082 | ₩43,418 | ₩42,693 | ₩42,827 | -0.59% | 29.2만 |
|---|
| 2026.03.11 | ₩43,967 | ₩43,994 | ₩43,324 | ₩43,726 | -0.55% | 19.1만 |
|---|
| 2026.03.10 | ₩44,652 | ₩45,309 | ₩44,424 | ₩44,544 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩43,713 | ₩44,356 | ₩43,324 | ₩44,343 | +1.44% | 8.4만 |
|---|
| 2026.03.06 | ₩43,807 | ₩44,343 | ₩43,646 | ₩44,155 | +0.80% | 13만 |
|---|
| 2026.03.05 | ₩46,114 | ₩46,167 | ₩44,491 | ₩44,772 | -2.91% | 18.1만 |
|---|
| 2026.03.04 | ₩44,665 | ₩45,389 | ₩44,316 | ₩45,188 | +1.17% | 9.6만 |
|---|
| 2026.03.03 | ₩44,035 | ₩44,759 | ₩43,525 | ₩44,330 | +0.67% | 9.9만 |
|---|
| 2026.03.02 | ₩45,041 | ₩45,818 | ₩44,906 | ₩45,725 | +1.52% | 7.6만 |
|---|
| 2026.02.27 | ₩44,920 | ₩45,510 | ₩44,772 | ₩45,148 | +0.51% | 6.6만 |
|---|
| 2026.02.26 | ₩45,121 | ₩45,121 | ₩44,303 | ₩44,920 | -0.45% | 17.8만 |
|---|
| 2026.02.25 | ₩46,167 | ₩46,529 | ₩45,537 | ₩45,631 | -1.16% | 11.8만 |
|---|
| 2026.02.24 | ₩47,924 | ₩48,608 | ₩46,020 | ₩46,087 | -3.83% | 25.8만 |
|---|
| 2026.02.23 | ₩45,282 | ₩45,684 | ₩44,799 | ₩45,429 | +0.33% | 7.3만 |
|---|
| 2026.02.20 | ₩45,282 | ₩45,725 | ₩44,812 | ₩45,295 | +0.03% | 7.1만 |
|---|
| 2026.02.19 | ₩46,046 | ₩46,140 | ₩45,255 | ₩45,845 | -0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩45,725 | ₩46,395 | ₩45,577 | ₩46,395 | +1.47% | 11.9만 |
|---|
| 2026.02.17 | ₩45,228 | ₩45,604 | ₩44,786 | ₩45,510 | +0.62% | 15.2만 |
|---|
| 2026.02.13 | ₩44,893 | ₩45,550 | ₩44,893 | ₩45,497 | +1.34% | 11.7만 |
|---|
| 2026.02.12 | ₩45,617 | ₩45,778 | ₩44,826 | ₩44,839 | -1.71% | 7.8만 |
|---|
| 2026.02.11 | ₩45,483 | ₩45,899 | ₩45,255 | ₩45,684 | +0.44% | 6.5만 |
|---|
| 2026.02.10 | ₩45,215 | ₩45,711 | ₩45,175 | ₩45,510 | +0.65% | 4.7만 |
|---|
| 2026.02.09 | ₩44,786 | ₩45,148 | ₩44,424 | ₩45,067 | +0.63% | 4.5만 |
|---|
| 2026.02.06 | ₩44,772 | ₩45,081 | ₩44,491 | ₩44,745 | -0.06% | 7.1만 |
|---|
| 2026.02.05 | ₩46,060 | ₩46,422 | ₩44,678 | ₩44,772 | -2.80% | 7.7만 |
|---|
| 2026.02.04 | ₩46,476 | ₩46,784 | ₩45,845 | ₩46,449 | -0.06% | 10.9만 |
|---|
| 2026.02.03 | ₩45,778 | ₩46,449 | ₩45,711 | ₩46,409 | +1.38% | 16.2만 |
|---|
| 2026.02.02 | ₩45,067 | ₩46,073 | ₩44,973 | ₩45,912 | +1.88% | 6.6만 |
|---|
| 2026.01.30 | ₩45,832 | ₩45,979 | ₩45,027 | ₩45,443 | -0.85% | 9.6만 |
|---|
| 2026.01.29 | ₩45,778 | ₩46,073 | ₩45,537 | ₩45,778 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩46,435 | ₩46,435 | ₩45,684 | ₩45,738 | -1.50% | 5.5만 |
|---|
| 2026.01.27 | ₩46,476 | ₩47,026 | ₩46,422 | ₩46,462 | -0.03% | 9.1만 |
|---|
| 2026.01.26 | ₩46,154 | ₩46,395 | ₩45,845 | ₩46,328 | +0.38% | 6만 |
|---|
| 2026.01.23 | ₩46,248 | ₩46,690 | ₩46,046 | ₩46,140 | -0.23% | 10.9만 |
|---|
| 2026.01.22 | ₩45,564 | ₩46,342 | ₩45,564 | ₩46,140 | +1.27% | 12.2만 |
|---|
| 2026.01.21 | ₩44,933 | ₩45,845 | ₩44,504 | ₩44,906 | -0.06% | 16.2만 |
|---|
| 2026.01.20 | ₩43,203 | ₩45,322 | ₩43,096 | ₩44,906 | +3.94% | 23만 |
|---|
| 2026.01.16 | ₩45,336 | ₩45,537 | ₩44,786 | ₩44,960 | -0.83% | 15.4만 |
|---|
| 2026.01.15 | ₩46,248 | ₩46,248 | ₩45,577 | ₩45,644 | -1.31% | 10.2만 |
|---|
| 2026.01.14 | ₩44,625 | ₩45,792 | ₩44,625 | ₩45,765 | +2.55% | 22.4만 |
|---|
| 2026.01.13 | ₩44,021 | ₩44,826 | ₩43,444 | ₩44,598 | +1.31% | 15.9만 |
|---|
| 2026.01.12 | ₩44,316 | ₩44,450 | ₩43,793 | ₩44,410 | +0.21% | 12.2만 |
|---|
| 2026.01.09 | ₩44,330 | ₩44,625 | ₩44,316 | ₩44,410 | +0.18% | 9.7만 |
|---|
| 2026.01.08 | ₩44,289 | ₩44,584 | ₩44,115 | ₩44,249 | -0.09% | 10.3만 |
|---|
| 2026.01.07 | ₩43,444 | ₩44,584 | ₩43,444 | ₩44,316 | +2.01% | 7.9만 |
|---|
| 2026.01.06 | ₩44,169 | ₩45,483 | ₩43,498 | ₩43,619 | -1.25% | 15.5만 |
|---|
| 2026.01.05 | ₩44,075 | ₩44,142 | ₩42,532 | ₩43,914 | -0.37% | 24.5만 |
|---|
| 2026.01.02 | ₩43,994 | ₩44,584 | ₩43,659 | ₩44,222 | +0.52% | 7.2만 |
|---|
| 2025.12.31 | ₩43,619 | ₩43,981 | ₩43,485 | ₩43,860 | +0.55% | 5만 |
|---|
| 2025.12.30 | ₩44,397 | ₩44,759 | ₩43,672 | ₩43,739 | -1.48% | 7.7만 |
|---|
| 2025.12.29 | ₩44,035 | ₩44,584 | ₩43,860 | ₩44,424 | +0.88% | 10.4만 |
|---|
| 2025.12.26 | ₩44,102 | ₩44,424 | ₩43,793 | ₩44,303 | +0.46% | 6.1만 |
|---|
| 2025.12.24 | ₩44,102 | ₩44,571 | ₩43,914 | ₩44,249 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩44,209 | ₩44,410 | ₩43,807 | ₩44,182 | -0.06% | 7.8만 |
|---|
| 2025.12.22 | ₩43,646 | ₩44,155 | ₩43,525 | ₩43,565 | -0.18% | 11.5만 |
|---|
| 2025.12.19 | ₩42,304 | ₩43,565 | ₩42,304 | ₩43,404 | +2.60% | 24.1만 |
|---|
| 2025.12.18 | ₩43,055 | ₩43,444 | ₩42,277 | ₩42,425 | -1.46% | 7만 |
|---|
| 2025.12.17 | ₩41,620 | ₩42,452 | ₩41,620 | ₩42,291 | +1.61% | 5.6만 |
|---|
| 2025.12.16 | ₩41,768 | ₩42,049 | ₩41,218 | ₩41,687 | -0.19% | 7.3만 |
|---|
| 2025.12.15 | ₩42,291 | ₩42,318 | ₩41,540 | ₩41,728 | -1.33% | 10.9만 |
|---|
| 2025.12.12 | ₩43,257 | ₩43,592 | ₩42,465 | ₩42,505 | -1.74% | 6.3만 |
|---|
| 2025.12.11 | ₩43,270 | ₩43,927 | ₩43,163 | ₩43,686 | +0.96% | 13.3만 |
|---|
| 2025.12.10 | ₩42,787 | ₩43,538 | ₩42,787 | ₩43,364 | +1.35% | 10.4만 |
|---|
| 2025.12.09 | ₩42,157 | ₩42,666 | ₩42,130 | ₩42,425 | +0.64% | 6.6만 |
|---|
| 2025.12.08 | ₩42,224 | ₩42,599 | ₩42,143 | ₩42,237 | +0.03% | 8만 |
|---|
| 2025.12.05 | ₩42,693 | ₩42,854 | ₩42,143 | ₩42,371 | -0.75% | 4.1만 |
|---|
| 2025.12.04 | ₩42,519 | ₩42,894 | ₩42,385 | ₩42,613 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩41,875 | ₩42,613 | ₩41,835 | ₩42,613 | +1.76% | 5.8만 |
|---|
| 2025.12.02 | ₩42,090 | ₩42,412 | ₩41,728 | ₩42,049 | -0.10% | 7.1만 |
|---|
| 2025.12.01 | ₩42,532 | ₩42,532 | ₩41,540 | ₩41,754 | -1.83% | 18.7만 |
|---|
| 2025.11.28 | ₩41,580 | ₩42,264 | ₩41,580 | ₩42,009 | +1.03% | 4.1만 |
|---|
| 2025.11.26 | ₩41,647 | ₩41,915 | ₩41,446 | ₩41,754 | +0.26% | 5.7만 |
|---|
| 2025.11.25 | ₩41,567 | ₩41,942 | ₩41,446 | ₩41,741 | +0.42% | 8.5만 |
|---|
| 2025.11.24 | ₩41,204 | ₩41,835 | ₩41,204 | ₩41,647 | +1.07% | 6.7만 |
|---|
| 2025.11.21 | ₩40,494 | ₩41,379 | ₩40,494 | ₩41,124 | +1.56% | 8.8만 |
|---|
| 2025.11.20 | ₩41,258 | ₩41,647 | ₩40,413 | ₩40,561 | -1.69% | 13.7만 |
|---|
| 2025.11.19 | ₩41,285 | ₩41,660 | ₩40,654 | ₩40,896 | -0.94% | 14.3만 |
|---|
| 2025.11.18 | ₩40,815 | ₩41,124 | ₩40,467 | ₩40,802 | -0.03% | 15.6만 |
|---|
| 2025.11.17 | ₩41,513 | ₩41,848 | ₩41,057 | ₩41,258 | -0.61% | 25.4만 |
|---|
| 2025.11.14 | ₩41,714 | ₩42,814 | ₩41,674 | ₩41,969 | +0.61% | 17.4만 |
|---|
| 2025.11.13 | ₩42,787 | ₩42,948 | ₩41,647 | ₩42,237 | -1.29% | 23.6만 |
|---|
| 2025.11.12 | ₩43,927 | ₩44,424 | ₩43,149 | ₩43,337 | -1.34% | 20.1만 |
|---|
| 2025.11.11 | ₩43,605 | ₩44,209 | ₩43,592 | ₩44,061 | +1.05% | 11.2만 |
|---|
| 2025.11.10 | ₩42,774 | ₩43,686 | ₩42,586 | ₩43,525 | +1.76% | 15.7만 |
|---|
| 2025.11.07 | ₩42,801 | ₩42,881 | ₩41,553 | ₩42,291 | -1.19% | 20.1만 |
|---|
| 2025.11.06 | ₩40,789 | ₩42,318 | ₩40,789 | ₩41,848 | +2.60% | 30.5만 |
|---|
| 2025.11.05 | ₩40,494 | ₩40,789 | ₩39,984 | ₩40,091 | -0.99% | 17.4만 |
|---|
| 2025.11.04 | ₩40,802 | ₩41,084 | ₩40,614 | ₩40,856 | +0.13% | 10.7만 |
|---|
| 2025.11.03 | ₩42,465 | ₩42,626 | ₩41,312 | ₩41,553 | -2.15% | 18.9만 |
|---|
| 2025.10.31 | ₩41,875 | ₩42,720 | ₩41,808 | ₩42,626 | +1.79% | 10.1만 |
|---|
| 2025.10.30 | ₩41,634 | ₩42,412 | ₩41,513 | ₩42,036 | +0.97% | 11.9만 |
|---|
| 2025.10.29 | ₩42,224 | ₩42,398 | ₩41,473 | ₩41,473 | -1.78% | 10.8만 |
|---|
| 2025.10.28 | ₩41,687 | ₩42,505 | ₩41,513 | ₩42,036 | +0.84% | 18.9만 |
|---|
| 2025.10.27 | ₩43,055 | ₩43,109 | ₩41,580 | ₩41,647 | -3.27% | 26.6만 |
|---|
| 2025.10.24 | ₩43,458 | ₩43,632 | ₩42,854 | ₩42,868 | -1.36% | 13.4만 |
|---|
| 2025.10.23 | ₩43,029 | ₩43,753 | ₩42,827 | ₩42,962 | -0.16% | 18.4만 |
|---|
| 2025.10.22 | ₩43,176 | ₩43,565 | ₩42,264 | ₩42,747 | -0.99% | 30.7만 |
|---|
| 2025.10.21 | ₩42,988 | ₩44,732 | ₩41,660 | ₩42,157 | -1.93% | 107.4만 |
|---|
| 2025.10.20 | ₩45,966 | ₩46,368 | ₩45,805 | ₩46,127 | +0.35% | 7.6만 |
|---|
| 2025.10.17 | ₩45,658 | ₩46,435 | ₩45,443 | ₩46,288 | +1.38% | 13.7만 |
|---|
| 2025.10.16 | ₩46,127 | ₩46,945 | ₩45,604 | ₩45,725 | -0.87% | 17.8만 |
|---|
| 2025.10.15 | ₩45,108 | ₩46,060 | ₩45,108 | ₩45,658 | +1.22% | 14만 |
|---|
| 2025.10.14 | ₩44,759 | ₩45,201 | ₩44,410 | ₩44,933 | +0.39% | 9.5만 |
|---|
| 2025.10.13 | ₩45,953 | ₩46,127 | ₩45,483 | ₩45,497 | -0.99% | 32만 |
|---|
| 2025.10.10 | ₩45,349 | ₩46,677 | ₩45,041 | ₩45,738 | +0.86% | 28.6만 |
|---|