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 | ₩39,377 | ₩39,964 | ₩39,137 | ₩39,671 | +0.75% | 21.3만 |
| 2026.10.08 | ₩39,804 | ₩40,205 | ₩38,243 | ₩39,377 | -1.07% | 50.5만 |
| 2026.10.07 | ₩38,817 | ₩40,098 | ₩38,643 | ₩40,031 | +3.13% | 36.2만 |
| 2026.10.06 | ₩39,698 | ₩39,898 | ₩38,817 | ₩39,124 | -1.45% | 45.2만 |
| 2026.10.05 | ₩39,204 | ₩39,911 | ₩39,017 | ₩39,377 | +0.44% | 44만 |
| 2026.10.02 | ₩38,617 | ₩39,284 | ₩38,537 | ₩39,190 | +1.49% | 27만 |
| 2026.10.01 | ₩39,110 | ₩39,791 | ₩38,310 | ₩38,510 | -1.54% | 34.2만 |
| 2026.09.30 | ₩39,804 | ₩40,138 | ₩39,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,564 |
| -0.60% |
| 18.9만 |
| 2026.09.29 | ₩39,631 | ₩39,938 | ₩39,337 | ₩39,391 | -0.61% | 19.9만 |
|---|
| 2026.09.28 | ₩38,710 | ₩40,071 | ₩38,643 | ₩39,818 | +2.86% | 20.7만 |
|---|
| 2026.09.25 | ₩40,231 | ₩40,285 | ₩39,097 | ₩39,204 | -2.55% | 25.1만 |
|---|
| 2026.09.24 | ₩40,151 | ₩40,925 | ₩39,844 | ₩40,511 | +0.90% | 43.5만 |
|---|
| 2026.09.23 | ₩41,539 | ₩43,247 | ₩40,912 | ₩40,992 | -1.32% | 63.5만 |
|---|
| 2026.09.22 | ₩39,457 | ₩40,405 | ₩39,457 | ₩40,285 | +2.10% | 45.2만 |
|---|
| 2026.09.21 | ₩38,256 | ₩39,671 | ₩38,163 | ₩39,484 | +3.21% | 20.8만 |
|---|
| 2026.09.18 | ₩38,390 | ₩38,844 | ₩38,043 | ₩38,096 | -0.76% | 45.9만 |
|---|
| 2026.09.17 | ₩37,256 | ₩38,657 | ₩37,256 | ₩38,577 | +3.55% | 46.8만 |
|---|
| 2026.09.16 | ₩37,269 | ₩37,362 | ₩36,348 | ₩36,735 | -1.43% | 41.6만 |
|---|
| 2026.09.15 | ₩35,641 | ₩37,456 | ₩35,534 | ₩37,256 | +4.53% | 89만 |
|---|
| 2026.09.14 | ₩36,055 | ₩36,135 | ₩35,574 | ₩35,641 | -1.15% | 24.9만 |
|---|
| 2026.09.11 | ₩36,428 | ₩36,428 | ₩35,734 | ₩35,774 | -1.79% | 24.6만 |
|---|
| 2026.09.10 | ₩36,415 | ₩36,428 | ₩35,761 | ₩35,774 | -1.76% | 17만 |
|---|
| 2026.09.09 | ₩36,815 | ₩37,269 | ₩36,562 | ₩36,602 | -0.58% | 13.1만 |
|---|
| 2026.09.08 | ₩37,376 | ₩37,496 | ₩36,802 | ₩36,869 | -1.36% | 15.9만 |
|---|
| 2026.09.04 | ₩38,230 | ₩38,750 | ₩37,869 | ₩38,016 | -0.56% | 20.8만 |
|---|
| 2026.09.03 | ₩38,697 | ₩38,870 | ₩38,376 | ₩38,723 | +0.07% | 39.4만 |
|---|
| 2026.09.02 | ₩38,537 | ₩39,311 | ₩38,323 | ₩38,443 | -0.24% | 21.5만 |
|---|
| 2026.09.01 | ₩37,909 | ₩38,256 | ₩37,829 | ₩38,096 | +0.49% | 14.9만 |
|---|
| 2026.08.31 | ₩38,150 | ₩38,150 | ₩37,736 | ₩38,030 | -0.31% | 13.4만 |
|---|
| 2026.08.28 | ₩39,070 | ₩39,257 | ₩38,310 | ₩38,537 | -1.37% | 14.4만 |
|---|
| 2026.08.27 | ₩38,964 | ₩39,377 | ₩38,790 | ₩39,284 | +0.82% | 15.6만 |
|---|
| 2026.08.26 | ₩39,431 | ₩39,431 | ₩38,897 | ₩38,910 | -1.32% | 17.3만 |
|---|
| 2026.08.25 | ₩39,311 | ₩39,804 | ₩39,190 | ₩39,631 | +0.81% | 33.3만 |
|---|
| 2026.08.24 | ₩38,243 | ₩38,777 | ₩37,803 | ₩38,750 | +1.33% | 12.4만 |
|---|
| 2026.08.21 | ₩37,723 | ₩38,964 | ₩37,576 | ₩38,430 | +1.87% | 26.4만 |
|---|
| 2026.08.20 | ₩38,844 | ₩38,844 | ₩37,669 | ₩37,723 | -2.89% | 24.4만 |
|---|
| 2026.08.19 | ₩38,283 | ₩39,911 | ₩38,256 | ₩39,177 | +2.34% | 31.6만 |
|---|
| 2026.08.18 | ₩36,749 | ₩37,402 | ₩36,428 | ₩37,349 | +1.63% | 32.9만 |
|---|
| 2026.08.17 | ₩36,789 | ₩37,362 | ₩36,655 | ₩36,722 | -0.18% | 42.6만 |
|---|
| 2026.08.14 | ₩36,989 | ₩37,095 | ₩36,655 | ₩36,735 | -0.69% | 24.9만 |
|---|
| 2026.08.13 | ₩37,509 | ₩37,736 | ₩37,122 | ₩37,416 | -0.25% | 38만 |
|---|
| 2026.08.12 | ₩37,803 | ₩38,550 | ₩37,042 | ₩37,269 | -1.41% | 37.7만 |
|---|
| 2026.08.11 | ₩36,562 | ₩38,417 | ₩36,322 | ₩38,336 | +4.85% | 49.2만 |
|---|
| 2026.08.10 | ₩36,028 | ₩36,308 | ₩35,708 | ₩35,908 | -0.33% | 15.8만 |
|---|
| 2026.08.07 | ₩35,668 | ₩36,148 | ₩35,548 | ₩36,028 | +1.01% | 13.9만 |
|---|
| 2026.08.06 | ₩34,814 | ₩34,960 | ₩34,267 | ₩34,867 | +0.15% | 36.1만 |
|---|
| 2026.08.05 | ₩35,548 | ₩35,774 | ₩34,734 | ₩34,800 | -2.10% | 32만 |
|---|
| 2026.08.04 | ₩35,828 | ₩35,828 | ₩35,214 | ₩35,294 | -1.49% | 33.2만 |
|---|
| 2026.08.03 | ₩36,121 | ₩36,121 | ₩35,241 | ₩35,681 | -1.22% | 20만 |
|---|
| 2026.07.31 | ₩37,309 | ₩37,376 | ₩36,135 | ₩36,308 | -2.68% | 17.8만 |
|---|
| 2026.07.30 | ₩36,709 | ₩36,949 | ₩36,482 | ₩36,882 | +0.47% | 17.8만 |
|---|
| 2026.07.29 | ₩37,509 | ₩37,576 | ₩36,855 | ₩36,989 | -1.39% | 25.5만 |
|---|
| 2026.07.28 | ₩37,656 | ₩38,270 | ₩37,189 | ₩37,563 | -0.25% | 12.7만 |
|---|
| 2026.07.27 | ₩37,176 | ₩37,749 | ₩37,029 | ₩37,536 | +0.97% | 10.9만 |
|---|
| 2026.07.24 | ₩37,616 | ₩37,856 | ₩37,069 | ₩37,149 | -1.24% | 16.7만 |
|---|
| 2026.07.23 | ₩37,936 | ₩37,936 | ₩37,322 | ₩37,522 | -1.09% | 14.2만 |
|---|
| 2026.07.22 | ₩39,137 | ₩39,137 | ₩38,376 | ₩38,403 | -1.88% | 10.6만 |
|---|
| 2026.07.21 | ₩38,723 | ₩39,324 | ₩38,590 | ₩39,004 | +0.72% | 9.6만 |
|---|
| 2026.07.20 | ₩39,924 | ₩40,365 | ₩38,670 | ₩38,723 | -3.01% | 15.7만 |
|---|
| 2026.07.17 | ₩39,511 | ₩40,084 | ₩39,351 | ₩40,044 | +1.35% | 48.1만 |
|---|
| 2026.07.16 | ₩39,604 | ₩39,938 | ₩39,484 | ₩39,497 | -0.27% | 20.1만 |
|---|
| 2026.07.15 | ₩39,284 | ₩39,684 | ₩39,177 | ₩39,337 | +0.14% | 8.2만 |
|---|
| 2026.07.14 | ₩39,764 | ₩39,764 | ₩39,311 | ₩39,324 | -1.11% | 16.9만 |
|---|
| 2026.07.13 | ₩40,218 | ₩40,351 | ₩39,724 | ₩39,764 | -1.13% | 15.7만 |
|---|
| 2026.07.10 | ₩40,565 | ₩40,658 | ₩39,858 | ₩40,391 | -0.43% | 13.7만 |
|---|
| 2026.07.09 | ₩40,818 | ₩41,179 | ₩40,592 | ₩40,818 | 0.00% | 11.9만 |
|---|
| 2026.07.08 | ₩40,778 | ₩41,245 | ₩40,605 | ₩41,112 | +0.82% | 9.9만 |
|---|
| 2026.07.07 | ₩40,765 | ₩41,179 | ₩40,471 | ₩40,805 | +0.10% | 15.6만 |
|---|
| 2026.07.06 | ₩40,431 | ₩40,698 | ₩39,964 | ₩40,498 | +0.17% | 10.2만 |
|---|
| 2026.07.02 | ₩40,178 | ₩40,672 | ₩39,871 | ₩40,552 | +0.93% | 15.9만 |
|---|
| 2026.07.01 | ₩40,098 | ₩40,191 | ₩39,431 | ₩39,497 | -1.50% | 29.4만 |
|---|
| 2026.06.30 | ₩39,884 | ₩40,445 | ₩39,671 | ₩40,004 | +0.30% | 16.6만 |
|---|
| 2026.06.29 | ₩39,484 | ₩39,671 | ₩38,950 | ₩39,591 | +0.27% | 12.3만 |
|---|
| 2026.06.26 | ₩38,390 | ₩39,417 | ₩38,323 | ₩39,337 | +2.47% | 13만 |
|---|
| 2026.06.25 | ₩38,697 | ₩39,017 | ₩38,283 | ₩38,483 | -0.55% | 11.2만 |
|---|
| 2026.06.24 | ₩38,870 | ₩39,124 | ₩38,417 | ₩38,710 | -0.41% | 15.3만 |
|---|
| 2026.06.23 | ₩38,617 | ₩39,004 | ₩38,283 | ₩38,763 | +0.38% | 15만 |
|---|
| 2026.06.22 | ₩37,362 | ₩38,643 | ₩37,362 | ₩38,617 | +3.36% | 13.9만 |
|---|
| 2026.06.18 | ₩37,976 | ₩38,550 | ₩37,482 | ₩37,763 | -0.56% | 16만 |
|---|
| 2026.06.17 | ₩37,776 | ₩38,363 | ₩37,643 | ₩37,856 | +0.21% | 12.5만 |
|---|
| 2026.06.16 | ₩37,936 | ₩37,949 | ₩37,296 | ₩37,603 | -0.88% | 20만 |
|---|
| 2026.06.15 | ₩38,697 | ₩39,137 | ₩38,030 | ₩38,243 | -1.17% | 38.4만 |
|---|
| 2026.06.12 | ₩38,430 | ₩38,763 | ₩38,216 | ₩38,563 | +0.35% | 9.1만 |
|---|
| 2026.06.11 | ₩38,030 | ₩38,723 | ₩37,936 | ₩38,617 | +1.54% | 16.1만 |
|---|
| 2026.06.10 | ₩37,656 | ₩38,790 | ₩37,629 | ₩38,176 | +1.38% | 29.2만 |
|---|
| 2026.06.09 | ₩37,376 | ₩37,816 | ₩37,242 | ₩37,723 | +0.93% | 19.3만 |
|---|
| 2026.06.08 | ₩37,362 | ₩37,829 | ₩37,109 | ₩37,136 | -0.61% | 21.5만 |
|---|
| 2026.06.05 | ₩37,509 | ₩37,923 | ₩37,202 | ₩37,389 | -0.32% | 13.9만 |
|---|
| 2026.06.04 | ₩36,695 | ₩37,616 | ₩36,695 | ₩37,509 | +2.22% | 14.9만 |
|---|
| 2026.06.03 | ₩35,921 | ₩36,709 | ₩35,921 | ₩36,709 | +2.19% | 40.5만 |
|---|
| 2026.06.02 | ₩36,268 | ₩36,949 | ₩35,975 | ₩36,388 | +0.33% | 30.4만 |
|---|
| 2026.06.01 | ₩37,362 | ₩37,376 | ₩36,668 | ₩36,749 | -1.64% | 21.5만 |
|---|
| 2026.05.29 | ₩37,696 | ₩38,283 | ₩37,603 | ₩37,829 | +0.35% | 11.8만 |
|---|
| 2026.05.28 | ₩36,935 | ₩37,923 | ₩36,789 | ₩37,789 | +2.31% | 9.3만 |
|---|
| 2026.05.27 | ₩36,962 | ₩37,696 | ₩36,922 | ₩37,002 | +0.11% | 15.6만 |
|---|
| 2026.05.26 | ₩36,789 | ₩37,015 | ₩36,348 | ₩36,922 | +0.36% | 7만 |
|---|
| 2026.05.22 | ₩36,962 | ₩37,349 | ₩36,615 | ₩36,682 | -0.76% | 12.4만 |
|---|
| 2026.05.21 | ₩36,201 | ₩37,216 | ₩36,148 | ₩37,055 | +2.36% | 19.4만 |
|---|
| 2026.05.20 | ₩35,481 | ₩36,575 | ₩35,481 | ₩36,562 | +3.05% | 14.6만 |
|---|
| 2026.05.19 | ₩35,494 | ₩35,681 | ₩35,254 | ₩35,508 | +0.04% | 17.7만 |
|---|
| 2026.05.18 | ₩35,868 | ₩35,961 | ₩35,254 | ₩35,614 | -0.71% | 21.3만 |
|---|
| 2026.05.15 | ₩36,682 | ₩36,682 | ₩36,055 | ₩36,095 | -1.60% | 15.2만 |
|---|
| 2026.05.14 | ₩37,402 | ₩37,402 | ₩36,562 | ₩36,682 | -1.93% | 13.1만 |
|---|
| 2026.05.13 | ₩36,455 | ₩37,789 | ₩36,268 | ₩37,549 | +3.00% | 37.9만 |
|---|
| 2026.05.12 | ₩36,495 | ₩36,628 | ₩36,255 | ₩36,468 | -0.07% | 10.7만 |
|---|
| 2026.05.11 | ₩37,362 | ₩37,603 | ₩36,522 | ₩36,628 | -1.96% | 19.4만 |
|---|
| 2026.05.08 | ₩39,164 | ₩39,631 | ₩36,949 | ₩38,150 | -2.59% | 8.9만 |
|---|
| 2026.05.07 | ₩38,070 | ₩38,070 | ₩36,228 | ₩37,002 | -2.80% | 28.8만 |
|---|
| 2026.05.06 | ₩38,363 | ₩38,657 | ₩38,176 | ₩38,443 | +0.21% | 9.2만 |
|---|
| 2026.05.05 | ₩38,123 | ₩38,363 | ₩37,669 | ₩37,883 | -0.63% | 7.6만 |
|---|
| 2026.05.04 | ₩37,202 | ₩38,110 | ₩37,002 | ₩37,976 | +2.08% | 31만 |
|---|
| 2026.05.01 | ₩37,136 | ₩37,723 | ₩36,802 | ₩37,362 | +0.61% | 10.8만 |
|---|
| 2026.04.30 | ₩37,229 | ₩37,656 | ₩37,109 | ₩37,136 | -0.25% | 18.9만 |
|---|
| 2026.04.29 | ₩37,656 | ₩37,683 | ₩36,682 | ₩37,176 | -1.28% | 22.3만 |
|---|
| 2026.04.28 | ₩38,030 | ₩38,310 | ₩37,723 | ₩37,923 | -0.28% | 14만 |
|---|
| 2026.04.27 | ₩37,976 | ₩38,363 | ₩37,949 | ₩37,990 | +0.04% | 14.1만 |
|---|
| 2026.04.24 | ₩38,443 | ₩38,443 | ₩37,763 | ₩38,163 | -0.73% | 10.3만 |
|---|
| 2026.04.23 | ₩38,817 | ₩38,937 | ₩38,163 | ₩38,270 | -1.41% | 10.6만 |
|---|
| 2026.04.22 | ₩38,790 | ₩39,097 | ₩38,590 | ₩38,884 | +0.24% | 8.3만 |
|---|
| 2026.04.21 | ₩38,790 | ₩39,017 | ₩38,457 | ₩38,577 | -0.55% | 18만 |
|---|
| 2026.04.20 | ₩39,070 | ₩39,284 | ₩38,910 | ₩39,070 | 0.00% | 6.8만 |
|---|
| 2026.04.17 | ₩39,030 | ₩39,284 | ₩38,790 | ₩39,070 | +0.10% | 9.1만 |
|---|
| 2026.04.16 | ₩38,964 | ₩38,964 | ₩38,296 | ₩38,510 | -1.16% | 12.1만 |
|---|
| 2026.04.15 | ₩38,537 | ₩39,030 | ₩38,390 | ₩38,910 | +0.97% | 13.1만 |
|---|
| 2026.04.14 | ₩38,216 | ₩39,110 | ₩38,216 | ₩38,537 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩37,576 | ₩38,110 | ₩37,336 | ₩38,110 | +1.42% | 13.2만 |
|---|
| 2026.04.10 | ₩38,296 | ₩38,777 | ₩37,803 | ₩37,896 | -1.05% | 13.7만 |
|---|
| 2026.04.09 | ₩38,030 | ₩38,230 | ₩37,696 | ₩38,110 | +0.21% | 11.2만 |
|---|
| 2026.04.08 | ₩39,230 | ₩39,284 | ₩38,030 | ₩38,550 | -1.73% | 9.3만 |
|---|
| 2026.04.07 | ₩38,697 | ₩38,697 | ₩37,723 | ₩38,603 | -0.24% | 25만 |
|---|
| 2026.04.06 | ₩39,297 | ₩39,724 | ₩38,763 | ₩39,230 | -0.17% | 9.7만 |
|---|
| 2026.04.02 | ₩39,017 | ₩39,497 | ₩38,777 | ₩39,257 | +0.62% | 17.6만 |
|---|
| 2026.04.01 | ₩39,978 | ₩40,218 | ₩39,524 | ₩39,711 | -0.67% | 34.8만 |
|---|
| 2026.03.31 | ₩38,697 | ₩40,645 | ₩38,670 | ₩40,031 | +3.45% | 46.3만 |
|---|
| 2026.03.30 | ₩38,803 | ₩38,817 | ₩38,296 | ₩38,483 | -0.83% | 13.5만 |
|---|
| 2026.03.27 | ₩40,004 | ₩40,191 | ₩38,443 | ₩38,603 | -3.50% | 37.1만 |
|---|
| 2026.03.26 | ₩40,098 | ₩40,738 | ₩39,978 | ₩39,991 | -0.27% | 17.6만 |
|---|
| 2026.03.25 | ₩40,231 | ₩41,179 | ₩40,231 | ₩40,885 | +1.63% | 38.1만 |
|---|
| 2026.03.24 | ₩41,712 | ₩41,899 | ₩39,604 | ₩39,764 | -4.67% | 61.7만 |
|---|
| 2026.03.23 | ₩43,100 | ₩43,194 | ₩42,300 | ₩42,566 | -1.24% | 10만 |
|---|
| 2026.03.20 | ₩43,327 | ₩43,514 | ₩42,380 | ₩42,713 | -1.42% | 13.5만 |
|---|
| 2026.03.19 | ₩43,447 | ₩43,741 | ₩42,993 | ₩43,407 | -0.09% | 9.6만 |
|---|
| 2026.03.18 | ₩44,194 | ₩44,194 | ₩42,927 | ₩42,927 | -2.87% | 7.1만 |
|---|
| 2026.03.17 | ₩43,634 | ₩44,568 | ₩43,500 | ₩44,368 | +1.68% | 8만 |
|---|
| 2026.03.16 | ₩43,154 | ₩43,847 | ₩42,993 | ₩43,634 | +1.11% | 6.4만 |
|---|
| 2026.03.13 | ₩42,727 | ₩43,287 | ₩42,193 | ₩42,313 | -0.97% | 17.7만 |
|---|
| 2026.03.12 | ₩42,860 | ₩43,194 | ₩42,473 | ₩42,606 | -0.59% | 29.2만 |
|---|
| 2026.03.11 | ₩43,741 | ₩43,767 | ₩43,100 | ₩43,500 | -0.55% | 19.1만 |
|---|
| 2026.03.10 | ₩44,421 | ₩45,075 | ₩44,194 | ₩44,314 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩43,487 | ₩44,128 | ₩43,100 | ₩44,114 | +1.44% | 8.4만 |
|---|
| 2026.03.06 | ₩43,581 | ₩44,114 | ₩43,420 | ₩43,927 | +0.80% | 13만 |
|---|
| 2026.03.05 | ₩45,876 | ₩45,929 | ₩44,261 | ₩44,541 | -2.91% | 18.1만 |
|---|
| 2026.03.04 | ₩44,435 | ₩45,155 | ₩44,088 | ₩44,955 | +1.17% | 9.6만 |
|---|
| 2026.03.03 | ₩43,807 | ₩44,528 | ₩43,300 | ₩44,101 | +0.67% | 9.9만 |
|---|
| 2026.03.02 | ₩44,808 | ₩45,582 | ₩44,675 | ₩45,489 | +1.52% | 7.6만 |
|---|
| 2026.02.27 | ₩44,688 | ₩45,275 | ₩44,541 | ₩44,915 | +0.51% | 6.6만 |
|---|
| 2026.02.26 | ₩44,888 | ₩44,888 | ₩44,074 | ₩44,688 | -0.45% | 17.8만 |
|---|
| 2026.02.25 | ₩45,929 | ₩46,289 | ₩45,302 | ₩45,395 | -1.16% | 11.8만 |
|---|
| 2026.02.24 | ₩47,677 | ₩48,358 | ₩45,782 | ₩45,849 | -3.83% | 25.8만 |
|---|
| 2026.02.23 | ₩45,048 | ₩45,449 | ₩44,568 | ₩45,195 | +0.33% | 7.3만 |
|---|
| 2026.02.20 | ₩45,048 | ₩45,489 | ₩44,581 | ₩45,062 | +0.03% | 7.1만 |
|---|
| 2026.02.19 | ₩45,809 | ₩45,902 | ₩45,022 | ₩45,609 | -0.44% | 4.5만 |
|---|
| 2026.02.18 | ₩45,489 | ₩46,156 | ₩45,342 | ₩46,156 | +1.47% | 11.9만 |
|---|
| 2026.02.17 | ₩44,995 | ₩45,369 | ₩44,555 | ₩45,275 | +0.62% | 15.2만 |
|---|
| 2026.02.13 | ₩44,661 | ₩45,315 | ₩44,661 | ₩45,262 | +1.34% | 11.7만 |
|---|
| 2026.02.12 | ₩45,382 | ₩45,542 | ₩44,595 | ₩44,608 | -1.71% | 7.8만 |
|---|
| 2026.02.11 | ₩45,248 | ₩45,662 | ₩45,022 | ₩45,449 | +0.44% | 6.5만 |
|---|
| 2026.02.10 | ₩44,982 | ₩45,475 | ₩44,942 | ₩45,275 | +0.65% | 4.7만 |
|---|
| 2026.02.09 | ₩44,555 | ₩44,915 | ₩44,194 | ₩44,835 | +0.63% | 4.5만 |
|---|
| 2026.02.06 | ₩44,541 | ₩44,848 | ₩44,261 | ₩44,515 | -0.06% | 7.1만 |
|---|
| 2026.02.05 | ₩45,822 | ₩46,183 | ₩44,448 | ₩44,541 | -2.80% | 7.7만 |
|---|
| 2026.02.04 | ₩46,236 | ₩46,543 | ₩45,609 | ₩46,209 | -0.06% | 10.9만 |
|---|
| 2026.02.03 | ₩45,542 | ₩46,209 | ₩45,475 | ₩46,169 | +1.38% | 16.2만 |
|---|
| 2026.02.02 | ₩44,835 | ₩45,836 | ₩44,741 | ₩45,675 | +1.88% | 6.6만 |
|---|
| 2026.01.30 | ₩45,595 | ₩45,742 | ₩44,795 | ₩45,208 | -0.85% | 9.6만 |
|---|
| 2026.01.29 | ₩45,542 | ₩45,836 | ₩45,302 | ₩45,542 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩46,196 | ₩46,196 | ₩45,449 | ₩45,502 | -1.50% | 5.5만 |
|---|
| 2026.01.27 | ₩46,236 | ₩46,783 | ₩46,183 | ₩46,223 | -0.03% | 9.1만 |
|---|
| 2026.01.26 | ₩45,916 | ₩46,156 | ₩45,609 | ₩46,089 | +0.38% | 6만 |
|---|
| 2026.01.23 | ₩46,009 | ₩46,449 | ₩45,809 | ₩45,902 | -0.23% | 10.9만 |
|---|
| 2026.01.22 | ₩45,329 | ₩46,102 | ₩45,329 | ₩45,902 | +1.27% | 12.2만 |
|---|
| 2026.01.21 | ₩44,701 | ₩45,609 | ₩44,274 | ₩44,675 | -0.06% | 16.2만 |
|---|
| 2026.01.20 | ₩42,980 | ₩45,088 | ₩42,873 | ₩44,675 | +3.94% | 23만 |
|---|
| 2026.01.16 | ₩45,102 | ₩45,302 | ₩44,555 | ₩44,728 | -0.83% | 15.4만 |
|---|
| 2026.01.15 | ₩46,009 | ₩46,009 | ₩45,342 | ₩45,409 | -1.31% | 10.2만 |
|---|
| 2026.01.14 | ₩44,394 | ₩45,555 | ₩44,394 | ₩45,529 | +2.55% | 22.4만 |
|---|
| 2026.01.13 | ₩43,794 | ₩44,595 | ₩43,220 | ₩44,368 | +1.31% | 15.9만 |
|---|
| 2026.01.12 | ₩44,088 | ₩44,221 | ₩43,567 | ₩44,181 | +0.21% | 12.2만 |
|---|
| 2026.01.09 | ₩44,101 | ₩44,394 | ₩44,088 | ₩44,181 | +0.18% | 9.7만 |
|---|
| 2026.01.08 | ₩44,061 | ₩44,354 | ₩43,887 | ₩44,021 | -0.09% | 10.3만 |
|---|
| 2026.01.07 | ₩43,220 | ₩44,354 | ₩43,220 | ₩44,088 | +2.01% | 7.9만 |
|---|
| 2026.01.06 | ₩43,941 | ₩45,248 | ₩43,274 | ₩43,394 | -1.25% | 15.5만 |
|---|
| 2026.01.05 | ₩43,847 | ₩43,914 | ₩42,313 | ₩43,687 | -0.37% | 24.5만 |
|---|
| 2026.01.02 | ₩43,767 | ₩44,354 | ₩43,434 | ₩43,994 | +0.52% | 7.2만 |
|---|
| 2025.12.31 | ₩43,394 | ₩43,754 | ₩43,260 | ₩43,634 | +0.55% | 5만 |
|---|
| 2025.12.30 | ₩44,168 | ₩44,528 | ₩43,447 | ₩43,514 | -1.48% | 7.7만 |
|---|
| 2025.12.29 | ₩43,807 | ₩44,354 | ₩43,634 | ₩44,194 | +0.88% | 10.4만 |
|---|
| 2025.12.26 | ₩43,874 | ₩44,194 | ₩43,567 | ₩44,074 | +0.46% | 6.1만 |
|---|
| 2025.12.24 | ₩43,874 | ₩44,341 | ₩43,687 | ₩44,021 | +0.33% | 5.7만 |
|---|
| 2025.12.23 | ₩43,981 | ₩44,181 | ₩43,581 | ₩43,954 | -0.06% | 7.8만 |
|---|
| 2025.12.22 | ₩43,420 | ₩43,927 | ₩43,300 | ₩43,340 | -0.18% | 11.5만 |
|---|
| 2025.12.19 | ₩42,086 | ₩43,340 | ₩42,086 | ₩43,180 | +2.60% | 24.1만 |
|---|
| 2025.12.18 | ₩42,833 | ₩43,220 | ₩42,059 | ₩42,206 | -1.46% | 7만 |
|---|
| 2025.12.17 | ₩41,406 | ₩42,233 | ₩41,406 | ₩42,073 | +1.61% | 5.6만 |
|---|
| 2025.12.16 | ₩41,552 | ₩41,833 | ₩41,005 | ₩41,472 | -0.19% | 7.3만 |
|---|
| 2025.12.15 | ₩42,073 | ₩42,099 | ₩41,325 | ₩41,512 | -1.33% | 10.9만 |
|---|
| 2025.12.12 | ₩43,033 | ₩43,367 | ₩42,246 | ₩42,286 | -1.74% | 6.3만 |
|---|
| 2025.12.11 | ₩43,047 | ₩43,701 | ₩42,940 | ₩43,460 | +0.96% | 13.3만 |
|---|
| 2025.12.10 | ₩42,566 | ₩43,314 | ₩42,566 | ₩43,140 | +1.35% | 10.4만 |
|---|
| 2025.12.09 | ₩41,939 | ₩42,446 | ₩41,913 | ₩42,206 | +0.64% | 6.6만 |
|---|
| 2025.12.08 | ₩42,006 | ₩42,380 | ₩41,926 | ₩42,019 | +0.03% | 8만 |
|---|
| 2025.12.05 | ₩42,473 | ₩42,633 | ₩41,926 | ₩42,153 | -0.75% | 4.1만 |
|---|
| 2025.12.04 | ₩42,300 | ₩42,673 | ₩42,166 | ₩42,393 | +0.22% | 5.3만 |
|---|
| 2025.12.03 | ₩41,659 | ₩42,393 | ₩41,619 | ₩42,393 | +1.76% | 5.8만 |
|---|
| 2025.12.02 | ₩41,873 | ₩42,193 | ₩41,512 | ₩41,833 | -0.10% | 7.1만 |
|---|
| 2025.12.01 | ₩42,313 | ₩42,313 | ₩41,325 | ₩41,539 | -1.83% | 18.7만 |
|---|
| 2025.11.28 | ₩41,365 | ₩42,046 | ₩41,365 | ₩41,792 | +1.03% | 4.1만 |
|---|
| 2025.11.26 | ₩41,432 | ₩41,699 | ₩41,232 | ₩41,539 | +0.26% | 5.7만 |
|---|
| 2025.11.25 | ₩41,352 | ₩41,726 | ₩41,232 | ₩41,526 | +0.42% | 8.5만 |
|---|
| 2025.11.24 | ₩40,992 | ₩41,619 | ₩40,992 | ₩41,432 | +1.07% | 6.7만 |
|---|
| 2025.11.21 | ₩40,285 | ₩41,165 | ₩40,285 | ₩40,912 | +1.56% | 8.8만 |
|---|
| 2025.11.20 | ₩41,045 | ₩41,432 | ₩40,205 | ₩40,351 | -1.69% | 13.7만 |
|---|
| 2025.11.19 | ₩41,072 | ₩41,446 | ₩40,445 | ₩40,685 | -0.94% | 14.3만 |
|---|
| 2025.11.18 | ₩40,605 | ₩40,912 | ₩40,258 | ₩40,592 | -0.03% | 15.6만 |
|---|
| 2025.11.17 | ₩41,299 | ₩41,632 | ₩40,845 | ₩41,045 | -0.61% | 25.4만 |
|---|
| 2025.11.14 | ₩41,499 | ₩42,593 | ₩41,459 | ₩41,752 | +0.61% | 17.4만 |
|---|
| 2025.11.13 | ₩42,566 | ₩42,727 | ₩41,432 | ₩42,019 | -1.29% | 23.6만 |
|---|
| 2025.11.12 | ₩43,701 | ₩44,194 | ₩42,927 | ₩43,113 | -1.34% | 20.1만 |
|---|
| 2025.11.11 | ₩43,380 | ₩43,981 | ₩43,367 | ₩43,834 | +1.05% | 11.2만 |
|---|
| 2025.11.10 | ₩42,553 | ₩43,460 | ₩42,366 | ₩43,300 | +1.76% | 15.7만 |
|---|
| 2025.11.07 | ₩42,580 | ₩42,660 | ₩41,339 | ₩42,073 | -1.19% | 20.1만 |
|---|
| 2025.11.06 | ₩40,578 | ₩42,099 | ₩40,578 | ₩41,632 | +2.60% | 30.5만 |
|---|
| 2025.11.05 | ₩40,285 | ₩40,578 | ₩39,778 | ₩39,884 | -0.99% | 17.4만 |
|---|
| 2025.11.04 | ₩40,592 | ₩40,872 | ₩40,405 | ₩40,645 | +0.13% | 10.7만 |
|---|
| 2025.11.03 | ₩42,246 | ₩42,406 | ₩41,099 | ₩41,339 | -2.15% | 18.9만 |
|---|
| 2025.10.31 | ₩41,659 | ₩42,500 | ₩41,592 | ₩42,406 | +1.79% | 10.1만 |
|---|
| 2025.10.30 | ₩41,419 | ₩42,193 | ₩41,299 | ₩41,819 | +0.97% | 11.9만 |
|---|
| 2025.10.29 | ₩42,006 | ₩42,179 | ₩41,259 | ₩41,259 | -1.78% | 10.8만 |
|---|
| 2025.10.28 | ₩41,472 | ₩42,286 | ₩41,299 | ₩41,819 | +0.84% | 18.9만 |
|---|
| 2025.10.27 | ₩42,833 | ₩42,887 | ₩41,365 | ₩41,432 | -3.27% | 26.6만 |
|---|
| 2025.10.24 | ₩43,234 | ₩43,407 | ₩42,633 | ₩42,646 | -1.36% | 13.4만 |
|---|
| 2025.10.23 | ₩42,807 | ₩43,527 | ₩42,606 | ₩42,740 | -0.16% | 18.4만 |
|---|
| 2025.10.22 | ₩42,953 | ₩43,340 | ₩42,046 | ₩42,526 | -0.99% | 30.7만 |
|---|
| 2025.10.21 | ₩42,767 | ₩44,501 | ₩41,446 | ₩41,939 | -1.93% | 107.4만 |
|---|
| 2025.10.20 | ₩45,729 | ₩46,129 | ₩45,569 | ₩45,889 | +0.35% | 7.6만 |
|---|
| 2025.10.17 | ₩45,422 | ₩46,196 | ₩45,208 | ₩46,049 | +1.38% | 13.7만 |
|---|
| 2025.10.16 | ₩45,889 | ₩46,703 | ₩45,369 | ₩45,489 | -0.87% | 17.8만 |
|---|
| 2025.10.15 | ₩44,875 | ₩45,822 | ₩44,875 | ₩45,422 | +1.22% | 14만 |
|---|
| 2025.10.14 | ₩44,528 | ₩44,968 | ₩44,181 | ₩44,701 | +0.39% | 9.5만 |
|---|
| 2025.10.13 | ₩45,716 | ₩45,889 | ₩45,248 | ₩45,262 | -0.99% | 32만 |
|---|
| 2025.10.10 | ₩45,115 | ₩46,436 | ₩44,808 | ₩45,502 | +0.86% | 28.6만 |
|---|