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 | ₩39,481 | ₩40,070 | ₩39,240 | ₩39,775 | +0.75% | 21.3만 |
| 2026.10.08 | ₩39,909 | ₩40,310 | ₩38,344 | ₩39,481 | -1.07% | 50.5만 |
| 2026.10.07 | ₩38,919 | ₩40,203 | ₩38,745 | ₩40,136 | +3.13% | 36.2만 |
| 2026.10.06 | ₩39,802 | ₩40,003 | ₩38,919 | ₩39,227 | -1.45% | 45.2만 |
| 2026.10.05 | ₩39,307 | ₩40,016 | ₩39,120 | ₩39,481 | +0.44% | 44만 |
| 2026.10.02 | ₩38,718 | ₩39,387 | ₩38,638 | ₩39,294 | +1.49% | 27만 |
| 2026.10.01 | ₩39,213 | ₩39,896 | ₩38,411 | ₩38,611 | -1.54% | 34.2만 |
| 2026.09.30 | ₩39,909 | ₩40,243 | ₩39,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,668 |
| -0.60% |
| 18.9만 |
| 2026.09.29 | ₩39,735 | ₩40,043 | ₩39,441 | ₩39,494 | -0.61% | 19.9만 |
|---|
| 2026.09.28 | ₩38,812 | ₩40,177 | ₩38,745 | ₩39,922 | +2.86% | 20.7만 |
|---|
| 2026.09.25 | ₩40,337 | ₩40,391 | ₩39,200 | ₩39,307 | -2.55% | 25.1만 |
|---|
| 2026.09.24 | ₩40,257 | ₩41,033 | ₩39,949 | ₩40,618 | +0.90% | 43.5만 |
|---|
| 2026.09.23 | ₩41,648 | ₩43,361 | ₩41,019 | ₩41,100 | -1.32% | 63.5만 |
|---|
| 2026.09.22 | ₩39,561 | ₩40,511 | ₩39,561 | ₩40,391 | +2.10% | 45.2만 |
|---|
| 2026.09.21 | ₩38,357 | ₩39,775 | ₩38,263 | ₩39,588 | +3.21% | 20.8만 |
|---|
| 2026.09.18 | ₩38,491 | ₩38,946 | ₩38,143 | ₩38,196 | -0.76% | 45.9만 |
|---|
| 2026.09.17 | ₩37,354 | ₩38,758 | ₩37,354 | ₩38,678 | +3.55% | 46.8만 |
|---|
| 2026.09.16 | ₩37,367 | ₩37,461 | ₩36,444 | ₩36,832 | -1.43% | 41.6만 |
|---|
| 2026.09.15 | ₩35,735 | ₩37,554 | ₩35,628 | ₩37,354 | +4.53% | 89만 |
|---|
| 2026.09.14 | ₩36,150 | ₩36,230 | ₩35,668 | ₩35,735 | -1.15% | 24.9만 |
|---|
| 2026.09.11 | ₩36,524 | ₩36,524 | ₩35,828 | ₩35,869 | -1.79% | 24.6만 |
|---|
| 2026.09.10 | ₩36,511 | ₩36,524 | ₩35,855 | ₩35,869 | -1.76% | 17만 |
|---|
| 2026.09.09 | ₩36,912 | ₩37,367 | ₩36,658 | ₩36,698 | -0.58% | 13.1만 |
|---|
| 2026.09.08 | ₩37,474 | ₩37,594 | ₩36,899 | ₩36,966 | -1.36% | 15.9만 |
|---|
| 2026.09.04 | ₩38,330 | ₩38,852 | ₩37,969 | ₩38,116 | -0.56% | 20.8만 |
|---|
| 2026.09.03 | ₩38,799 | ₩38,972 | ₩38,477 | ₩38,825 | +0.07% | 39.4만 |
|---|
| 2026.09.02 | ₩38,638 | ₩39,414 | ₩38,424 | ₩38,544 | -0.24% | 21.5만 |
|---|
| 2026.09.01 | ₩38,009 | ₩38,357 | ₩37,929 | ₩38,196 | +0.49% | 14.9만 |
|---|
| 2026.08.31 | ₩38,250 | ₩38,250 | ₩37,835 | ₩38,130 | -0.31% | 13.4만 |
|---|
| 2026.08.28 | ₩39,173 | ₩39,360 | ₩38,411 | ₩38,638 | -1.37% | 14.4만 |
|---|
| 2026.08.27 | ₩39,066 | ₩39,481 | ₩38,892 | ₩39,387 | +0.82% | 15.6만 |
|---|
| 2026.08.26 | ₩39,534 | ₩39,534 | ₩38,999 | ₩39,013 | -1.32% | 17.3만 |
|---|
| 2026.08.25 | ₩39,414 | ₩39,909 | ₩39,294 | ₩39,735 | +0.81% | 33.3만 |
|---|
| 2026.08.24 | ₩38,344 | ₩38,879 | ₩37,902 | ₩38,852 | +1.33% | 12.4만 |
|---|
| 2026.08.21 | ₩37,822 | ₩39,066 | ₩37,675 | ₩38,531 | +1.87% | 26.4만 |
|---|
| 2026.08.20 | ₩38,946 | ₩38,946 | ₩37,768 | ₩37,822 | -2.89% | 24.4만 |
|---|
| 2026.08.19 | ₩38,384 | ₩40,016 | ₩38,357 | ₩39,280 | +2.34% | 31.6만 |
|---|
| 2026.08.18 | ₩36,845 | ₩37,501 | ₩36,524 | ₩37,447 | +1.63% | 32.9만 |
|---|
| 2026.08.17 | ₩36,885 | ₩37,461 | ₩36,752 | ₩36,818 | -0.18% | 42.6만 |
|---|
| 2026.08.14 | ₩37,086 | ₩37,193 | ₩36,752 | ₩36,832 | -0.69% | 24.9만 |
|---|
| 2026.08.13 | ₩37,608 | ₩37,835 | ₩37,220 | ₩37,514 | -0.25% | 38만 |
|---|
| 2026.08.12 | ₩37,902 | ₩38,651 | ₩37,140 | ₩37,367 | -1.41% | 37.7만 |
|---|
| 2026.08.11 | ₩36,658 | ₩38,518 | ₩36,417 | ₩38,437 | +4.85% | 49.2만 |
|---|
| 2026.08.10 | ₩36,123 | ₩36,404 | ₩35,802 | ₩36,002 | -0.33% | 15.8만 |
|---|
| 2026.08.07 | ₩35,762 | ₩36,243 | ₩35,641 | ₩36,123 | +1.01% | 13.9만 |
|---|
| 2026.08.06 | ₩34,905 | ₩35,052 | ₩34,357 | ₩34,959 | +0.15% | 36.1만 |
|---|
| 2026.08.05 | ₩35,641 | ₩35,869 | ₩34,825 | ₩34,892 | -2.10% | 32만 |
|---|
| 2026.08.04 | ₩35,922 | ₩35,922 | ₩35,307 | ₩35,387 | -1.49% | 33.2만 |
|---|
| 2026.08.03 | ₩36,216 | ₩36,216 | ₩35,333 | ₩35,775 | -1.22% | 20만 |
|---|
| 2026.07.31 | ₩37,407 | ₩37,474 | ₩36,230 | ₩36,404 | -2.68% | 17.8만 |
|---|
| 2026.07.30 | ₩36,805 | ₩37,046 | ₩36,578 | ₩36,979 | +0.47% | 17.8만 |
|---|
| 2026.07.29 | ₩37,608 | ₩37,675 | ₩36,952 | ₩37,086 | -1.39% | 25.5만 |
|---|
| 2026.07.28 | ₩37,755 | ₩38,370 | ₩37,287 | ₩37,661 | -0.25% | 12.7만 |
|---|
| 2026.07.27 | ₩37,273 | ₩37,849 | ₩37,126 | ₩37,635 | +0.97% | 10.9만 |
|---|
| 2026.07.24 | ₩37,715 | ₩37,956 | ₩37,166 | ₩37,247 | -1.24% | 16.7만 |
|---|
| 2026.07.23 | ₩38,036 | ₩38,036 | ₩37,421 | ₩37,621 | -1.09% | 14.2만 |
|---|
| 2026.07.22 | ₩39,240 | ₩39,240 | ₩38,477 | ₩38,504 | -1.88% | 10.6만 |
|---|
| 2026.07.21 | ₩38,825 | ₩39,427 | ₩38,691 | ₩39,106 | +0.72% | 9.6만 |
|---|
| 2026.07.20 | ₩40,029 | ₩40,471 | ₩38,772 | ₩38,825 | -3.01% | 15.7만 |
|---|
| 2026.07.17 | ₩39,615 | ₩40,190 | ₩39,454 | ₩40,150 | +1.35% | 48.1만 |
|---|
| 2026.07.16 | ₩39,708 | ₩40,043 | ₩39,588 | ₩39,601 | -0.27% | 20.1만 |
|---|
| 2026.07.15 | ₩39,387 | ₩39,789 | ₩39,280 | ₩39,441 | +0.14% | 8.2만 |
|---|
| 2026.07.14 | ₩39,869 | ₩39,869 | ₩39,414 | ₩39,427 | -1.11% | 16.9만 |
|---|
| 2026.07.13 | ₩40,324 | ₩40,457 | ₩39,829 | ₩39,869 | -1.13% | 15.7만 |
|---|
| 2026.07.10 | ₩40,672 | ₩40,765 | ₩39,962 | ₩40,498 | -0.43% | 13.7만 |
|---|
| 2026.07.09 | ₩40,926 | ₩41,287 | ₩40,698 | ₩40,926 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩40,886 | ₩41,354 | ₩40,712 | ₩41,220 | +0.82% | 9.9만 |
|---|
| 2026.07.07 | ₩40,872 | ₩41,287 | ₩40,578 | ₩40,912 | +0.10% | 15.6만 |
|---|
| 2026.07.06 | ₩40,538 | ₩40,805 | ₩40,070 | ₩40,605 | +0.17% | 10.2만 |
|---|
| 2026.07.02 | ₩40,284 | ₩40,779 | ₩39,976 | ₩40,658 | +0.93% | 15.9만 |
|---|
| 2026.07.01 | ₩40,203 | ₩40,297 | ₩39,534 | ₩39,601 | -1.50% | 29.4만 |
|---|
| 2026.06.30 | ₩39,989 | ₩40,551 | ₩39,775 | ₩40,110 | +0.30% | 16.6만 |
|---|
| 2026.06.29 | ₩39,588 | ₩39,775 | ₩39,053 | ₩39,695 | +0.27% | 12.3만 |
|---|
| 2026.06.26 | ₩38,491 | ₩39,521 | ₩38,424 | ₩39,441 | +2.47% | 13만 |
|---|
| 2026.06.25 | ₩38,799 | ₩39,120 | ₩38,384 | ₩38,584 | -0.55% | 11.2만 |
|---|
| 2026.06.24 | ₩38,972 | ₩39,227 | ₩38,518 | ₩38,812 | -0.41% | 15.3만 |
|---|
| 2026.06.23 | ₩38,718 | ₩39,106 | ₩38,384 | ₩38,865 | +0.38% | 15만 |
|---|
| 2026.06.22 | ₩37,461 | ₩38,745 | ₩37,461 | ₩38,718 | +3.36% | 13.9만 |
|---|
| 2026.06.18 | ₩38,076 | ₩38,651 | ₩37,581 | ₩37,862 | -0.56% | 16만 |
|---|
| 2026.06.17 | ₩37,875 | ₩38,464 | ₩37,742 | ₩37,956 | +0.21% | 12.5만 |
|---|
| 2026.06.16 | ₩38,036 | ₩38,049 | ₩37,394 | ₩37,701 | -0.88% | 20만 |
|---|
| 2026.06.15 | ₩38,799 | ₩39,240 | ₩38,130 | ₩38,344 | -1.17% | 38.4만 |
|---|
| 2026.06.12 | ₩38,531 | ₩38,865 | ₩38,317 | ₩38,665 | +0.35% | 9.1만 |
|---|
| 2026.06.11 | ₩38,130 | ₩38,825 | ₩38,036 | ₩38,718 | +1.54% | 16.1만 |
|---|
| 2026.06.10 | ₩37,755 | ₩38,892 | ₩37,728 | ₩38,277 | +1.38% | 29.2만 |
|---|
| 2026.06.09 | ₩37,474 | ₩37,916 | ₩37,340 | ₩37,822 | +0.93% | 19.3만 |
|---|
| 2026.06.08 | ₩37,461 | ₩37,929 | ₩37,206 | ₩37,233 | -0.61% | 21.5만 |
|---|
| 2026.06.05 | ₩37,608 | ₩38,023 | ₩37,300 | ₩37,487 | -0.32% | 13.9만 |
|---|
| 2026.06.04 | ₩36,792 | ₩37,715 | ₩36,792 | ₩37,608 | +2.22% | 14.9만 |
|---|
| 2026.06.03 | ₩36,016 | ₩36,805 | ₩36,016 | ₩36,805 | +2.19% | 40.5만 |
|---|
| 2026.06.02 | ₩36,364 | ₩37,046 | ₩36,069 | ₩36,484 | +0.33% | 30.4만 |
|---|
| 2026.06.01 | ₩37,461 | ₩37,474 | ₩36,765 | ₩36,845 | -1.64% | 21.5만 |
|---|
| 2026.05.29 | ₩37,795 | ₩38,384 | ₩37,701 | ₩37,929 | +0.35% | 11.8만 |
|---|
| 2026.05.28 | ₩37,033 | ₩38,023 | ₩36,885 | ₩37,889 | +2.31% | 9.3만 |
|---|
| 2026.05.27 | ₩37,059 | ₩37,795 | ₩37,019 | ₩37,099 | +0.11% | 15.6만 |
|---|
| 2026.05.26 | ₩36,885 | ₩37,113 | ₩36,444 | ₩37,019 | +0.36% | 7만 |
|---|
| 2026.05.22 | ₩37,059 | ₩37,447 | ₩36,711 | ₩36,778 | -0.76% | 12.4만 |
|---|
| 2026.05.21 | ₩36,297 | ₩37,313 | ₩36,243 | ₩37,153 | +2.36% | 19.4만 |
|---|
| 2026.05.20 | ₩35,574 | ₩36,671 | ₩35,574 | ₩36,658 | +3.05% | 14.6만 |
|---|
| 2026.05.19 | ₩35,588 | ₩35,775 | ₩35,347 | ₩35,601 | +0.04% | 17.7만 |
|---|
| 2026.05.18 | ₩35,962 | ₩36,056 | ₩35,347 | ₩35,708 | -0.71% | 21.3만 |
|---|
| 2026.05.15 | ₩36,778 | ₩36,778 | ₩36,150 | ₩36,190 | -1.60% | 15.2만 |
|---|
| 2026.05.14 | ₩37,501 | ₩37,501 | ₩36,658 | ₩36,778 | -1.93% | 13.1만 |
|---|
| 2026.05.13 | ₩36,551 | ₩37,889 | ₩36,364 | ₩37,648 | +3.00% | 37.9만 |
|---|
| 2026.05.12 | ₩36,591 | ₩36,725 | ₩36,350 | ₩36,564 | -0.07% | 10.7만 |
|---|
| 2026.05.11 | ₩37,461 | ₩37,701 | ₩36,618 | ₩36,725 | -1.96% | 19.4만 |
|---|
| 2026.05.08 | ₩39,267 | ₩39,735 | ₩37,046 | ₩38,250 | -2.59% | 8.9만 |
|---|
| 2026.05.07 | ₩38,170 | ₩38,170 | ₩36,323 | ₩37,099 | -2.80% | 28.8만 |
|---|
| 2026.05.06 | ₩38,464 | ₩38,758 | ₩38,277 | ₩38,544 | +0.21% | 9.2만 |
|---|
| 2026.05.05 | ₩38,223 | ₩38,464 | ₩37,768 | ₩37,982 | -0.63% | 7.6만 |
|---|
| 2026.05.04 | ₩37,300 | ₩38,210 | ₩37,099 | ₩38,076 | +2.08% | 31만 |
|---|
| 2026.05.01 | ₩37,233 | ₩37,822 | ₩36,899 | ₩37,461 | +0.61% | 10.8만 |
|---|
| 2026.04.30 | ₩37,327 | ₩37,755 | ₩37,206 | ₩37,233 | -0.25% | 18.9만 |
|---|
| 2026.04.29 | ₩37,755 | ₩37,782 | ₩36,778 | ₩37,273 | -1.28% | 22.3만 |
|---|
| 2026.04.28 | ₩38,130 | ₩38,411 | ₩37,822 | ₩38,023 | -0.28% | 14만 |
|---|
| 2026.04.27 | ₩38,076 | ₩38,464 | ₩38,049 | ₩38,089 | +0.04% | 14.1만 |
|---|
| 2026.04.24 | ₩38,544 | ₩38,544 | ₩37,862 | ₩38,263 | -0.73% | 10.3만 |
|---|
| 2026.04.23 | ₩38,919 | ₩39,039 | ₩38,263 | ₩38,370 | -1.41% | 10.6만 |
|---|
| 2026.04.22 | ₩38,892 | ₩39,200 | ₩38,691 | ₩38,986 | +0.24% | 8.3만 |
|---|
| 2026.04.21 | ₩38,892 | ₩39,120 | ₩38,558 | ₩38,678 | -0.55% | 18만 |
|---|
| 2026.04.20 | ₩39,173 | ₩39,387 | ₩39,013 | ₩39,173 | 0.00% | 6.8만 |
|---|
| 2026.04.17 | ₩39,133 | ₩39,387 | ₩38,892 | ₩39,173 | +0.10% | 9.1만 |
|---|
| 2026.04.16 | ₩39,066 | ₩39,066 | ₩38,397 | ₩38,611 | -1.16% | 12.1만 |
|---|
| 2026.04.15 | ₩38,638 | ₩39,133 | ₩38,491 | ₩39,013 | +0.97% | 13.1만 |
|---|
| 2026.04.14 | ₩38,317 | ₩39,213 | ₩38,317 | ₩38,638 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩37,675 | ₩38,210 | ₩37,434 | ₩38,210 | +1.42% | 13.2만 |
|---|
| 2026.04.10 | ₩38,397 | ₩38,879 | ₩37,902 | ₩37,996 | -1.05% | 13.7만 |
|---|
| 2026.04.09 | ₩38,130 | ₩38,330 | ₩37,795 | ₩38,210 | +0.21% | 11.2만 |
|---|
| 2026.04.08 | ₩39,334 | ₩39,387 | ₩38,130 | ₩38,651 | -1.73% | 9.3만 |
|---|
| 2026.04.07 | ₩38,799 | ₩38,799 | ₩37,822 | ₩38,705 | -0.24% | 25만 |
|---|
| 2026.04.06 | ₩39,401 | ₩39,829 | ₩38,865 | ₩39,334 | -0.17% | 9.7만 |
|---|
| 2026.04.02 | ₩39,120 | ₩39,601 | ₩38,879 | ₩39,360 | +0.62% | 17.6만 |
|---|
| 2026.04.01 | ₩40,083 | ₩40,324 | ₩39,628 | ₩39,815 | -0.67% | 34.8만 |
|---|
| 2026.03.31 | ₩38,799 | ₩40,752 | ₩38,772 | ₩40,136 | +3.45% | 46.3만 |
|---|
| 2026.03.30 | ₩38,906 | ₩38,919 | ₩38,397 | ₩38,584 | -0.83% | 13.5만 |
|---|
| 2026.03.27 | ₩40,110 | ₩40,297 | ₩38,544 | ₩38,705 | -3.50% | 37.1만 |
|---|
| 2026.03.26 | ₩40,203 | ₩40,845 | ₩40,083 | ₩40,096 | -0.27% | 17.6만 |
|---|
| 2026.03.25 | ₩40,337 | ₩41,287 | ₩40,337 | ₩40,993 | +1.63% | 38.1만 |
|---|
| 2026.03.24 | ₩41,822 | ₩42,009 | ₩39,708 | ₩39,869 | -4.67% | 61.7만 |
|---|
| 2026.03.23 | ₩43,214 | ₩43,307 | ₩42,411 | ₩42,678 | -1.24% | 10만 |
|---|
| 2026.03.20 | ₩43,441 | ₩43,628 | ₩42,491 | ₩42,826 | -1.42% | 13.5만 |
|---|
| 2026.03.19 | ₩43,561 | ₩43,856 | ₩43,106 | ₩43,521 | -0.09% | 9.6만 |
|---|
| 2026.03.18 | ₩44,311 | ₩44,311 | ₩43,040 | ₩43,040 | -2.87% | 7.1만 |
|---|
| 2026.03.17 | ₩43,749 | ₩44,685 | ₩43,615 | ₩44,485 | +1.68% | 8만 |
|---|
| 2026.03.16 | ₩43,267 | ₩43,963 | ₩43,106 | ₩43,749 | +1.11% | 6.4만 |
|---|
| 2026.03.13 | ₩42,839 | ₩43,401 | ₩42,304 | ₩42,424 | -0.97% | 17.7만 |
|---|
| 2026.03.12 | ₩42,973 | ₩43,307 | ₩42,585 | ₩42,719 | -0.59% | 29.2만 |
|---|
| 2026.03.11 | ₩43,856 | ₩43,882 | ₩43,214 | ₩43,615 | -0.55% | 19.1만 |
|---|
| 2026.03.10 | ₩44,538 | ₩45,194 | ₩44,311 | ₩44,431 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩43,602 | ₩44,244 | ₩43,214 | ₩44,230 | +1.44% | 8.4만 |
|---|
| 2026.03.06 | ₩43,695 | ₩44,230 | ₩43,535 | ₩44,043 | +0.80% | 13만 |
|---|
| 2026.03.05 | ₩45,996 | ₩46,050 | ₩44,377 | ₩44,658 | -2.91% | 18.1만 |
|---|
| 2026.03.04 | ₩44,551 | ₩45,274 | ₩44,204 | ₩45,073 | +1.17% | 9.6만 |
|---|
| 2026.03.03 | ₩43,923 | ₩44,645 | ₩43,414 | ₩44,217 | +0.67% | 9.9만 |
|---|
| 2026.03.02 | ₩44,926 | ₩45,702 | ₩44,792 | ₩45,608 | +1.52% | 7.6만 |
|---|
| 2026.02.27 | ₩44,806 | ₩45,394 | ₩44,658 | ₩45,033 | +0.51% | 6.6만 |
|---|
| 2026.02.26 | ₩45,006 | ₩45,006 | ₩44,190 | ₩44,806 | -0.45% | 17.8만 |
|---|
| 2026.02.25 | ₩46,050 | ₩46,411 | ₩45,421 | ₩45,515 | -1.16% | 11.8만 |
|---|
| 2026.02.24 | ₩47,802 | ₩48,485 | ₩45,903 | ₩45,970 | -3.83% | 25.8만 |
|---|
| 2026.02.23 | ₩45,167 | ₩45,568 | ₩44,685 | ₩45,314 | +0.33% | 7.3만 |
|---|
| 2026.02.20 | ₩45,167 | ₩45,608 | ₩44,699 | ₩45,180 | +0.03% | 7.1만 |
|---|
| 2026.02.19 | ₩45,929 | ₩46,023 | ₩45,140 | ₩45,729 | -0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩45,608 | ₩46,277 | ₩45,461 | ₩46,277 | +1.47% | 11.9만 |
|---|
| 2026.02.17 | ₩45,113 | ₩45,488 | ₩44,672 | ₩45,394 | +0.62% | 15.2만 |
|---|
| 2026.02.13 | ₩44,779 | ₩45,434 | ₩44,779 | ₩45,381 | +1.34% | 11.7만 |
|---|
| 2026.02.12 | ₩45,501 | ₩45,662 | ₩44,712 | ₩44,725 | -1.71% | 7.8만 |
|---|
| 2026.02.11 | ₩45,368 | ₩45,782 | ₩45,140 | ₩45,568 | +0.44% | 6.5만 |
|---|
| 2026.02.10 | ₩45,100 | ₩45,595 | ₩45,060 | ₩45,394 | +0.65% | 4.7만 |
|---|
| 2026.02.09 | ₩44,672 | ₩45,033 | ₩44,311 | ₩44,953 | +0.63% | 4.5만 |
|---|
| 2026.02.06 | ₩44,658 | ₩44,966 | ₩44,377 | ₩44,632 | -0.06% | 7.1만 |
|---|
| 2026.02.05 | ₩45,943 | ₩46,304 | ₩44,565 | ₩44,658 | -2.80% | 7.7만 |
|---|
| 2026.02.04 | ₩46,358 | ₩46,665 | ₩45,729 | ₩46,331 | -0.06% | 10.9만 |
|---|
| 2026.02.03 | ₩45,662 | ₩46,331 | ₩45,595 | ₩46,291 | +1.38% | 16.2만 |
|---|
| 2026.02.02 | ₩44,953 | ₩45,956 | ₩44,859 | ₩45,796 | +1.88% | 6.6만 |
|---|
| 2026.01.30 | ₩45,715 | ₩45,863 | ₩44,913 | ₩45,327 | -0.85% | 9.6만 |
|---|
| 2026.01.29 | ₩45,662 | ₩45,956 | ₩45,421 | ₩45,662 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩46,317 | ₩46,317 | ₩45,568 | ₩45,622 | -1.50% | 5.5만 |
|---|
| 2026.01.27 | ₩46,358 | ₩46,906 | ₩46,304 | ₩46,344 | -0.03% | 9.1만 |
|---|
| 2026.01.26 | ₩46,036 | ₩46,277 | ₩45,729 | ₩46,210 | +0.38% | 6만 |
|---|
| 2026.01.23 | ₩46,130 | ₩46,572 | ₩45,929 | ₩46,023 | -0.23% | 10.9만 |
|---|
| 2026.01.22 | ₩45,448 | ₩46,224 | ₩45,448 | ₩46,023 | +1.27% | 12.2만 |
|---|
| 2026.01.21 | ₩44,819 | ₩45,729 | ₩44,391 | ₩44,792 | -0.06% | 16.2만 |
|---|
| 2026.01.20 | ₩43,093 | ₩45,207 | ₩42,986 | ₩44,792 | +3.94% | 23만 |
|---|
| 2026.01.16 | ₩45,220 | ₩45,421 | ₩44,672 | ₩44,846 | -0.83% | 15.4만 |
|---|
| 2026.01.15 | ₩46,130 | ₩46,130 | ₩45,461 | ₩45,528 | -1.31% | 10.2만 |
|---|
| 2026.01.14 | ₩44,511 | ₩45,675 | ₩44,511 | ₩45,648 | +2.55% | 22.4만 |
|---|
| 2026.01.13 | ₩43,909 | ₩44,712 | ₩43,334 | ₩44,485 | +1.31% | 15.9만 |
|---|
| 2026.01.12 | ₩44,204 | ₩44,337 | ₩43,682 | ₩44,297 | +0.21% | 12.2만 |
|---|
| 2026.01.09 | ₩44,217 | ₩44,511 | ₩44,204 | ₩44,297 | +0.18% | 9.7만 |
|---|
| 2026.01.08 | ₩44,177 | ₩44,471 | ₩44,003 | ₩44,137 | -0.09% | 10.3만 |
|---|
| 2026.01.07 | ₩43,334 | ₩44,471 | ₩43,334 | ₩44,204 | +2.01% | 7.9만 |
|---|
| 2026.01.06 | ₩44,056 | ₩45,368 | ₩43,387 | ₩43,508 | -1.25% | 15.5만 |
|---|
| 2026.01.05 | ₩43,963 | ₩44,030 | ₩42,424 | ₩43,802 | -0.37% | 24.5만 |
|---|
| 2026.01.02 | ₩43,882 | ₩44,471 | ₩43,548 | ₩44,110 | +0.52% | 7.2만 |
|---|
| 2025.12.31 | ₩43,508 | ₩43,869 | ₩43,374 | ₩43,749 | +0.55% | 5만 |
|---|
| 2025.12.30 | ₩44,284 | ₩44,645 | ₩43,561 | ₩43,628 | -1.48% | 7.7만 |
|---|
| 2025.12.29 | ₩43,923 | ₩44,471 | ₩43,749 | ₩44,311 | +0.88% | 10.4만 |
|---|
| 2025.12.26 | ₩43,989 | ₩44,311 | ₩43,682 | ₩44,190 | +0.46% | 6.1만 |
|---|
| 2025.12.24 | ₩43,989 | ₩44,458 | ₩43,802 | ₩44,137 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩44,097 | ₩44,297 | ₩43,695 | ₩44,070 | -0.06% | 7.8만 |
|---|
| 2025.12.22 | ₩43,535 | ₩44,043 | ₩43,414 | ₩43,454 | -0.18% | 11.5만 |
|---|
| 2025.12.19 | ₩42,197 | ₩43,454 | ₩42,197 | ₩43,294 | +2.60% | 24.1만 |
|---|
| 2025.12.18 | ₩42,946 | ₩43,334 | ₩42,170 | ₩42,317 | -1.46% | 7만 |
|---|
| 2025.12.17 | ₩41,514 | ₩42,344 | ₩41,514 | ₩42,183 | +1.61% | 5.6만 |
|---|
| 2025.12.16 | ₩41,662 | ₩41,943 | ₩41,113 | ₩41,581 | -0.19% | 7.3만 |
|---|
| 2025.12.15 | ₩42,183 | ₩42,210 | ₩41,434 | ₩41,621 | -1.33% | 10.9만 |
|---|
| 2025.12.12 | ₩43,147 | ₩43,481 | ₩42,357 | ₩42,397 | -1.74% | 6.3만 |
|---|
| 2025.12.11 | ₩43,160 | ₩43,816 | ₩43,053 | ₩43,575 | +0.96% | 13.3만 |
|---|
| 2025.12.10 | ₩42,678 | ₩43,428 | ₩42,678 | ₩43,254 | +1.35% | 10.4만 |
|---|
| 2025.12.09 | ₩42,050 | ₩42,558 | ₩42,023 | ₩42,317 | +0.64% | 6.6만 |
|---|
| 2025.12.08 | ₩42,116 | ₩42,491 | ₩42,036 | ₩42,130 | +0.03% | 8만 |
|---|
| 2025.12.05 | ₩42,585 | ₩42,745 | ₩42,036 | ₩42,264 | -0.75% | 4.1만 |
|---|
| 2025.12.04 | ₩42,411 | ₩42,785 | ₩42,277 | ₩42,504 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩41,769 | ₩42,504 | ₩41,728 | ₩42,504 | +1.76% | 5.8만 |
|---|
| 2025.12.02 | ₩41,983 | ₩42,304 | ₩41,621 | ₩41,943 | -0.10% | 7.1만 |
|---|
| 2025.12.01 | ₩42,424 | ₩42,424 | ₩41,434 | ₩41,648 | -1.83% | 18.7만 |
|---|
| 2025.11.28 | ₩41,474 | ₩42,157 | ₩41,474 | ₩41,902 | +1.03% | 4.1만 |
|---|
| 2025.11.26 | ₩41,541 | ₩41,809 | ₩41,340 | ₩41,648 | +0.26% | 5.7만 |
|---|
| 2025.11.25 | ₩41,461 | ₩41,836 | ₩41,340 | ₩41,635 | +0.42% | 8.5만 |
|---|
| 2025.11.24 | ₩41,100 | ₩41,728 | ₩41,100 | ₩41,541 | +1.07% | 6.7만 |
|---|
| 2025.11.21 | ₩40,391 | ₩41,274 | ₩40,391 | ₩41,019 | +1.56% | 8.8만 |
|---|
| 2025.11.20 | ₩41,153 | ₩41,541 | ₩40,310 | ₩40,457 | -1.69% | 13.7만 |
|---|
| 2025.11.19 | ₩41,180 | ₩41,555 | ₩40,551 | ₩40,792 | -0.94% | 14.3만 |
|---|
| 2025.11.18 | ₩40,712 | ₩41,019 | ₩40,364 | ₩40,698 | -0.03% | 15.6만 |
|---|
| 2025.11.17 | ₩41,407 | ₩41,742 | ₩40,953 | ₩41,153 | -0.61% | 25.4만 |
|---|
| 2025.11.14 | ₩41,608 | ₩42,705 | ₩41,568 | ₩41,862 | +0.61% | 17.4만 |
|---|
| 2025.11.13 | ₩42,678 | ₩42,839 | ₩41,541 | ₩42,130 | -1.29% | 23.6만 |
|---|
| 2025.11.12 | ₩43,816 | ₩44,311 | ₩43,040 | ₩43,227 | -1.34% | 20.1만 |
|---|
| 2025.11.11 | ₩43,494 | ₩44,097 | ₩43,481 | ₩43,949 | +1.05% | 11.2만 |
|---|
| 2025.11.10 | ₩42,665 | ₩43,575 | ₩42,478 | ₩43,414 | +1.76% | 15.7만 |
|---|
| 2025.11.07 | ₩42,692 | ₩42,772 | ₩41,448 | ₩42,183 | -1.19% | 20.1만 |
|---|
| 2025.11.06 | ₩40,685 | ₩42,210 | ₩40,685 | ₩41,742 | +2.60% | 30.5만 |
|---|
| 2025.11.05 | ₩40,391 | ₩40,685 | ₩39,882 | ₩39,989 | -0.99% | 17.4만 |
|---|
| 2025.11.04 | ₩40,698 | ₩40,979 | ₩40,511 | ₩40,752 | +0.13% | 10.7만 |
|---|
| 2025.11.03 | ₩42,357 | ₩42,518 | ₩41,207 | ₩41,448 | -2.15% | 18.9만 |
|---|
| 2025.10.31 | ₩41,769 | ₩42,611 | ₩41,702 | ₩42,518 | +1.79% | 10.1만 |
|---|
| 2025.10.30 | ₩41,528 | ₩42,304 | ₩41,407 | ₩41,929 | +0.97% | 11.9만 |
|---|
| 2025.10.29 | ₩42,116 | ₩42,290 | ₩41,367 | ₩41,367 | -1.78% | 10.8만 |
|---|
| 2025.10.28 | ₩41,581 | ₩42,397 | ₩41,407 | ₩41,929 | +0.84% | 18.9만 |
|---|
| 2025.10.27 | ₩42,946 | ₩42,999 | ₩41,474 | ₩41,541 | -3.27% | 26.6만 |
|---|
| 2025.10.24 | ₩43,347 | ₩43,521 | ₩42,745 | ₩42,759 | -1.36% | 13.4만 |
|---|
| 2025.10.23 | ₩42,919 | ₩43,642 | ₩42,719 | ₩42,852 | -0.16% | 18.4만 |
|---|
| 2025.10.22 | ₩43,066 | ₩43,454 | ₩42,157 | ₩42,638 | -0.99% | 30.7만 |
|---|
| 2025.10.21 | ₩42,879 | ₩44,618 | ₩41,555 | ₩42,050 | -1.93% | 107.4만 |
|---|
| 2025.10.20 | ₩45,849 | ₩46,251 | ₩45,689 | ₩46,010 | +0.35% | 7.6만 |
|---|
| 2025.10.17 | ₩45,541 | ₩46,317 | ₩45,327 | ₩46,170 | +1.38% | 13.7만 |
|---|
| 2025.10.16 | ₩46,010 | ₩46,826 | ₩45,488 | ₩45,608 | -0.87% | 17.8만 |
|---|
| 2025.10.15 | ₩44,993 | ₩45,943 | ₩44,993 | ₩45,541 | +1.22% | 14만 |
|---|
| 2025.10.14 | ₩44,645 | ₩45,087 | ₩44,297 | ₩44,819 | +0.39% | 9.5만 |
|---|
| 2025.10.13 | ₩45,836 | ₩46,010 | ₩45,368 | ₩45,381 | -0.99% | 32만 |
|---|
| 2025.10.10 | ₩45,234 | ₩46,558 | ₩44,926 | ₩45,622 | +0.86% | 28.6만 |
|---|