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 | ₩39,577 | ₩40,167 | ₩39,336 | ₩39,872 | +0.75% | 21.3만 |
| 2026.10.08 | ₩40,006 | ₩40,409 | ₩38,437 | ₩39,577 | -1.07% | 50.5만 |
| 2026.10.07 | ₩39,014 | ₩40,301 | ₩38,839 | ₩40,234 | +3.13% | 36.2만 |
| 2026.10.06 | ₩39,899 | ₩40,100 | ₩39,014 | ₩39,322 | -1.45% | 45.2만 |
| 2026.10.05 | ₩39,403 | ₩40,113 | ₩39,215 | ₩39,577 | +0.44% | 44만 |
| 2026.10.02 | ₩38,813 | ₩39,483 | ₩38,732 | ₩39,389 | +1.49% | 27만 |
| 2026.10.01 | ₩39,309 | ₩39,993 | ₩38,504 | ₩38,705 | -1.54% | 34.2만 |
| 2026.09.30 | ₩40,006 | ₩40,341 | ₩39,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,765 |
| -0.60% |
| 18.9만 |
| 2026.09.29 | ₩39,832 | ₩40,140 | ₩39,537 | ₩39,590 | -0.61% | 19.9만 |
|---|
| 2026.09.28 | ₩38,906 | ₩40,274 | ₩38,839 | ₩40,020 | +2.86% | 20.7만 |
|---|
| 2026.09.25 | ₩40,435 | ₩40,489 | ₩39,295 | ₩39,403 | -2.55% | 25.1만 |
|---|
| 2026.09.24 | ₩40,355 | ₩41,133 | ₩40,046 | ₩40,717 | +0.90% | 43.5만 |
|---|
| 2026.09.23 | ₩41,750 | ₩43,466 | ₩41,119 | ₩41,200 | -1.32% | 63.5만 |
|---|
| 2026.09.22 | ₩39,658 | ₩40,610 | ₩39,658 | ₩40,489 | +2.10% | 45.2만 |
|---|
| 2026.09.21 | ₩38,450 | ₩39,872 | ₩38,357 | ₩39,684 | +3.21% | 20.8만 |
|---|
| 2026.09.18 | ₩38,585 | ₩39,041 | ₩38,236 | ₩38,290 | -0.76% | 45.9만 |
|---|
| 2026.09.17 | ₩37,445 | ₩38,853 | ₩37,445 | ₩38,772 | +3.55% | 46.8만 |
|---|
| 2026.09.16 | ₩37,458 | ₩37,552 | ₩36,533 | ₩36,922 | -1.43% | 41.6만 |
|---|
| 2026.09.15 | ₩35,822 | ₩37,646 | ₩35,715 | ₩37,445 | +4.53% | 89만 |
|---|
| 2026.09.14 | ₩36,238 | ₩36,318 | ₩35,755 | ₩35,822 | -1.15% | 24.9만 |
|---|
| 2026.09.11 | ₩36,613 | ₩36,613 | ₩35,916 | ₩35,956 | -1.79% | 24.6만 |
|---|
| 2026.09.10 | ₩36,600 | ₩36,613 | ₩35,943 | ₩35,956 | -1.76% | 17만 |
|---|
| 2026.09.09 | ₩37,002 | ₩37,458 | ₩36,747 | ₩36,787 | -0.58% | 13.1만 |
|---|
| 2026.09.08 | ₩37,565 | ₩37,686 | ₩36,989 | ₩37,056 | -1.36% | 15.9만 |
|---|
| 2026.09.04 | ₩38,424 | ₩38,947 | ₩38,062 | ₩38,209 | -0.56% | 20.8만 |
|---|
| 2026.09.03 | ₩38,893 | ₩39,067 | ₩38,571 | ₩38,920 | +0.07% | 39.4만 |
|---|
| 2026.09.02 | ₩38,732 | ₩39,510 | ₩38,518 | ₩38,638 | -0.24% | 21.5만 |
|---|
| 2026.09.01 | ₩38,102 | ₩38,450 | ₩38,021 | ₩38,290 | +0.49% | 14.9만 |
|---|
| 2026.08.31 | ₩38,343 | ₩38,343 | ₩37,927 | ₩38,222 | -0.31% | 13.4만 |
|---|
| 2026.08.28 | ₩39,269 | ₩39,456 | ₩38,504 | ₩38,732 | -1.37% | 14.4만 |
|---|
| 2026.08.27 | ₩39,161 | ₩39,577 | ₩38,987 | ₩39,483 | +0.82% | 15.6만 |
|---|
| 2026.08.26 | ₩39,631 | ₩39,631 | ₩39,094 | ₩39,108 | -1.32% | 17.3만 |
|---|
| 2026.08.25 | ₩39,510 | ₩40,006 | ₩39,389 | ₩39,832 | +0.81% | 33.3만 |
|---|
| 2026.08.24 | ₩38,437 | ₩38,974 | ₩37,994 | ₩38,947 | +1.33% | 12.4만 |
|---|
| 2026.08.21 | ₩37,914 | ₩39,161 | ₩37,767 | ₩38,625 | +1.87% | 26.4만 |
|---|
| 2026.08.20 | ₩39,041 | ₩39,041 | ₩37,860 | ₩37,914 | -2.89% | 24.4만 |
|---|
| 2026.08.19 | ₩38,477 | ₩40,113 | ₩38,450 | ₩39,376 | +2.34% | 31.6만 |
|---|
| 2026.08.18 | ₩36,935 | ₩37,592 | ₩36,613 | ₩37,539 | +1.63% | 32.9만 |
|---|
| 2026.08.17 | ₩36,975 | ₩37,552 | ₩36,841 | ₩36,908 | -0.18% | 42.6만 |
|---|
| 2026.08.14 | ₩37,176 | ₩37,284 | ₩36,841 | ₩36,922 | -0.69% | 24.9만 |
|---|
| 2026.08.13 | ₩37,699 | ₩37,927 | ₩37,311 | ₩37,606 | -0.25% | 38만 |
|---|
| 2026.08.12 | ₩37,994 | ₩38,746 | ₩37,230 | ₩37,458 | -1.41% | 37.7만 |
|---|
| 2026.08.11 | ₩36,747 | ₩38,611 | ₩36,506 | ₩38,531 | +4.85% | 49.2만 |
|---|
| 2026.08.10 | ₩36,211 | ₩36,492 | ₩35,889 | ₩36,090 | -0.33% | 15.8만 |
|---|
| 2026.08.07 | ₩35,849 | ₩36,331 | ₩35,728 | ₩36,211 | +1.01% | 13.9만 |
|---|
| 2026.08.06 | ₩34,990 | ₩35,138 | ₩34,440 | ₩35,044 | +0.15% | 36.1만 |
|---|
| 2026.08.05 | ₩35,728 | ₩35,956 | ₩34,910 | ₩34,977 | -2.10% | 32만 |
|---|
| 2026.08.04 | ₩36,010 | ₩36,010 | ₩35,393 | ₩35,473 | -1.49% | 33.2만 |
|---|
| 2026.08.03 | ₩36,305 | ₩36,305 | ₩35,420 | ₩35,862 | -1.22% | 20만 |
|---|
| 2026.07.31 | ₩37,498 | ₩37,565 | ₩36,318 | ₩36,492 | -2.68% | 17.8만 |
|---|
| 2026.07.30 | ₩36,895 | ₩37,136 | ₩36,667 | ₩37,069 | +0.47% | 17.8만 |
|---|
| 2026.07.29 | ₩37,699 | ₩37,767 | ₩37,042 | ₩37,176 | -1.39% | 25.5만 |
|---|
| 2026.07.28 | ₩37,847 | ₩38,464 | ₩37,378 | ₩37,753 | -0.25% | 12.7만 |
|---|
| 2026.07.27 | ₩37,364 | ₩37,941 | ₩37,217 | ₩37,726 | +0.97% | 10.9만 |
|---|
| 2026.07.24 | ₩37,807 | ₩38,048 | ₩37,257 | ₩37,337 | -1.24% | 16.7만 |
|---|
| 2026.07.23 | ₩38,129 | ₩38,129 | ₩37,512 | ₩37,713 | -1.09% | 14.2만 |
|---|
| 2026.07.22 | ₩39,336 | ₩39,336 | ₩38,571 | ₩38,598 | -1.88% | 10.6만 |
|---|
| 2026.07.21 | ₩38,920 | ₩39,523 | ₩38,786 | ₩39,202 | +0.72% | 9.6만 |
|---|
| 2026.07.20 | ₩40,127 | ₩40,569 | ₩38,866 | ₩38,920 | -3.01% | 15.7만 |
|---|
| 2026.07.17 | ₩39,711 | ₩40,288 | ₩39,550 | ₩40,248 | +1.35% | 48.1만 |
|---|
| 2026.07.16 | ₩39,805 | ₩40,140 | ₩39,684 | ₩39,698 | -0.27% | 20.1만 |
|---|
| 2026.07.15 | ₩39,483 | ₩39,886 | ₩39,376 | ₩39,537 | +0.14% | 8.2만 |
|---|
| 2026.07.14 | ₩39,966 | ₩39,966 | ₩39,510 | ₩39,523 | -1.11% | 16.9만 |
|---|
| 2026.07.13 | ₩40,422 | ₩40,556 | ₩39,926 | ₩39,966 | -1.13% | 15.7만 |
|---|
| 2026.07.10 | ₩40,771 | ₩40,865 | ₩40,060 | ₩40,596 | -0.43% | 13.7만 |
|---|
| 2026.07.09 | ₩41,025 | ₩41,388 | ₩40,797 | ₩41,025 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩40,985 | ₩41,455 | ₩40,811 | ₩41,321 | +0.82% | 9.9만 |
|---|
| 2026.07.07 | ₩40,972 | ₩41,388 | ₩40,677 | ₩41,012 | +0.10% | 15.6만 |
|---|
| 2026.07.06 | ₩40,637 | ₩40,905 | ₩40,167 | ₩40,704 | +0.17% | 10.2만 |
|---|
| 2026.07.02 | ₩40,382 | ₩40,878 | ₩40,073 | ₩40,757 | +0.93% | 15.9만 |
|---|
| 2026.07.01 | ₩40,301 | ₩40,395 | ₩39,631 | ₩39,698 | -1.50% | 29.4만 |
|---|
| 2026.06.30 | ₩40,087 | ₩40,650 | ₩39,872 | ₩40,207 | +0.30% | 16.6만 |
|---|
| 2026.06.29 | ₩39,684 | ₩39,872 | ₩39,148 | ₩39,792 | +0.27% | 12.3만 |
|---|
| 2026.06.26 | ₩38,585 | ₩39,617 | ₩38,518 | ₩39,537 | +2.47% | 13만 |
|---|
| 2026.06.25 | ₩38,893 | ₩39,215 | ₩38,477 | ₩38,678 | -0.55% | 11.2만 |
|---|
| 2026.06.24 | ₩39,067 | ₩39,322 | ₩38,611 | ₩38,906 | -0.41% | 15.3만 |
|---|
| 2026.06.23 | ₩38,813 | ₩39,202 | ₩38,477 | ₩38,960 | +0.38% | 15만 |
|---|
| 2026.06.22 | ₩37,552 | ₩38,839 | ₩37,552 | ₩38,813 | +3.36% | 13.9만 |
|---|
| 2026.06.18 | ₩38,169 | ₩38,746 | ₩37,673 | ₩37,954 | -0.56% | 16만 |
|---|
| 2026.06.17 | ₩37,968 | ₩38,558 | ₩37,834 | ₩38,048 | +0.21% | 12.5만 |
|---|
| 2026.06.16 | ₩38,129 | ₩38,142 | ₩37,485 | ₩37,793 | -0.88% | 20만 |
|---|
| 2026.06.15 | ₩38,893 | ₩39,336 | ₩38,222 | ₩38,437 | -1.17% | 38.4만 |
|---|
| 2026.06.12 | ₩38,625 | ₩38,960 | ₩38,410 | ₩38,759 | +0.35% | 9.1만 |
|---|
| 2026.06.11 | ₩38,222 | ₩38,920 | ₩38,129 | ₩38,813 | +1.54% | 16.1만 |
|---|
| 2026.06.10 | ₩37,847 | ₩38,987 | ₩37,820 | ₩38,370 | +1.38% | 29.2만 |
|---|
| 2026.06.09 | ₩37,565 | ₩38,008 | ₩37,431 | ₩37,914 | +0.93% | 19.3만 |
|---|
| 2026.06.08 | ₩37,552 | ₩38,021 | ₩37,297 | ₩37,324 | -0.61% | 21.5만 |
|---|
| 2026.06.05 | ₩37,699 | ₩38,115 | ₩37,391 | ₩37,579 | -0.32% | 13.9만 |
|---|
| 2026.06.04 | ₩36,881 | ₩37,807 | ₩36,881 | ₩37,699 | +2.22% | 14.9만 |
|---|
| 2026.06.03 | ₩36,103 | ₩36,895 | ₩36,103 | ₩36,895 | +2.19% | 40.5만 |
|---|
| 2026.06.02 | ₩36,452 | ₩37,136 | ₩36,157 | ₩36,573 | +0.33% | 30.4만 |
|---|
| 2026.06.01 | ₩37,552 | ₩37,565 | ₩36,855 | ₩36,935 | -1.64% | 21.5만 |
|---|
| 2026.05.29 | ₩37,887 | ₩38,477 | ₩37,793 | ₩38,021 | +0.35% | 11.8만 |
|---|
| 2026.05.28 | ₩37,123 | ₩38,115 | ₩36,975 | ₩37,981 | +2.31% | 9.3만 |
|---|
| 2026.05.27 | ₩37,150 | ₩37,887 | ₩37,109 | ₩37,190 | +0.11% | 15.6만 |
|---|
| 2026.05.26 | ₩36,975 | ₩37,203 | ₩36,533 | ₩37,109 | +0.36% | 7만 |
|---|
| 2026.05.22 | ₩37,150 | ₩37,539 | ₩36,801 | ₩36,868 | -0.76% | 12.4만 |
|---|
| 2026.05.21 | ₩36,385 | ₩37,404 | ₩36,331 | ₩37,243 | +2.36% | 19.4만 |
|---|
| 2026.05.20 | ₩35,661 | ₩36,761 | ₩35,661 | ₩36,747 | +3.05% | 14.6만 |
|---|
| 2026.05.19 | ₩35,674 | ₩35,862 | ₩35,433 | ₩35,688 | +0.04% | 17.7만 |
|---|
| 2026.05.18 | ₩36,050 | ₩36,144 | ₩35,433 | ₩35,795 | -0.71% | 21.3만 |
|---|
| 2026.05.15 | ₩36,868 | ₩36,868 | ₩36,238 | ₩36,278 | -1.60% | 15.2만 |
|---|
| 2026.05.14 | ₩37,592 | ₩37,592 | ₩36,747 | ₩36,868 | -1.93% | 13.1만 |
|---|
| 2026.05.13 | ₩36,640 | ₩37,981 | ₩36,452 | ₩37,740 | +3.00% | 37.9만 |
|---|
| 2026.05.12 | ₩36,680 | ₩36,814 | ₩36,439 | ₩36,653 | -0.07% | 10.7만 |
|---|
| 2026.05.11 | ₩37,552 | ₩37,793 | ₩36,707 | ₩36,814 | -1.96% | 19.4만 |
|---|
| 2026.05.08 | ₩39,362 | ₩39,832 | ₩37,136 | ₩38,343 | -2.59% | 8.9만 |
|---|
| 2026.05.07 | ₩38,263 | ₩38,263 | ₩36,412 | ₩37,190 | -2.80% | 28.8만 |
|---|
| 2026.05.06 | ₩38,558 | ₩38,853 | ₩38,370 | ₩38,638 | +0.21% | 9.2만 |
|---|
| 2026.05.05 | ₩38,316 | ₩38,558 | ₩37,860 | ₩38,075 | -0.63% | 7.6만 |
|---|
| 2026.05.04 | ₩37,391 | ₩38,303 | ₩37,190 | ₩38,169 | +2.08% | 31만 |
|---|
| 2026.05.01 | ₩37,324 | ₩37,914 | ₩36,989 | ₩37,552 | +0.61% | 10.8만 |
|---|
| 2026.04.30 | ₩37,418 | ₩37,847 | ₩37,297 | ₩37,324 | -0.25% | 18.9만 |
|---|
| 2026.04.29 | ₩37,847 | ₩37,874 | ₩36,868 | ₩37,364 | -1.28% | 22.3만 |
|---|
| 2026.04.28 | ₩38,222 | ₩38,504 | ₩37,914 | ₩38,115 | -0.28% | 14만 |
|---|
| 2026.04.27 | ₩38,169 | ₩38,558 | ₩38,142 | ₩38,182 | +0.04% | 14.1만 |
|---|
| 2026.04.24 | ₩38,638 | ₩38,638 | ₩37,954 | ₩38,357 | -0.73% | 10.3만 |
|---|
| 2026.04.23 | ₩39,014 | ₩39,134 | ₩38,357 | ₩38,464 | -1.41% | 10.6만 |
|---|
| 2026.04.22 | ₩38,987 | ₩39,295 | ₩38,786 | ₩39,081 | +0.24% | 8.3만 |
|---|
| 2026.04.21 | ₩38,987 | ₩39,215 | ₩38,652 | ₩38,772 | -0.55% | 18만 |
|---|
| 2026.04.20 | ₩39,269 | ₩39,483 | ₩39,108 | ₩39,269 | 0.00% | 6.8만 |
|---|
| 2026.04.17 | ₩39,228 | ₩39,483 | ₩38,987 | ₩39,269 | +0.10% | 9.1만 |
|---|
| 2026.04.16 | ₩39,161 | ₩39,161 | ₩38,491 | ₩38,705 | -1.16% | 12.1만 |
|---|
| 2026.04.15 | ₩38,732 | ₩39,228 | ₩38,585 | ₩39,108 | +0.97% | 13.1만 |
|---|
| 2026.04.14 | ₩38,410 | ₩39,309 | ₩38,410 | ₩38,732 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩37,767 | ₩38,303 | ₩37,525 | ₩38,303 | +1.42% | 13.2만 |
|---|
| 2026.04.10 | ₩38,491 | ₩38,974 | ₩37,994 | ₩38,088 | -1.05% | 13.7만 |
|---|
| 2026.04.09 | ₩38,222 | ₩38,424 | ₩37,887 | ₩38,303 | +0.21% | 11.2만 |
|---|
| 2026.04.08 | ₩39,430 | ₩39,483 | ₩38,222 | ₩38,746 | -1.73% | 9.3만 |
|---|
| 2026.04.07 | ₩38,893 | ₩38,893 | ₩37,914 | ₩38,799 | -0.24% | 25만 |
|---|
| 2026.04.06 | ₩39,497 | ₩39,926 | ₩38,960 | ₩39,430 | -0.17% | 9.7만 |
|---|
| 2026.04.02 | ₩39,215 | ₩39,698 | ₩38,974 | ₩39,456 | +0.62% | 17.6만 |
|---|
| 2026.04.01 | ₩40,181 | ₩40,422 | ₩39,725 | ₩39,912 | -0.67% | 34.8만 |
|---|
| 2026.03.31 | ₩38,893 | ₩40,851 | ₩38,866 | ₩40,234 | +3.45% | 46.3만 |
|---|
| 2026.03.30 | ₩39,000 | ₩39,014 | ₩38,491 | ₩38,678 | -0.83% | 13.5만 |
|---|
| 2026.03.27 | ₩40,207 | ₩40,395 | ₩38,638 | ₩38,799 | -3.50% | 37.1만 |
|---|
| 2026.03.26 | ₩40,301 | ₩40,945 | ₩40,181 | ₩40,194 | -0.27% | 17.6만 |
|---|
| 2026.03.25 | ₩40,435 | ₩41,388 | ₩40,435 | ₩41,093 | +1.63% | 38.1만 |
|---|
| 2026.03.24 | ₩41,924 | ₩42,112 | ₩39,805 | ₩39,966 | -4.67% | 61.7만 |
|---|
| 2026.03.23 | ₩43,319 | ₩43,413 | ₩42,514 | ₩42,782 | -1.24% | 10만 |
|---|
| 2026.03.20 | ₩43,547 | ₩43,735 | ₩42,595 | ₩42,930 | -1.42% | 13.5만 |
|---|
| 2026.03.19 | ₩43,668 | ₩43,963 | ₩43,212 | ₩43,627 | -0.09% | 9.6만 |
|---|
| 2026.03.18 | ₩44,419 | ₩44,419 | ₩43,144 | ₩43,144 | -2.87% | 7.1만 |
|---|
| 2026.03.17 | ₩43,855 | ₩44,794 | ₩43,721 | ₩44,593 | +1.68% | 8만 |
|---|
| 2026.03.16 | ₩43,372 | ₩44,070 | ₩43,212 | ₩43,855 | +1.11% | 6.4만 |
|---|
| 2026.03.13 | ₩42,943 | ₩43,507 | ₩42,407 | ₩42,528 | -0.97% | 17.7만 |
|---|
| 2026.03.12 | ₩43,077 | ₩43,413 | ₩42,688 | ₩42,823 | -0.59% | 29.2만 |
|---|
| 2026.03.11 | ₩43,963 | ₩43,989 | ₩43,319 | ₩43,721 | -0.55% | 19.1만 |
|---|
| 2026.03.10 | ₩44,647 | ₩45,304 | ₩44,419 | ₩44,539 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩43,708 | ₩44,351 | ₩43,319 | ₩44,338 | +1.44% | 8.4만 |
|---|
| 2026.03.06 | ₩43,802 | ₩44,338 | ₩43,641 | ₩44,150 | +0.80% | 13만 |
|---|
| 2026.03.05 | ₩46,108 | ₩46,162 | ₩44,486 | ₩44,767 | -2.91% | 18.1만 |
|---|
| 2026.03.04 | ₩44,660 | ₩45,384 | ₩44,311 | ₩45,183 | +1.17% | 9.6만 |
|---|
| 2026.03.03 | ₩44,030 | ₩44,754 | ₩43,520 | ₩44,325 | +0.67% | 9.9만 |
|---|
| 2026.03.02 | ₩45,035 | ₩45,813 | ₩44,901 | ₩45,719 | +1.52% | 7.6만 |
|---|
| 2026.02.27 | ₩44,915 | ₩45,505 | ₩44,767 | ₩45,143 | +0.51% | 6.6만 |
|---|
| 2026.02.26 | ₩45,116 | ₩45,116 | ₩44,298 | ₩44,915 | -0.45% | 17.8만 |
|---|
| 2026.02.25 | ₩46,162 | ₩46,524 | ₩45,532 | ₩45,626 | -1.16% | 11.8만 |
|---|
| 2026.02.24 | ₩47,919 | ₩48,603 | ₩46,015 | ₩46,082 | -3.83% | 25.8만 |
|---|
| 2026.02.23 | ₩45,277 | ₩45,679 | ₩44,794 | ₩45,424 | +0.33% | 7.3만 |
|---|
| 2026.02.20 | ₩45,277 | ₩45,719 | ₩44,807 | ₩45,290 | +0.03% | 7.1만 |
|---|
| 2026.02.19 | ₩46,041 | ₩46,135 | ₩45,250 | ₩45,840 | -0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩45,719 | ₩46,390 | ₩45,572 | ₩46,390 | +1.47% | 11.9만 |
|---|
| 2026.02.17 | ₩45,223 | ₩45,599 | ₩44,781 | ₩45,505 | +0.62% | 15.2만 |
|---|
| 2026.02.13 | ₩44,888 | ₩45,545 | ₩44,888 | ₩45,491 | +1.34% | 11.7만 |
|---|
| 2026.02.12 | ₩45,612 | ₩45,773 | ₩44,821 | ₩44,834 | -1.71% | 7.8만 |
|---|
| 2026.02.11 | ₩45,478 | ₩45,894 | ₩45,250 | ₩45,679 | +0.44% | 6.5만 |
|---|
| 2026.02.10 | ₩45,210 | ₩45,706 | ₩45,170 | ₩45,505 | +0.65% | 4.7만 |
|---|
| 2026.02.09 | ₩44,781 | ₩45,143 | ₩44,419 | ₩45,062 | +0.63% | 4.5만 |
|---|
| 2026.02.06 | ₩44,767 | ₩45,076 | ₩44,486 | ₩44,740 | -0.06% | 7.1만 |
|---|
| 2026.02.05 | ₩46,055 | ₩46,417 | ₩44,673 | ₩44,767 | -2.80% | 7.7만 |
|---|
| 2026.02.04 | ₩46,471 | ₩46,779 | ₩45,840 | ₩46,444 | -0.06% | 10.9만 |
|---|
| 2026.02.03 | ₩45,773 | ₩46,444 | ₩45,706 | ₩46,403 | +1.38% | 16.2만 |
|---|
| 2026.02.02 | ₩45,062 | ₩46,068 | ₩44,968 | ₩45,907 | +1.88% | 6.6만 |
|---|
| 2026.01.30 | ₩45,827 | ₩45,974 | ₩45,022 | ₩45,438 | -0.85% | 9.6만 |
|---|
| 2026.01.29 | ₩45,773 | ₩46,068 | ₩45,532 | ₩45,773 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩46,430 | ₩46,430 | ₩45,679 | ₩45,733 | -1.50% | 5.5만 |
|---|
| 2026.01.27 | ₩46,471 | ₩47,020 | ₩46,417 | ₩46,457 | -0.03% | 9.1만 |
|---|
| 2026.01.26 | ₩46,149 | ₩46,390 | ₩45,840 | ₩46,323 | +0.38% | 6만 |
|---|
| 2026.01.23 | ₩46,243 | ₩46,685 | ₩46,041 | ₩46,135 | -0.23% | 10.9만 |
|---|
| 2026.01.22 | ₩45,559 | ₩46,336 | ₩45,559 | ₩46,135 | +1.27% | 12.2만 |
|---|
| 2026.01.21 | ₩44,928 | ₩45,840 | ₩44,499 | ₩44,901 | -0.06% | 16.2만 |
|---|
| 2026.01.20 | ₩43,198 | ₩45,317 | ₩43,091 | ₩44,901 | +3.94% | 23만 |
|---|
| 2026.01.16 | ₩45,331 | ₩45,532 | ₩44,781 | ₩44,955 | -0.83% | 15.4만 |
|---|
| 2026.01.15 | ₩46,243 | ₩46,243 | ₩45,572 | ₩45,639 | -1.31% | 10.2만 |
|---|
| 2026.01.14 | ₩44,620 | ₩45,787 | ₩44,620 | ₩45,760 | +2.55% | 22.4만 |
|---|
| 2026.01.13 | ₩44,016 | ₩44,821 | ₩43,440 | ₩44,593 | +1.31% | 15.9만 |
|---|
| 2026.01.12 | ₩44,311 | ₩44,445 | ₩43,788 | ₩44,405 | +0.21% | 12.2만 |
|---|
| 2026.01.09 | ₩44,325 | ₩44,620 | ₩44,311 | ₩44,405 | +0.18% | 9.7만 |
|---|
| 2026.01.08 | ₩44,284 | ₩44,579 | ₩44,110 | ₩44,244 | -0.09% | 10.3만 |
|---|
| 2026.01.07 | ₩43,440 | ₩44,579 | ₩43,440 | ₩44,311 | +2.01% | 7.9만 |
|---|
| 2026.01.06 | ₩44,164 | ₩45,478 | ₩43,493 | ₩43,614 | -1.25% | 15.5만 |
|---|
| 2026.01.05 | ₩44,070 | ₩44,137 | ₩42,528 | ₩43,909 | -0.37% | 24.5만 |
|---|
| 2026.01.02 | ₩43,989 | ₩44,579 | ₩43,654 | ₩44,217 | +0.52% | 7.2만 |
|---|
| 2025.12.31 | ₩43,614 | ₩43,976 | ₩43,480 | ₩43,855 | +0.55% | 5만 |
|---|
| 2025.12.30 | ₩44,392 | ₩44,754 | ₩43,668 | ₩43,735 | -1.48% | 7.7만 |
|---|
| 2025.12.29 | ₩44,030 | ₩44,579 | ₩43,855 | ₩44,419 | +0.88% | 10.4만 |
|---|
| 2025.12.26 | ₩44,097 | ₩44,419 | ₩43,788 | ₩44,298 | +0.46% | 6.1만 |
|---|
| 2025.12.24 | ₩44,097 | ₩44,566 | ₩43,909 | ₩44,244 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩44,204 | ₩44,405 | ₩43,802 | ₩44,177 | -0.06% | 7.8만 |
|---|
| 2025.12.22 | ₩43,641 | ₩44,150 | ₩43,520 | ₩43,560 | -0.18% | 11.5만 |
|---|
| 2025.12.19 | ₩42,300 | ₩43,560 | ₩42,300 | ₩43,399 | +2.60% | 24.1만 |
|---|
| 2025.12.18 | ₩43,051 | ₩43,440 | ₩42,273 | ₩42,420 | -1.46% | 7만 |
|---|
| 2025.12.17 | ₩41,616 | ₩42,447 | ₩41,616 | ₩42,286 | +1.61% | 5.6만 |
|---|
| 2025.12.16 | ₩41,763 | ₩42,045 | ₩41,213 | ₩41,683 | -0.19% | 7.3만 |
|---|
| 2025.12.15 | ₩42,286 | ₩42,313 | ₩41,535 | ₩41,723 | -1.33% | 10.9만 |
|---|
| 2025.12.12 | ₩43,252 | ₩43,587 | ₩42,460 | ₩42,501 | -1.74% | 6.3만 |
|---|
| 2025.12.11 | ₩43,265 | ₩43,922 | ₩43,158 | ₩43,681 | +0.96% | 13.3만 |
|---|
| 2025.12.10 | ₩42,782 | ₩43,533 | ₩42,782 | ₩43,359 | +1.35% | 10.4만 |
|---|
| 2025.12.09 | ₩42,152 | ₩42,662 | ₩42,125 | ₩42,420 | +0.64% | 6.6만 |
|---|
| 2025.12.08 | ₩42,219 | ₩42,595 | ₩42,139 | ₩42,232 | +0.03% | 8만 |
|---|
| 2025.12.05 | ₩42,688 | ₩42,849 | ₩42,139 | ₩42,367 | -0.75% | 4.1만 |
|---|
| 2025.12.04 | ₩42,514 | ₩42,890 | ₩42,380 | ₩42,608 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩41,870 | ₩42,608 | ₩41,830 | ₩42,608 | +1.76% | 5.8만 |
|---|
| 2025.12.02 | ₩42,085 | ₩42,407 | ₩41,723 | ₩42,045 | -0.10% | 7.1만 |
|---|
| 2025.12.01 | ₩42,528 | ₩42,528 | ₩41,535 | ₩41,750 | -1.83% | 18.7만 |
|---|
| 2025.11.28 | ₩41,575 | ₩42,259 | ₩41,575 | ₩42,005 | +1.03% | 4.1만 |
|---|
| 2025.11.26 | ₩41,642 | ₩41,911 | ₩41,441 | ₩41,750 | +0.26% | 5.7만 |
|---|
| 2025.11.25 | ₩41,562 | ₩41,937 | ₩41,441 | ₩41,736 | +0.42% | 8.5만 |
|---|
| 2025.11.24 | ₩41,200 | ₩41,830 | ₩41,200 | ₩41,642 | +1.07% | 6.7만 |
|---|
| 2025.11.21 | ₩40,489 | ₩41,374 | ₩40,489 | ₩41,119 | +1.56% | 8.8만 |
|---|
| 2025.11.20 | ₩41,253 | ₩41,642 | ₩40,409 | ₩40,556 | -1.69% | 13.7만 |
|---|
| 2025.11.19 | ₩41,280 | ₩41,656 | ₩40,650 | ₩40,891 | -0.94% | 14.3만 |
|---|
| 2025.11.18 | ₩40,811 | ₩41,119 | ₩40,462 | ₩40,797 | -0.03% | 15.6만 |
|---|
| 2025.11.17 | ₩41,508 | ₩41,844 | ₩41,052 | ₩41,253 | -0.61% | 25.4만 |
|---|
| 2025.11.14 | ₩41,709 | ₩42,809 | ₩41,669 | ₩41,964 | +0.61% | 17.4만 |
|---|
| 2025.11.13 | ₩42,782 | ₩42,943 | ₩41,642 | ₩42,232 | -1.29% | 23.6만 |
|---|
| 2025.11.12 | ₩43,922 | ₩44,419 | ₩43,144 | ₩43,332 | -1.34% | 20.1만 |
|---|
| 2025.11.11 | ₩43,600 | ₩44,204 | ₩43,587 | ₩44,056 | +1.05% | 11.2만 |
|---|
| 2025.11.10 | ₩42,769 | ₩43,681 | ₩42,581 | ₩43,520 | +1.76% | 15.7만 |
|---|
| 2025.11.07 | ₩42,796 | ₩42,876 | ₩41,549 | ₩42,286 | -1.19% | 20.1만 |
|---|
| 2025.11.06 | ₩40,784 | ₩42,313 | ₩40,784 | ₩41,844 | +2.60% | 30.5만 |
|---|
| 2025.11.05 | ₩40,489 | ₩40,784 | ₩39,979 | ₩40,087 | -0.99% | 17.4만 |
|---|
| 2025.11.04 | ₩40,797 | ₩41,079 | ₩40,610 | ₩40,851 | +0.13% | 10.7만 |
|---|
| 2025.11.03 | ₩42,460 | ₩42,621 | ₩41,307 | ₩41,549 | -2.15% | 18.9만 |
|---|
| 2025.10.31 | ₩41,870 | ₩42,715 | ₩41,803 | ₩42,621 | +1.79% | 10.1만 |
|---|
| 2025.10.30 | ₩41,629 | ₩42,407 | ₩41,508 | ₩42,031 | +0.97% | 11.9만 |
|---|
| 2025.10.29 | ₩42,219 | ₩42,393 | ₩41,468 | ₩41,468 | -1.78% | 10.8만 |
|---|
| 2025.10.28 | ₩41,683 | ₩42,501 | ₩41,508 | ₩42,031 | +0.84% | 18.9만 |
|---|
| 2025.10.27 | ₩43,051 | ₩43,104 | ₩41,575 | ₩41,642 | -3.27% | 26.6만 |
|---|
| 2025.10.24 | ₩43,453 | ₩43,627 | ₩42,849 | ₩42,863 | -1.36% | 13.4만 |
|---|
| 2025.10.23 | ₩43,024 | ₩43,748 | ₩42,823 | ₩42,957 | -0.16% | 18.4만 |
|---|
| 2025.10.22 | ₩43,171 | ₩43,560 | ₩42,259 | ₩42,742 | -0.99% | 30.7만 |
|---|
| 2025.10.21 | ₩42,984 | ₩44,727 | ₩41,656 | ₩42,152 | -1.93% | 107.4만 |
|---|
| 2025.10.20 | ₩45,961 | ₩46,363 | ₩45,800 | ₩46,122 | +0.35% | 7.6만 |
|---|
| 2025.10.17 | ₩45,652 | ₩46,430 | ₩45,438 | ₩46,283 | +1.38% | 13.7만 |
|---|
| 2025.10.16 | ₩46,122 | ₩46,940 | ₩45,599 | ₩45,719 | -0.87% | 17.8만 |
|---|
| 2025.10.15 | ₩45,103 | ₩46,055 | ₩45,103 | ₩45,652 | +1.22% | 14만 |
|---|
| 2025.10.14 | ₩44,754 | ₩45,196 | ₩44,405 | ₩44,928 | +0.39% | 9.5만 |
|---|
| 2025.10.13 | ₩45,947 | ₩46,122 | ₩45,478 | ₩45,491 | -0.99% | 32만 |
|---|
| 2025.10.10 | ₩45,344 | ₩46,672 | ₩45,035 | ₩45,733 | +0.86% | 28.6만 |
|---|