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 | ₩39,575 | ₩40,165 | ₩39,334 | ₩39,870 | +0.75% | 21.3만 |
| 2026.10.08 | ₩40,004 | ₩40,406 | ₩38,435 | ₩39,575 | -1.07% | 50.5만 |
| 2026.10.07 | ₩39,012 | ₩40,299 | ₩38,837 | ₩40,232 | +3.13% | 36.2만 |
| 2026.10.06 | ₩39,897 | ₩40,098 | ₩39,012 | ₩39,320 | -1.45% | 45.2만 |
| 2026.10.05 | ₩39,401 | ₩40,111 | ₩39,213 | ₩39,575 | +0.44% | 44만 |
| 2026.10.02 | ₩38,811 | ₩39,481 | ₩38,730 | ₩39,387 | +1.49% | 27만 |
| 2026.10.01 | ₩39,307 | ₩39,991 | ₩38,502 | ₩38,703 | -1.54% | 34.2만 |
| 2026.09.30 | ₩40,004 | ₩40,339 | ₩39,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,763 |
| -0.60% |
| 18.9만 |
| 2026.09.29 | ₩39,830 | ₩40,138 | ₩39,535 | ₩39,588 | -0.61% | 19.9만 |
|---|
| 2026.09.28 | ₩38,904 | ₩40,272 | ₩38,837 | ₩40,018 | +2.86% | 20.7만 |
|---|
| 2026.09.25 | ₩40,433 | ₩40,487 | ₩39,293 | ₩39,401 | -2.55% | 25.1만 |
|---|
| 2026.09.24 | ₩40,353 | ₩41,131 | ₩40,044 | ₩40,715 | +0.90% | 43.5만 |
|---|
| 2026.09.23 | ₩41,748 | ₩43,464 | ₩41,117 | ₩41,198 | -1.32% | 63.5만 |
|---|
| 2026.09.22 | ₩39,655 | ₩40,608 | ₩39,655 | ₩40,487 | +2.10% | 45.2만 |
|---|
| 2026.09.21 | ₩38,448 | ₩39,870 | ₩38,355 | ₩39,682 | +3.21% | 20.8만 |
|---|
| 2026.09.18 | ₩38,583 | ₩39,039 | ₩38,234 | ₩38,288 | -0.76% | 45.9만 |
|---|
| 2026.09.17 | ₩37,443 | ₩38,851 | ₩37,443 | ₩38,770 | +3.55% | 46.8만 |
|---|
| 2026.09.16 | ₩37,456 | ₩37,550 | ₩36,531 | ₩36,920 | -1.43% | 41.6만 |
|---|
| 2026.09.15 | ₩35,820 | ₩37,644 | ₩35,713 | ₩37,443 | +4.53% | 89만 |
|---|
| 2026.09.14 | ₩36,236 | ₩36,316 | ₩35,753 | ₩35,820 | -1.15% | 24.9만 |
|---|
| 2026.09.11 | ₩36,611 | ₩36,611 | ₩35,914 | ₩35,954 | -1.79% | 24.6만 |
|---|
| 2026.09.10 | ₩36,598 | ₩36,611 | ₩35,941 | ₩35,954 | -1.76% | 17만 |
|---|
| 2026.09.09 | ₩37,000 | ₩37,456 | ₩36,745 | ₩36,786 | -0.58% | 13.1만 |
|---|
| 2026.09.08 | ₩37,563 | ₩37,684 | ₩36,987 | ₩37,054 | -1.36% | 15.9만 |
|---|
| 2026.09.04 | ₩38,422 | ₩38,945 | ₩38,060 | ₩38,207 | -0.56% | 20.8만 |
|---|
| 2026.09.03 | ₩38,891 | ₩39,065 | ₩38,569 | ₩38,918 | +0.07% | 39.4만 |
|---|
| 2026.09.02 | ₩38,730 | ₩39,508 | ₩38,516 | ₩38,636 | -0.24% | 21.5만 |
|---|
| 2026.09.01 | ₩38,100 | ₩38,448 | ₩38,019 | ₩38,288 | +0.49% | 14.9만 |
|---|
| 2026.08.31 | ₩38,341 | ₩38,341 | ₩37,925 | ₩38,220 | -0.31% | 13.4만 |
|---|
| 2026.08.28 | ₩39,267 | ₩39,454 | ₩38,502 | ₩38,730 | -1.37% | 14.4만 |
|---|
| 2026.08.27 | ₩39,159 | ₩39,575 | ₩38,985 | ₩39,481 | +0.82% | 15.6만 |
|---|
| 2026.08.26 | ₩39,629 | ₩39,629 | ₩39,092 | ₩39,106 | -1.32% | 17.3만 |
|---|
| 2026.08.25 | ₩39,508 | ₩40,004 | ₩39,387 | ₩39,830 | +0.81% | 33.3만 |
|---|
| 2026.08.24 | ₩38,435 | ₩38,971 | ₩37,993 | ₩38,945 | +1.33% | 12.4만 |
|---|
| 2026.08.21 | ₩37,912 | ₩39,159 | ₩37,765 | ₩38,623 | +1.87% | 26.4만 |
|---|
| 2026.08.20 | ₩39,039 | ₩39,039 | ₩37,858 | ₩37,912 | -2.89% | 24.4만 |
|---|
| 2026.08.19 | ₩38,475 | ₩40,111 | ₩38,448 | ₩39,374 | +2.34% | 31.6만 |
|---|
| 2026.08.18 | ₩36,933 | ₩37,590 | ₩36,611 | ₩37,537 | +1.63% | 32.9만 |
|---|
| 2026.08.17 | ₩36,973 | ₩37,550 | ₩36,839 | ₩36,906 | -0.18% | 42.6만 |
|---|
| 2026.08.14 | ₩37,174 | ₩37,282 | ₩36,839 | ₩36,920 | -0.69% | 24.9만 |
|---|
| 2026.08.13 | ₩37,697 | ₩37,925 | ₩37,309 | ₩37,604 | -0.25% | 38만 |
|---|
| 2026.08.12 | ₩37,993 | ₩38,744 | ₩37,228 | ₩37,456 | -1.41% | 37.7만 |
|---|
| 2026.08.11 | ₩36,745 | ₩38,609 | ₩36,504 | ₩38,529 | +4.85% | 49.2만 |
|---|
| 2026.08.10 | ₩36,209 | ₩36,491 | ₩35,887 | ₩36,088 | -0.33% | 15.8만 |
|---|
| 2026.08.07 | ₩35,847 | ₩36,330 | ₩35,726 | ₩36,209 | +1.01% | 13.9만 |
|---|
| 2026.08.06 | ₩34,989 | ₩35,136 | ₩34,439 | ₩35,042 | +0.15% | 36.1만 |
|---|
| 2026.08.05 | ₩35,726 | ₩35,954 | ₩34,908 | ₩34,975 | -2.10% | 32만 |
|---|
| 2026.08.04 | ₩36,008 | ₩36,008 | ₩35,391 | ₩35,471 | -1.49% | 33.2만 |
|---|
| 2026.08.03 | ₩36,303 | ₩36,303 | ₩35,418 | ₩35,860 | -1.22% | 20만 |
|---|
| 2026.07.31 | ₩37,496 | ₩37,563 | ₩36,316 | ₩36,491 | -2.68% | 17.8만 |
|---|
| 2026.07.30 | ₩36,893 | ₩37,134 | ₩36,665 | ₩37,067 | +0.47% | 17.8만 |
|---|
| 2026.07.29 | ₩37,697 | ₩37,765 | ₩37,040 | ₩37,174 | -1.39% | 25.5만 |
|---|
| 2026.07.28 | ₩37,845 | ₩38,462 | ₩37,376 | ₩37,751 | -0.25% | 12.7만 |
|---|
| 2026.07.27 | ₩37,362 | ₩37,939 | ₩37,215 | ₩37,724 | +0.97% | 10.9만 |
|---|
| 2026.07.24 | ₩37,805 | ₩38,046 | ₩37,255 | ₩37,335 | -1.24% | 16.7만 |
|---|
| 2026.07.23 | ₩38,127 | ₩38,127 | ₩37,510 | ₩37,711 | -1.09% | 14.2만 |
|---|
| 2026.07.22 | ₩39,334 | ₩39,334 | ₩38,569 | ₩38,596 | -1.88% | 10.6만 |
|---|
| 2026.07.21 | ₩38,918 | ₩39,521 | ₩38,784 | ₩39,199 | +0.72% | 9.6만 |
|---|
| 2026.07.20 | ₩40,125 | ₩40,567 | ₩38,864 | ₩38,918 | -3.01% | 15.7만 |
|---|
| 2026.07.17 | ₩39,709 | ₩40,286 | ₩39,548 | ₩40,246 | +1.35% | 48.1만 |
|---|
| 2026.07.16 | ₩39,803 | ₩40,138 | ₩39,682 | ₩39,696 | -0.27% | 20.1만 |
|---|
| 2026.07.15 | ₩39,481 | ₩39,883 | ₩39,374 | ₩39,535 | +0.14% | 8.2만 |
|---|
| 2026.07.14 | ₩39,964 | ₩39,964 | ₩39,508 | ₩39,521 | -1.11% | 16.9만 |
|---|
| 2026.07.13 | ₩40,420 | ₩40,554 | ₩39,924 | ₩39,964 | -1.13% | 15.7만 |
|---|
| 2026.07.10 | ₩40,769 | ₩40,862 | ₩40,058 | ₩40,594 | -0.43% | 13.7만 |
|---|
| 2026.07.09 | ₩41,023 | ₩41,385 | ₩40,795 | ₩41,023 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩40,983 | ₩41,452 | ₩40,809 | ₩41,318 | +0.82% | 9.9만 |
|---|
| 2026.07.07 | ₩40,970 | ₩41,385 | ₩40,675 | ₩41,010 | +0.10% | 15.6만 |
|---|
| 2026.07.06 | ₩40,634 | ₩40,903 | ₩40,165 | ₩40,701 | +0.17% | 10.2만 |
|---|
| 2026.07.02 | ₩40,380 | ₩40,876 | ₩40,071 | ₩40,755 | +0.93% | 15.9만 |
|---|
| 2026.07.01 | ₩40,299 | ₩40,393 | ₩39,629 | ₩39,696 | -1.50% | 29.4만 |
|---|
| 2026.06.30 | ₩40,085 | ₩40,648 | ₩39,870 | ₩40,205 | +0.30% | 16.6만 |
|---|
| 2026.06.29 | ₩39,682 | ₩39,870 | ₩39,146 | ₩39,790 | +0.27% | 12.3만 |
|---|
| 2026.06.26 | ₩38,583 | ₩39,615 | ₩38,516 | ₩39,535 | +2.47% | 13만 |
|---|
| 2026.06.25 | ₩38,891 | ₩39,213 | ₩38,475 | ₩38,676 | -0.55% | 11.2만 |
|---|
| 2026.06.24 | ₩39,065 | ₩39,320 | ₩38,609 | ₩38,904 | -0.41% | 15.3만 |
|---|
| 2026.06.23 | ₩38,811 | ₩39,199 | ₩38,475 | ₩38,958 | +0.38% | 15만 |
|---|
| 2026.06.22 | ₩37,550 | ₩38,837 | ₩37,550 | ₩38,811 | +3.36% | 13.9만 |
|---|
| 2026.06.18 | ₩38,167 | ₩38,744 | ₩37,671 | ₩37,952 | -0.56% | 16만 |
|---|
| 2026.06.17 | ₩37,966 | ₩38,556 | ₩37,832 | ₩38,046 | +0.21% | 12.5만 |
|---|
| 2026.06.16 | ₩38,127 | ₩38,140 | ₩37,483 | ₩37,791 | -0.88% | 20만 |
|---|
| 2026.06.15 | ₩38,891 | ₩39,334 | ₩38,220 | ₩38,435 | -1.17% | 38.4만 |
|---|
| 2026.06.12 | ₩38,623 | ₩38,958 | ₩38,408 | ₩38,757 | +0.35% | 9.1만 |
|---|
| 2026.06.11 | ₩38,220 | ₩38,918 | ₩38,127 | ₩38,811 | +1.54% | 16.1만 |
|---|
| 2026.06.10 | ₩37,845 | ₩38,985 | ₩37,818 | ₩38,368 | +1.38% | 29.2만 |
|---|
| 2026.06.09 | ₩37,563 | ₩38,006 | ₩37,429 | ₩37,912 | +0.93% | 19.3만 |
|---|
| 2026.06.08 | ₩37,550 | ₩38,019 | ₩37,295 | ₩37,322 | -0.61% | 21.5만 |
|---|
| 2026.06.05 | ₩37,697 | ₩38,113 | ₩37,389 | ₩37,577 | -0.32% | 13.9만 |
|---|
| 2026.06.04 | ₩36,879 | ₩37,805 | ₩36,879 | ₩37,697 | +2.22% | 14.9만 |
|---|
| 2026.06.03 | ₩36,102 | ₩36,893 | ₩36,102 | ₩36,893 | +2.19% | 40.5만 |
|---|
| 2026.06.02 | ₩36,450 | ₩37,134 | ₩36,155 | ₩36,571 | +0.33% | 30.4만 |
|---|
| 2026.06.01 | ₩37,550 | ₩37,563 | ₩36,853 | ₩36,933 | -1.64% | 21.5만 |
|---|
| 2026.05.29 | ₩37,885 | ₩38,475 | ₩37,791 | ₩38,019 | +0.35% | 11.8만 |
|---|
| 2026.05.28 | ₩37,121 | ₩38,113 | ₩36,973 | ₩37,979 | +2.31% | 9.3만 |
|---|
| 2026.05.27 | ₩37,148 | ₩37,885 | ₩37,107 | ₩37,188 | +0.11% | 15.6만 |
|---|
| 2026.05.26 | ₩36,973 | ₩37,201 | ₩36,531 | ₩37,107 | +0.36% | 7만 |
|---|
| 2026.05.22 | ₩37,148 | ₩37,537 | ₩36,799 | ₩36,866 | -0.76% | 12.4만 |
|---|
| 2026.05.21 | ₩36,383 | ₩37,402 | ₩36,330 | ₩37,242 | +2.36% | 19.4만 |
|---|
| 2026.05.20 | ₩35,659 | ₩36,759 | ₩35,659 | ₩36,745 | +3.05% | 14.6만 |
|---|
| 2026.05.19 | ₩35,672 | ₩35,860 | ₩35,431 | ₩35,686 | +0.04% | 17.7만 |
|---|
| 2026.05.18 | ₩36,048 | ₩36,142 | ₩35,431 | ₩35,793 | -0.71% | 21.3만 |
|---|
| 2026.05.15 | ₩36,866 | ₩36,866 | ₩36,236 | ₩36,276 | -1.60% | 15.2만 |
|---|
| 2026.05.14 | ₩37,590 | ₩37,590 | ₩36,745 | ₩36,866 | -1.93% | 13.1만 |
|---|
| 2026.05.13 | ₩36,638 | ₩37,979 | ₩36,450 | ₩37,738 | +3.00% | 37.9만 |
|---|
| 2026.05.12 | ₩36,678 | ₩36,812 | ₩36,437 | ₩36,651 | -0.07% | 10.7만 |
|---|
| 2026.05.11 | ₩37,550 | ₩37,791 | ₩36,705 | ₩36,812 | -1.96% | 19.4만 |
|---|
| 2026.05.08 | ₩39,360 | ₩39,830 | ₩37,134 | ₩38,341 | -2.59% | 8.9만 |
|---|
| 2026.05.07 | ₩38,261 | ₩38,261 | ₩36,410 | ₩37,188 | -2.80% | 28.8만 |
|---|
| 2026.05.06 | ₩38,556 | ₩38,851 | ₩38,368 | ₩38,636 | +0.21% | 9.2만 |
|---|
| 2026.05.05 | ₩38,314 | ₩38,556 | ₩37,858 | ₩38,073 | -0.63% | 7.6만 |
|---|
| 2026.05.04 | ₩37,389 | ₩38,301 | ₩37,188 | ₩38,167 | +2.08% | 31만 |
|---|
| 2026.05.01 | ₩37,322 | ₩37,912 | ₩36,987 | ₩37,550 | +0.61% | 10.8만 |
|---|
| 2026.04.30 | ₩37,416 | ₩37,845 | ₩37,295 | ₩37,322 | -0.25% | 18.9만 |
|---|
| 2026.04.29 | ₩37,845 | ₩37,872 | ₩36,866 | ₩37,362 | -1.28% | 22.3만 |
|---|
| 2026.04.28 | ₩38,220 | ₩38,502 | ₩37,912 | ₩38,113 | -0.28% | 14만 |
|---|
| 2026.04.27 | ₩38,167 | ₩38,556 | ₩38,140 | ₩38,180 | +0.04% | 14.1만 |
|---|
| 2026.04.24 | ₩38,636 | ₩38,636 | ₩37,952 | ₩38,355 | -0.73% | 10.3만 |
|---|
| 2026.04.23 | ₩39,012 | ₩39,132 | ₩38,355 | ₩38,462 | -1.41% | 10.6만 |
|---|
| 2026.04.22 | ₩38,985 | ₩39,293 | ₩38,784 | ₩39,079 | +0.24% | 8.3만 |
|---|
| 2026.04.21 | ₩38,985 | ₩39,213 | ₩38,650 | ₩38,770 | -0.55% | 18만 |
|---|
| 2026.04.20 | ₩39,267 | ₩39,481 | ₩39,106 | ₩39,267 | 0.00% | 6.8만 |
|---|
| 2026.04.17 | ₩39,226 | ₩39,481 | ₩38,985 | ₩39,267 | +0.10% | 9.1만 |
|---|
| 2026.04.16 | ₩39,159 | ₩39,159 | ₩38,489 | ₩38,703 | -1.16% | 12.1만 |
|---|
| 2026.04.15 | ₩38,730 | ₩39,226 | ₩38,583 | ₩39,106 | +0.97% | 13.1만 |
|---|
| 2026.04.14 | ₩38,408 | ₩39,307 | ₩38,408 | ₩38,730 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩37,765 | ₩38,301 | ₩37,523 | ₩38,301 | +1.42% | 13.2만 |
|---|
| 2026.04.10 | ₩38,489 | ₩38,971 | ₩37,993 | ₩38,086 | -1.05% | 13.7만 |
|---|
| 2026.04.09 | ₩38,220 | ₩38,422 | ₩37,885 | ₩38,301 | +0.21% | 11.2만 |
|---|
| 2026.04.08 | ₩39,427 | ₩39,481 | ₩38,220 | ₩38,744 | -1.73% | 9.3만 |
|---|
| 2026.04.07 | ₩38,891 | ₩38,891 | ₩37,912 | ₩38,797 | -0.24% | 25만 |
|---|
| 2026.04.06 | ₩39,495 | ₩39,924 | ₩38,958 | ₩39,427 | -0.17% | 9.7만 |
|---|
| 2026.04.02 | ₩39,213 | ₩39,696 | ₩38,971 | ₩39,454 | +0.62% | 17.6만 |
|---|
| 2026.04.01 | ₩40,178 | ₩40,420 | ₩39,722 | ₩39,910 | -0.67% | 34.8만 |
|---|
| 2026.03.31 | ₩38,891 | ₩40,849 | ₩38,864 | ₩40,232 | +3.45% | 46.3만 |
|---|
| 2026.03.30 | ₩38,998 | ₩39,012 | ₩38,489 | ₩38,676 | -0.83% | 13.5만 |
|---|
| 2026.03.27 | ₩40,205 | ₩40,393 | ₩38,636 | ₩38,797 | -3.50% | 37.1만 |
|---|
| 2026.03.26 | ₩40,299 | ₩40,943 | ₩40,178 | ₩40,192 | -0.27% | 17.6만 |
|---|
| 2026.03.25 | ₩40,433 | ₩41,385 | ₩40,433 | ₩41,090 | +1.63% | 38.1만 |
|---|
| 2026.03.24 | ₩41,922 | ₩42,110 | ₩39,803 | ₩39,964 | -4.67% | 61.7만 |
|---|
| 2026.03.23 | ₩43,317 | ₩43,410 | ₩42,512 | ₩42,780 | -1.24% | 10만 |
|---|
| 2026.03.20 | ₩43,545 | ₩43,732 | ₩42,592 | ₩42,928 | -1.42% | 13.5만 |
|---|
| 2026.03.19 | ₩43,665 | ₩43,960 | ₩43,209 | ₩43,625 | -0.09% | 9.6만 |
|---|
| 2026.03.18 | ₩44,416 | ₩44,416 | ₩43,142 | ₩43,142 | -2.87% | 7.1만 |
|---|
| 2026.03.17 | ₩43,853 | ₩44,792 | ₩43,719 | ₩44,591 | +1.68% | 8만 |
|---|
| 2026.03.16 | ₩43,370 | ₩44,068 | ₩43,209 | ₩43,853 | +1.11% | 6.4만 |
|---|
| 2026.03.13 | ₩42,941 | ₩43,504 | ₩42,405 | ₩42,525 | -0.97% | 17.7만 |
|---|
| 2026.03.12 | ₩43,075 | ₩43,410 | ₩42,686 | ₩42,820 | -0.59% | 29.2만 |
|---|
| 2026.03.11 | ₩43,960 | ₩43,987 | ₩43,317 | ₩43,719 | -0.55% | 19.1만 |
|---|
| 2026.03.10 | ₩44,644 | ₩45,301 | ₩44,416 | ₩44,537 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩43,705 | ₩44,349 | ₩43,317 | ₩44,336 | +1.44% | 8.4만 |
|---|
| 2026.03.06 | ₩43,799 | ₩44,336 | ₩43,638 | ₩44,148 | +0.80% | 13만 |
|---|
| 2026.03.05 | ₩46,106 | ₩46,160 | ₩44,483 | ₩44,765 | -2.91% | 18.1만 |
|---|
| 2026.03.04 | ₩44,658 | ₩45,382 | ₩44,309 | ₩45,181 | +1.17% | 9.6만 |
|---|
| 2026.03.03 | ₩44,027 | ₩44,752 | ₩43,518 | ₩44,322 | +0.67% | 9.9만 |
|---|
| 2026.03.02 | ₩45,033 | ₩45,811 | ₩44,899 | ₩45,717 | +1.52% | 7.6만 |
|---|
| 2026.02.27 | ₩44,912 | ₩45,503 | ₩44,765 | ₩45,140 | +0.51% | 6.6만 |
|---|
| 2026.02.26 | ₩45,114 | ₩45,114 | ₩44,296 | ₩44,912 | -0.45% | 17.8만 |
|---|
| 2026.02.25 | ₩46,160 | ₩46,522 | ₩45,529 | ₩45,623 | -1.16% | 11.8만 |
|---|
| 2026.02.24 | ₩47,916 | ₩48,600 | ₩46,012 | ₩46,079 | -3.83% | 25.8만 |
|---|
| 2026.02.23 | ₩45,275 | ₩45,677 | ₩44,792 | ₩45,422 | +0.33% | 7.3만 |
|---|
| 2026.02.20 | ₩45,275 | ₩45,717 | ₩44,805 | ₩45,288 | +0.03% | 7.1만 |
|---|
| 2026.02.19 | ₩46,039 | ₩46,133 | ₩45,248 | ₩45,838 | -0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩45,717 | ₩46,388 | ₩45,570 | ₩46,388 | +1.47% | 11.9만 |
|---|
| 2026.02.17 | ₩45,221 | ₩45,596 | ₩44,778 | ₩45,503 | +0.62% | 15.2만 |
|---|
| 2026.02.13 | ₩44,886 | ₩45,543 | ₩44,886 | ₩45,489 | +1.34% | 11.7만 |
|---|
| 2026.02.12 | ₩45,610 | ₩45,771 | ₩44,819 | ₩44,832 | -1.71% | 7.8만 |
|---|
| 2026.02.11 | ₩45,476 | ₩45,891 | ₩45,248 | ₩45,677 | +0.44% | 6.5만 |
|---|
| 2026.02.10 | ₩45,207 | ₩45,704 | ₩45,167 | ₩45,503 | +0.65% | 4.7만 |
|---|
| 2026.02.09 | ₩44,778 | ₩45,140 | ₩44,416 | ₩45,060 | +0.63% | 4.5만 |
|---|
| 2026.02.06 | ₩44,765 | ₩45,073 | ₩44,483 | ₩44,738 | -0.06% | 7.1만 |
|---|
| 2026.02.05 | ₩46,052 | ₩46,414 | ₩44,671 | ₩44,765 | -2.80% | 7.7만 |
|---|
| 2026.02.04 | ₩46,468 | ₩46,777 | ₩45,838 | ₩46,441 | -0.06% | 10.9만 |
|---|
| 2026.02.03 | ₩45,771 | ₩46,441 | ₩45,704 | ₩46,401 | +1.38% | 16.2만 |
|---|
| 2026.02.02 | ₩45,060 | ₩46,066 | ₩44,966 | ₩45,905 | +1.88% | 6.6만 |
|---|
| 2026.01.30 | ₩45,824 | ₩45,972 | ₩45,020 | ₩45,435 | -0.85% | 9.6만 |
|---|
| 2026.01.29 | ₩45,771 | ₩46,066 | ₩45,529 | ₩45,771 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩46,428 | ₩46,428 | ₩45,677 | ₩45,730 | -1.50% | 5.5만 |
|---|
| 2026.01.27 | ₩46,468 | ₩47,018 | ₩46,414 | ₩46,455 | -0.03% | 9.1만 |
|---|
| 2026.01.26 | ₩46,146 | ₩46,388 | ₩45,838 | ₩46,321 | +0.38% | 6만 |
|---|
| 2026.01.23 | ₩46,240 | ₩46,683 | ₩46,039 | ₩46,133 | -0.23% | 10.9만 |
|---|
| 2026.01.22 | ₩45,556 | ₩46,334 | ₩45,556 | ₩46,133 | +1.27% | 12.2만 |
|---|
| 2026.01.21 | ₩44,926 | ₩45,838 | ₩44,497 | ₩44,899 | -0.06% | 16.2만 |
|---|
| 2026.01.20 | ₩43,196 | ₩45,315 | ₩43,089 | ₩44,899 | +3.94% | 23만 |
|---|
| 2026.01.16 | ₩45,328 | ₩45,529 | ₩44,778 | ₩44,953 | -0.83% | 15.4만 |
|---|
| 2026.01.15 | ₩46,240 | ₩46,240 | ₩45,570 | ₩45,637 | -1.31% | 10.2만 |
|---|
| 2026.01.14 | ₩44,617 | ₩45,784 | ₩44,617 | ₩45,757 | +2.55% | 22.4만 |
|---|
| 2026.01.13 | ₩44,014 | ₩44,819 | ₩43,437 | ₩44,591 | +1.31% | 15.9만 |
|---|
| 2026.01.12 | ₩44,309 | ₩44,443 | ₩43,786 | ₩44,403 | +0.21% | 12.2만 |
|---|
| 2026.01.09 | ₩44,322 | ₩44,617 | ₩44,309 | ₩44,403 | +0.18% | 9.7만 |
|---|
| 2026.01.08 | ₩44,282 | ₩44,577 | ₩44,108 | ₩44,242 | -0.09% | 10.3만 |
|---|
| 2026.01.07 | ₩43,437 | ₩44,577 | ₩43,437 | ₩44,309 | +2.01% | 7.9만 |
|---|
| 2026.01.06 | ₩44,161 | ₩45,476 | ₩43,491 | ₩43,612 | -1.25% | 15.5만 |
|---|
| 2026.01.05 | ₩44,068 | ₩44,135 | ₩42,525 | ₩43,907 | -0.37% | 24.5만 |
|---|
| 2026.01.02 | ₩43,987 | ₩44,577 | ₩43,652 | ₩44,215 | +0.52% | 7.2만 |
|---|
| 2025.12.31 | ₩43,612 | ₩43,974 | ₩43,477 | ₩43,853 | +0.55% | 5만 |
|---|
| 2025.12.30 | ₩44,389 | ₩44,752 | ₩43,665 | ₩43,732 | -1.48% | 7.7만 |
|---|
| 2025.12.29 | ₩44,027 | ₩44,577 | ₩43,853 | ₩44,416 | +0.88% | 10.4만 |
|---|
| 2025.12.26 | ₩44,094 | ₩44,416 | ₩43,786 | ₩44,296 | +0.46% | 6.1만 |
|---|
| 2025.12.24 | ₩44,094 | ₩44,564 | ₩43,907 | ₩44,242 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩44,202 | ₩44,403 | ₩43,799 | ₩44,175 | -0.06% | 7.8만 |
|---|
| 2025.12.22 | ₩43,638 | ₩44,148 | ₩43,518 | ₩43,558 | -0.18% | 11.5만 |
|---|
| 2025.12.19 | ₩42,297 | ₩43,558 | ₩42,297 | ₩43,397 | +2.60% | 24.1만 |
|---|
| 2025.12.18 | ₩43,048 | ₩43,437 | ₩42,271 | ₩42,418 | -1.46% | 7만 |
|---|
| 2025.12.17 | ₩41,613 | ₩42,445 | ₩41,613 | ₩42,284 | +1.61% | 5.6만 |
|---|
| 2025.12.16 | ₩41,761 | ₩42,043 | ₩41,211 | ₩41,680 | -0.19% | 7.3만 |
|---|
| 2025.12.15 | ₩42,284 | ₩42,311 | ₩41,533 | ₩41,721 | -1.33% | 10.9만 |
|---|
| 2025.12.12 | ₩43,250 | ₩43,585 | ₩42,458 | ₩42,499 | -1.74% | 6.3만 |
|---|
| 2025.12.11 | ₩43,263 | ₩43,920 | ₩43,156 | ₩43,679 | +0.96% | 13.3만 |
|---|
| 2025.12.10 | ₩42,780 | ₩43,531 | ₩42,780 | ₩43,357 | +1.35% | 10.4만 |
|---|
| 2025.12.09 | ₩42,150 | ₩42,659 | ₩42,123 | ₩42,418 | +0.64% | 6.6만 |
|---|
| 2025.12.08 | ₩42,217 | ₩42,592 | ₩42,136 | ₩42,230 | +0.03% | 8만 |
|---|
| 2025.12.05 | ₩42,686 | ₩42,847 | ₩42,136 | ₩42,364 | -0.75% | 4.1만 |
|---|
| 2025.12.04 | ₩42,512 | ₩42,887 | ₩42,378 | ₩42,606 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩41,868 | ₩42,606 | ₩41,828 | ₩42,606 | +1.76% | 5.8만 |
|---|
| 2025.12.02 | ₩42,083 | ₩42,405 | ₩41,721 | ₩42,043 | -0.10% | 7.1만 |
|---|
| 2025.12.01 | ₩42,525 | ₩42,525 | ₩41,533 | ₩41,748 | -1.83% | 18.7만 |
|---|
| 2025.11.28 | ₩41,573 | ₩42,257 | ₩41,573 | ₩42,002 | +1.03% | 4.1만 |
|---|
| 2025.11.26 | ₩41,640 | ₩41,908 | ₩41,439 | ₩41,748 | +0.26% | 5.7만 |
|---|
| 2025.11.25 | ₩41,560 | ₩41,935 | ₩41,439 | ₩41,734 | +0.42% | 8.5만 |
|---|
| 2025.11.24 | ₩41,198 | ₩41,828 | ₩41,198 | ₩41,640 | +1.07% | 6.7만 |
|---|
| 2025.11.21 | ₩40,487 | ₩41,372 | ₩40,487 | ₩41,117 | +1.56% | 8.8만 |
|---|
| 2025.11.20 | ₩41,251 | ₩41,640 | ₩40,406 | ₩40,554 | -1.69% | 13.7만 |
|---|
| 2025.11.19 | ₩41,278 | ₩41,654 | ₩40,648 | ₩40,889 | -0.94% | 14.3만 |
|---|
| 2025.11.18 | ₩40,809 | ₩41,117 | ₩40,460 | ₩40,795 | -0.03% | 15.6만 |
|---|
| 2025.11.17 | ₩41,506 | ₩41,841 | ₩41,050 | ₩41,251 | -0.61% | 25.4만 |
|---|
| 2025.11.14 | ₩41,707 | ₩42,807 | ₩41,667 | ₩41,962 | +0.61% | 17.4만 |
|---|
| 2025.11.13 | ₩42,780 | ₩42,941 | ₩41,640 | ₩42,230 | -1.29% | 23.6만 |
|---|
| 2025.11.12 | ₩43,920 | ₩44,416 | ₩43,142 | ₩43,330 | -1.34% | 20.1만 |
|---|
| 2025.11.11 | ₩43,598 | ₩44,202 | ₩43,585 | ₩44,054 | +1.05% | 11.2만 |
|---|
| 2025.11.10 | ₩42,767 | ₩43,679 | ₩42,579 | ₩43,518 | +1.76% | 15.7만 |
|---|
| 2025.11.07 | ₩42,794 | ₩42,874 | ₩41,546 | ₩42,284 | -1.19% | 20.1만 |
|---|
| 2025.11.06 | ₩40,782 | ₩42,311 | ₩40,782 | ₩41,841 | +2.60% | 30.5만 |
|---|
| 2025.11.05 | ₩40,487 | ₩40,782 | ₩39,977 | ₩40,085 | -0.99% | 17.4만 |
|---|
| 2025.11.04 | ₩40,795 | ₩41,077 | ₩40,608 | ₩40,849 | +0.13% | 10.7만 |
|---|
| 2025.11.03 | ₩42,458 | ₩42,619 | ₩41,305 | ₩41,546 | -2.15% | 18.9만 |
|---|
| 2025.10.31 | ₩41,868 | ₩42,713 | ₩41,801 | ₩42,619 | +1.79% | 10.1만 |
|---|
| 2025.10.30 | ₩41,627 | ₩42,405 | ₩41,506 | ₩42,029 | +0.97% | 11.9만 |
|---|
| 2025.10.29 | ₩42,217 | ₩42,391 | ₩41,466 | ₩41,466 | -1.78% | 10.8만 |
|---|
| 2025.10.28 | ₩41,680 | ₩42,499 | ₩41,506 | ₩42,029 | +0.84% | 18.9만 |
|---|
| 2025.10.27 | ₩43,048 | ₩43,102 | ₩41,573 | ₩41,640 | -3.27% | 26.6만 |
|---|
| 2025.10.24 | ₩43,451 | ₩43,625 | ₩42,847 | ₩42,861 | -1.36% | 13.4만 |
|---|
| 2025.10.23 | ₩43,022 | ₩43,746 | ₩42,820 | ₩42,954 | -0.16% | 18.4만 |
|---|
| 2025.10.22 | ₩43,169 | ₩43,558 | ₩42,257 | ₩42,740 | -0.99% | 30.7만 |
|---|
| 2025.10.21 | ₩42,981 | ₩44,725 | ₩41,654 | ₩42,150 | -1.93% | 107.4만 |
|---|
| 2025.10.20 | ₩45,958 | ₩46,361 | ₩45,798 | ₩46,119 | +0.35% | 7.6만 |
|---|
| 2025.10.17 | ₩45,650 | ₩46,428 | ₩45,435 | ₩46,280 | +1.38% | 13.7만 |
|---|
| 2025.10.16 | ₩46,119 | ₩46,937 | ₩45,596 | ₩45,717 | -0.87% | 17.8만 |
|---|
| 2025.10.15 | ₩45,100 | ₩46,052 | ₩45,100 | ₩45,650 | +1.22% | 14만 |
|---|
| 2025.10.14 | ₩44,752 | ₩45,194 | ₩44,403 | ₩44,926 | +0.39% | 9.5만 |
|---|
| 2025.10.13 | ₩45,945 | ₩46,119 | ₩45,476 | ₩45,489 | -0.99% | 32만 |
|---|
| 2025.10.10 | ₩45,342 | ₩46,669 | ₩45,033 | ₩45,730 | +0.86% | 28.6만 |
|---|