시장 데이터를 불러오는 중
전체 종목
엑셀세라퓨틱스 과거 주가
373110.KQ · KOSDAQ
주요 제품·사업: CellCor SFD/CD(세포배양배지)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
373110.KQ · KOSDAQ
주요 제품·사업: CellCor SFD/CD(세포배양배지)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,051 | ₩1,061 | ₩1,032 | ₩1,038 | -1.24% | 8.6천 |
| 2026.10.08 | ₩1,031 | ₩1,064 | ₩1,026 | ₩1,064 | +3.20% | 7.8만 |
| 2026.10.07 | ₩1,047 | ₩1,068 | ₩1,034 | ₩1,035 | -1.15% | 6.4만 |
| 2026.10.06 | ₩988 | ₩1,071 | ₩988 | ₩1,065 | +7.79% | 12.7만 |
| 2026.10.02 | ₩981 | ₩1,000 | ₩974 | ₩993 | +1.22% | 7.2만 |
| 2026.10.01 | ₩977 | ₩994 | ₩971 | ₩981 | +0.41% | 5.5만 |
| 2026.09.30 | ₩1,002 | ₩1,002 | ₩984 | ₩985 | -1.70% | 4.9만 |
| 2026.09.29 | ₩1,012 | ₩1,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩990 |
| ₩999 |
| -1.28% |
| 2.8만 |
| 2026.09.28 | ₩999 | ₩1,032 | ₩999 | ₩1,012 | +1.30% | 5.4만 |
|---|
| 2026.09.23 | ₩1,000 | ₩1,011 | ₩991 | ₩999 | -0.10% | 6.6만 |
|---|
| 2026.09.22 | ₩1,010 | ₩1,010 | ₩990 | ₩998 | -1.19% | 5.9만 |
|---|
| 2026.09.21 | ₩1,017 | ₩1,017 | ₩993 | ₩1,000 | -1.67% | 4.8만 |
|---|
| 2026.09.18 | ₩1,018 | ₩1,027 | ₩1,005 | ₩1,017 | -0.10% | 5.7만 |
|---|
| 2026.09.17 | ₩1,018 | ₩1,034 | ₩1,000 | ₩1,017 | -0.10% | 5.1만 |
|---|
| 2026.09.16 | ₩1,017 | ₩1,030 | ₩1,003 | ₩1,018 | +0.10% | 2.1만 |
|---|
| 2026.09.15 | ₩1,011 | ₩1,046 | ₩1,009 | ₩1,017 | +0.59% | 7만 |
|---|
| 2026.09.14 | ₩1,016 | ₩1,016 | ₩951 | ₩1,007 | -0.89% | 6.3만 |
|---|
| 2026.09.11 | ₩1,000 | ₩1,018 | ₩990 | ₩1,016 | +1.60% | 4.6만 |
|---|
| 2026.09.10 | ₩1,001 | ₩1,010 | ₩975 | ₩1,000 | -0.10% | 5.4만 |
|---|
| 2026.09.09 | ₩1,036 | ₩1,036 | ₩964 | ₩1,000 | -3.47% | 23.2만 |
|---|
| 2026.09.08 | ₩1,080 | ₩1,104 | ₩1,001 | ₩1,017 | -5.83% | 45.7만 |
|---|
| 2026.09.07 | ₩1,105 | ₩1,125 | ₩1,063 | ₩1,105 | 0.00% | 10.4만 |
|---|
| 2026.09.04 | ₩1,120 | ₩1,120 | ₩1,091 | ₩1,106 | -1.25% | 10.2만 |
|---|
| 2026.09.03 | ₩1,148 | ₩1,148 | ₩1,112 | ₩1,120 | -2.44% | 9.8만 |
|---|
| 2026.09.02 | ₩1,213 | ₩1,213 | ₩1,135 | ₩1,148 | -5.36% | 17.5만 |
|---|
| 2026.09.01 | ₩1,191 | ₩1,230 | ₩1,174 | ₩1,178 | -1.09% | 10.3만 |
|---|
| 2026.08.31 | ₩1,205 | ₩1,218 | ₩1,174 | ₩1,192 | -1.08% | 8.9만 |
|---|
| 2026.08.28 | ₩1,245 | ₩1,340 | ₩1,166 | ₩1,237 | -0.64% | 44.7만 |
|---|
| 2026.08.27 | ₩1,305 | ₩1,397 | ₩1,250 | ₩1,252 | -4.06% | 76.4만 |
|---|
| 2026.08.26 | ₩1,197 | ₩1,482 | ₩1,197 | ₩1,316 | +9.94% | 682.2만 |
|---|
| 2026.08.25 | ₩1,189 | ₩1,204 | ₩1,115 | ₩1,140 | -4.12% | 5.6만 |
|---|
| 2026.08.24 | ₩1,176 | ₩1,270 | ₩1,171 | ₩1,178 | +0.17% | 5만 |
|---|
| 2026.08.21 | ₩1,278 | ₩1,280 | ₩1,200 | ₩1,231 | -3.68% | 6.5만 |
|---|
| 2026.08.20 | ₩1,273 | ₩1,309 | ₩1,244 | ₩1,271 | -0.16% | 4.7만 |
|---|
| 2026.08.19 | ₩1,279 | ₩1,370 | ₩1,233 | ₩1,276 | -0.23% | 6.9만 |
|---|
| 2026.08.18 | ₩1,300 | ₩1,388 | ₩1,296 | ₩1,330 | +2.31% | 8.4만 |
|---|
| 2026.08.14 | ₩1,294 | ₩1,375 | ₩1,294 | ₩1,301 | +0.54% | 5.8만 |
|---|
| 2026.08.13 | ₩1,384 | ₩1,386 | ₩1,335 | ₩1,367 | -1.23% | 3.6만 |
|---|
| 2026.08.12 | ₩1,398 | ₩1,400 | ₩1,332 | ₩1,384 | -1.00% | 6.8만 |
|---|
| 2026.08.11 | ₩1,319 | ₩1,418 | ₩1,319 | ₩1,370 | +3.87% | 16.3만 |
|---|
| 2026.08.10 | ₩1,330 | ₩1,383 | ₩1,262 | ₩1,379 | +3.68% | 17.7만 |
|---|
| 2026.08.07 | ₩1,243 | ₩1,400 | ₩1,243 | ₩1,314 | +5.71% | 18.5만 |
|---|
| 2026.08.06 | ₩1,215 | ₩1,243 | ₩1,180 | ₩1,243 | +2.30% | 14.7만 |
|---|
| 2026.08.05 | ₩1,164 | ₩1,198 | ₩1,163 | ₩1,184 | +1.72% | 2.6만 |
|---|
| 2026.08.04 | ₩1,120 | ₩1,185 | ₩1,119 | ₩1,174 | +4.82% | 4.6만 |
|---|
| 2026.08.03 | ₩1,090 | ₩1,129 | ₩1,070 | ₩1,105 | +1.38% | 4.1만 |
|---|
| 2026.07.31 | ₩1,095 | ₩1,169 | ₩1,063 | ₩1,089 | -0.55% | 3.6만 |
|---|
| 2026.07.30 | ₩1,094 | ₩1,115 | ₩1,038 | ₩1,095 | +0.09% | 8.1만 |
|---|
| 2026.07.29 | ₩1,122 | ₩1,166 | ₩1,009 | ₩1,094 | -2.50% | 8.4만 |
|---|
| 2026.07.28 | ₩1,204 | ₩1,204 | ₩1,116 | ₩1,122 | -6.81% | 9.2만 |
|---|
| 2026.07.27 | ₩1,180 | ₩1,209 | ₩1,158 | ₩1,182 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩1,215 | ₩1,215 | ₩1,156 | ₩1,180 | -2.88% | 1.3만 |
|---|
| 2026.07.23 | ₩1,164 | ₩1,199 | ₩1,142 | ₩1,199 | +3.01% | 1.6만 |
|---|
| 2026.07.22 | ₩1,199 | ₩1,199 | ₩1,135 | ₩1,165 | -2.84% | 3.4만 |
|---|
| 2026.07.21 | ₩1,150 | ₩1,182 | ₩1,122 | ₩1,162 | +1.04% | 1.5만 |
|---|
| 2026.07.20 | ₩1,184 | ₩1,184 | ₩1,091 | ₩1,121 | -5.32% | 2.9만 |
|---|
| 2026.07.16 | ₩1,184 | ₩1,218 | ₩1,164 | ₩1,184 | 0.00% | 4.2만 |
|---|
| 2026.07.15 | ₩1,149 | ₩1,190 | ₩1,127 | ₩1,185 | +3.13% | 4.6만 |
|---|
| 2026.07.14 | ₩1,157 | ₩1,168 | ₩1,090 | ₩1,149 | -0.69% | 7.9만 |
|---|
| 2026.07.13 | ₩1,221 | ₩1,279 | ₩1,154 | ₩1,157 | -5.24% | 11.2만 |
|---|
| 2026.07.10 | ₩1,140 | ₩1,219 | ₩1,137 | ₩1,219 | +6.93% | 9만 |
|---|
| 2026.07.09 | ₩1,138 | ₩1,157 | ₩1,097 | ₩1,134 | -0.35% | 4.3만 |
|---|
| 2026.07.08 | ₩1,185 | ₩1,185 | ₩1,106 | ₩1,138 | -3.97% | 5만 |
|---|
| 2026.07.07 | ₩1,209 | ₩1,209 | ₩1,124 | ₩1,140 | -5.71% | 4.4만 |
|---|
| 2026.07.06 | ₩1,225 | ₩1,225 | ₩1,145 | ₩1,173 | -4.24% | 3.2만 |
|---|
| 2026.07.03 | ₩1,202 | ₩1,202 | ₩1,155 | ₩1,181 | -1.75% | 4.2만 |
|---|
| 2026.07.02 | ₩1,193 | ₩1,225 | ₩1,179 | ₩1,202 | +0.75% | 5만 |
|---|
| 2026.07.01 | ₩1,199 | ₩1,280 | ₩1,191 | ₩1,203 | +0.33% | 5.5만 |
|---|
| 2026.06.30 | ₩1,265 | ₩1,267 | ₩1,181 | ₩1,201 | -5.06% | 2.4만 |
|---|
| 2026.06.29 | ₩1,151 | ₩1,237 | ₩1,151 | ₩1,225 | +6.43% | 7.1만 |
|---|
| 2026.06.26 | ₩1,222 | ₩1,224 | ₩1,146 | ₩1,148 | -6.06% | 10.8만 |
|---|
| 2026.06.25 | ₩1,250 | ₩1,280 | ₩1,152 | ₩1,234 | -1.28% | 12.8만 |
|---|
| 2026.06.24 | ₩1,223 | ₩1,234 | ₩1,131 | ₩1,218 | -0.41% | 19.3만 |
|---|
| 2026.06.23 | ₩1,232 | ₩1,281 | ₩1,181 | ₩1,237 | +0.41% | 12.7만 |
|---|
| 2026.06.22 | ₩1,299 | ₩1,334 | ₩1,192 | ₩1,231 | -5.23% | 13.9만 |
|---|
| 2026.06.19 | ₩1,310 | ₩1,350 | ₩1,260 | ₩1,300 | -0.76% | 17.3만 |
|---|
| 2026.06.18 | ₩1,405 | ₩1,407 | ₩1,320 | ₩1,334 | -5.05% | 14.9만 |
|---|
| 2026.06.17 | ₩1,387 | ₩1,472 | ₩1,322 | ₩1,405 | +1.30% | 19.1만 |
|---|
| 2026.06.16 | ₩1,410 | ₩1,433 | ₩1,325 | ₩1,387 | -1.63% | 13.4만 |
|---|
| 2026.06.15 | ₩1,509 | ₩1,542 | ₩1,397 | ₩1,407 | -6.76% | 11.7만 |
|---|
| 2026.06.12 | ₩1,352 | ₩1,600 | ₩1,352 | ₩1,450 | +7.25% | 29.2만 |
|---|
| 2026.06.11 | ₩1,290 | ₩1,400 | ₩1,290 | ₩1,352 | +4.81% | 11.3만 |
|---|
| 2026.06.10 | ₩1,296 | ₩1,414 | ₩1,289 | ₩1,302 | +0.46% | 11만 |
|---|
| 2026.06.09 | ₩1,170 | ₩1,624 | ₩1,170 | ₩1,330 | +13.68% | 115.8만 |
|---|
| 2026.06.08 | ₩1,280 | ₩1,345 | ₩1,255 | ₩1,276 | -0.31% | 20.9만 |
|---|
| 2026.06.05 | ₩1,428 | ₩1,428 | ₩1,341 | ₩1,350 | -5.46% | 19.4만 |
|---|
| 2026.06.04 | ₩1,475 | ₩1,503 | ₩1,406 | ₩1,428 | -3.19% | 14.7만 |
|---|
| 2026.06.02 | ₩1,396 | ₩1,584 | ₩1,396 | ₩1,475 | +5.66% | 33.3만 |
|---|
| 2026.06.01 | ₩1,647 | ₩1,800 | ₩1,500 | ₩1,522 | -7.59% | 64.3만 |
|---|
| 2026.05.29 | ₩1,642 | ₩1,999 | ₩1,618 | ₩1,663 | +1.28% | 329.6만 |
|---|
| 2026.05.28 | ₩1,471 | ₩1,916 | ₩1,386 | ₩1,721 | +17.00% | 451.1만 |
|---|
| 2026.05.27 | ₩1,560 | ₩1,587 | ₩1,470 | ₩1,474 | -5.51% | 28.4만 |
|---|
| 2026.05.26 | ₩1,627 | ₩1,669 | ₩1,539 | ₩1,560 | -4.12% | 70만 |
|---|
| 2026.05.22 | ₩1,896 | ₩1,996 | ₩1,617 | ₩1,672 | -11.81% | 731.4만 |
|---|
| 2026.05.21 | ₩1,335 | ₩1,597 | ₩1,305 | ₩1,597 | +19.63% | 40.5만 |
|---|
| 2026.05.20 | ₩1,301 | ₩1,331 | ₩1,212 | ₩1,229 | -5.53% | 17.4만 |
|---|
| 2026.05.19 | ₩1,310 | ₩1,365 | ₩1,286 | ₩1,301 | -0.69% | 7.8만 |
|---|
| 2026.05.18 | ₩1,363 | ₩1,399 | ₩1,300 | ₩1,321 | -3.08% | 9.3만 |
|---|
| 2026.05.15 | ₩1,430 | ₩1,430 | ₩1,325 | ₩1,363 | -4.69% | 16.1만 |
|---|
| 2026.05.14 | ₩1,456 | ₩1,494 | ₩1,400 | ₩1,430 | -1.79% | 10.6만 |
|---|
| 2026.05.13 | ₩1,504 | ₩1,504 | ₩1,452 | ₩1,456 | -3.19% | 7.5만 |
|---|
| 2026.05.12 | ₩1,521 | ₩1,521 | ₩1,460 | ₩1,504 | -1.12% | 14.9만 |
|---|
| 2026.05.11 | ₩1,544 | ₩1,552 | ₩1,478 | ₩1,521 | -1.49% | 18.1만 |
|---|
| 2026.05.08 | ₩1,516 | ₩1,554 | ₩1,507 | ₩1,544 | +1.85% | 6.3만 |
|---|
| 2026.05.07 | ₩1,565 | ₩1,589 | ₩1,517 | ₩1,517 | -3.07% | 17만 |
|---|
| 2026.05.06 | ₩1,602 | ₩1,602 | ₩1,560 | ₩1,560 | -2.62% | 12.4만 |
|---|
| 2026.05.04 | ₩1,695 | ₩1,715 | ₩1,560 | ₩1,602 | -5.49% | 35만 |
|---|
| 2026.04.30 | ₩1,814 | ₩1,820 | ₩1,635 | ₩1,679 | -7.44% | 26.6만 |
|---|
| 2026.04.29 | ₩1,802 | ₩1,841 | ₩1,750 | ₩1,773 | -1.61% | 15.4만 |
|---|
| 2026.04.28 | ₩1,838 | ₩1,918 | ₩1,781 | ₩1,797 | -2.23% | 34.1만 |
|---|
| 2026.04.27 | ₩1,700 | ₩1,987 | ₩1,700 | ₩1,838 | +8.12% | 104만 |
|---|
| 2026.04.24 | ₩1,695 | ₩1,730 | ₩1,628 | ₩1,695 | 0.00% | 19.6만 |
|---|
| 2026.04.23 | ₩1,632 | ₩1,675 | ₩1,583 | ₩1,675 | +2.63% | 12.7만 |
|---|
| 2026.04.22 | ₩1,634 | ₩1,710 | ₩1,607 | ₩1,632 | -0.12% | 23.2만 |
|---|
| 2026.04.21 | ₩1,616 | ₩1,648 | ₩1,595 | ₩1,634 | +1.11% | 19.9만 |
|---|
| 2026.04.20 | ₩1,649 | ₩1,695 | ₩1,587 | ₩1,630 | -1.15% | 31.5만 |
|---|
| 2026.04.17 | ₩1,505 | ₩1,900 | ₩1,473 | ₩1,649 | +9.57% | 293.3만 |
|---|
| 2026.04.16 | ₩1,457 | ₩1,488 | ₩1,457 | ₩1,481 | +1.65% | 8.3만 |
|---|
| 2026.04.15 | ₩1,455 | ₩1,473 | ₩1,414 | ₩1,456 | +0.07% | 6.3만 |
|---|
| 2026.04.14 | ₩1,455 | ₩1,480 | ₩1,429 | ₩1,453 | -0.14% | 11만 |
|---|
| 2026.04.13 | ₩1,413 | ₩1,443 | ₩1,407 | ₩1,430 | +1.20% | 4.8만 |
|---|
| 2026.04.10 | ₩1,414 | ₩1,414 | ₩1,389 | ₩1,407 | -0.50% | 3.5만 |
|---|
| 2026.04.09 | ₩1,425 | ₩1,425 | ₩1,383 | ₩1,398 | -1.89% | 6.2만 |
|---|
| 2026.04.08 | ₩1,400 | ₩1,429 | ₩1,387 | ₩1,409 | +0.64% | 5.6만 |
|---|
| 2026.04.07 | ₩1,403 | ₩1,420 | ₩1,369 | ₩1,400 | -0.21% | 10.5만 |
|---|
| 2026.04.06 | ₩1,424 | ₩1,465 | ₩1,387 | ₩1,415 | -0.63% | 5.5만 |
|---|
| 2026.04.03 | ₩1,380 | ₩1,485 | ₩1,380 | ₩1,424 | +3.19% | 10.5만 |
|---|
| 2026.04.02 | ₩1,455 | ₩1,455 | ₩1,367 | ₩1,368 | -5.98% | 5.9만 |
|---|
| 2026.04.01 | ₩1,445 | ₩1,445 | ₩1,392 | ₩1,437 | -0.55% | 5.1만 |
|---|
| 2026.03.31 | ₩1,359 | ₩1,550 | ₩1,359 | ₩1,392 | +2.43% | 13.4만 |
|---|
| 2026.03.30 | ₩1,440 | ₩1,440 | ₩1,375 | ₩1,409 | -2.15% | 5.2만 |
|---|
| 2026.03.27 | ₩1,470 | ₩1,483 | ₩1,420 | ₩1,450 | -1.36% | 6.9만 |
|---|
| 2026.03.26 | ₩1,445 | ₩1,494 | ₩1,420 | ₩1,440 | -0.35% | 9만 |
|---|
| 2026.03.25 | ₩1,394 | ₩1,510 | ₩1,394 | ₩1,431 | +2.65% | 20.5만 |
|---|
| 2026.03.24 | ₩1,455 | ₩1,455 | ₩1,376 | ₩1,400 | -3.78% | 6.3만 |
|---|
| 2026.03.23 | ₩1,448 | ₩1,448 | ₩1,344 | ₩1,375 | -5.04% | 9.1만 |
|---|
| 2026.03.20 | ₩1,416 | ₩1,452 | ₩1,400 | ₩1,450 | +2.40% | 6.5만 |
|---|
| 2026.03.19 | ₩1,443 | ₩1,450 | ₩1,404 | ₩1,409 | -2.36% | 7.3만 |
|---|
| 2026.03.18 | ₩1,545 | ₩1,545 | ₩1,435 | ₩1,455 | -5.83% | 12.8만 |
|---|
| 2026.03.17 | ₩1,440 | ₩1,549 | ₩1,382 | ₩1,502 | +4.31% | 18.2만 |
|---|
| 2026.03.16 | ₩1,403 | ₩1,426 | ₩1,350 | ₩1,377 | -1.85% | 10.3만 |
|---|
| 2026.03.13 | ₩1,388 | ₩1,426 | ₩1,323 | ₩1,416 | +2.02% | 18.9만 |
|---|
| 2026.03.12 | ₩1,429 | ₩1,429 | ₩1,376 | ₩1,400 | -2.03% | 4.5만 |
|---|
| 2026.03.11 | ₩1,415 | ₩1,458 | ₩1,391 | ₩1,409 | -0.42% | 8.8만 |
|---|
| 2026.03.10 | ₩1,399 | ₩1,420 | ₩1,372 | ₩1,415 | +1.14% | 4.7만 |
|---|
| 2026.03.09 | ₩1,430 | ₩1,430 | ₩1,325 | ₩1,351 | -5.52% | 8.2만 |
|---|
| 2026.03.06 | ₩1,440 | ₩1,468 | ₩1,371 | ₩1,431 | -0.63% | 9.4만 |
|---|
| 2026.03.05 | ₩1,379 | ₩1,484 | ₩1,303 | ₩1,440 | +4.42% | 10.3만 |
|---|
| 2026.03.04 | ₩1,470 | ₩1,529 | ₩1,301 | ₩1,301 | -11.50% | 24.4만 |
|---|
| 2026.03.03 | ₩1,500 | ₩1,530 | ₩1,472 | ₩1,490 | -0.67% | 12.5만 |
|---|
| 2026.02.27 | ₩1,570 | ₩1,580 | ₩1,482 | ₩1,529 | -2.61% | 20.1만 |
|---|
| 2026.02.26 | ₩1,592 | ₩1,596 | ₩1,525 | ₩1,528 | -4.02% | 25만 |
|---|
| 2026.02.25 | ₩1,677 | ₩1,677 | ₩1,590 | ₩1,590 | -5.19% | 25.8만 |
|---|
| 2026.02.24 | ₩1,668 | ₩1,683 | ₩1,580 | ₩1,657 | -0.66% | 21.2만 |
|---|
| 2026.02.23 | ₩1,671 | ₩1,800 | ₩1,655 | ₩1,668 | -0.18% | 65만 |
|---|
| 2026.02.20 | ₩1,619 | ₩1,717 | ₩1,618 | ₩1,671 | +3.21% | 25.3만 |
|---|
| 2026.02.19 | ₩1,601 | ₩1,761 | ₩1,595 | ₩1,619 | +1.12% | 57.1만 |
|---|
| 2026.02.13 | ₩1,675 | ₩1,675 | ₩1,590 | ₩1,601 | -4.42% | 22.6만 |
|---|
| 2026.02.12 | ₩1,652 | ₩1,667 | ₩1,610 | ₩1,653 | +0.06% | 23.9만 |
|---|
| 2026.02.11 | ₩1,640 | ₩1,666 | ₩1,590 | ₩1,652 | +0.73% | 30.8만 |
|---|
| 2026.02.10 | ₩1,640 | ₩1,660 | ₩1,588 | ₩1,618 | -1.34% | 47.9만 |
|---|
| 2026.02.09 | ₩1,610 | ₩1,670 | ₩1,590 | ₩1,620 | +0.62% | 59.8만 |
|---|
| 2026.02.06 | ₩1,777 | ₩2,050 | ₩1,600 | ₩1,621 | -8.78% | 466.9만 |
|---|
| 2026.02.05 | ₩1,474 | ₩1,912 | ₩1,474 | ₩1,912 | +29.72% | 553.8만 |
|---|
| 2026.02.04 | ₩1,510 | ₩1,510 | ₩1,463 | ₩1,471 | -2.58% | 16.9만 |
|---|
| 2026.02.03 | ₩1,535 | ₩1,535 | ₩1,475 | ₩1,498 | -2.41% | 10.8만 |
|---|
| 2026.02.02 | ₩1,537 | ₩1,537 | ₩1,471 | ₩1,471 | -4.29% | 22.5만 |
|---|
| 2026.01.30 | ₩1,614 | ₩1,614 | ₩1,534 | ₩1,541 | -4.52% | 13만 |
|---|
| 2026.01.29 | ₩1,618 | ₩1,625 | ₩1,561 | ₩1,595 | -1.42% | 10.2만 |
|---|
| 2026.01.28 | ₩1,590 | ₩1,617 | ₩1,575 | ₩1,616 | +1.64% | 10.2만 |
|---|
| 2026.01.27 | ₩1,605 | ₩1,613 | ₩1,575 | ₩1,585 | -1.25% | 7만 |
|---|
| 2026.01.26 | ₩1,599 | ₩1,648 | ₩1,580 | ₩1,603 | +0.25% | 6.9만 |
|---|
| 2026.01.23 | ₩1,530 | ₩1,653 | ₩1,510 | ₩1,599 | +4.51% | 15.2만 |
|---|
| 2026.01.22 | ₩1,511 | ₩1,530 | ₩1,485 | ₩1,521 | +0.66% | 6.7만 |
|---|
| 2026.01.21 | ₩1,579 | ₩1,579 | ₩1,481 | ₩1,511 | -4.31% | 15.2만 |
|---|
| 2026.01.20 | ₩1,546 | ₩1,615 | ₩1,511 | ₩1,570 | +1.55% | 6.4만 |
|---|
| 2026.01.19 | ₩1,551 | ₩1,560 | ₩1,470 | ₩1,546 | -0.32% | 9.2만 |
|---|
| 2026.01.16 | ₩1,608 | ₩1,608 | ₩1,550 | ₩1,550 | -3.61% | 14.3만 |
|---|
| 2026.01.15 | ₩1,609 | ₩1,698 | ₩1,600 | ₩1,620 | +0.68% | 6.9만 |
|---|
| 2026.01.14 | ₩1,711 | ₩1,711 | ₩1,608 | ₩1,609 | -5.96% | 11.9만 |
|---|
| 2026.01.13 | ₩1,703 | ₩1,703 | ₩1,645 | ₩1,653 | -2.94% | 12.1만 |
|---|
| 2026.01.12 | ₩1,682 | ₩1,724 | ₩1,670 | ₩1,703 | +1.25% | 5.3만 |
|---|
| 2026.01.09 | ₩1,701 | ₩1,702 | ₩1,661 | ₩1,683 | -1.06% | 8.2만 |
|---|
| 2026.01.08 | ₩1,756 | ₩1,805 | ₩1,689 | ₩1,697 | -3.36% | 13.3만 |
|---|
| 2026.01.07 | ₩1,715 | ₩1,844 | ₩1,715 | ₩1,755 | +2.33% | 18.5만 |
|---|
| 2026.01.06 | ₩1,829 | ₩1,829 | ₩1,707 | ₩1,715 | -6.23% | 18만 |
|---|
| 2026.01.05 | ₩1,722 | ₩1,837 | ₩1,700 | ₩1,829 | +6.21% | 13.2만 |
|---|
| 2026.01.02 | ₩1,661 | ₩1,722 | ₩1,660 | ₩1,722 | +3.67% | 7.8만 |
|---|
| 2025.12.30 | ₩1,636 | ₩1,700 | ₩1,636 | ₩1,661 | +1.53% | 10.5만 |
|---|
| 2025.12.29 | ₩1,650 | ₩1,688 | ₩1,640 | ₩1,656 | +0.36% | 11.4만 |
|---|
| 2025.12.26 | ₩1,725 | ₩1,730 | ₩1,660 | ₩1,679 | -2.67% | 14.8만 |
|---|
| 2025.12.24 | ₩1,728 | ₩1,769 | ₩1,717 | ₩1,736 | +0.46% | 14.6만 |
|---|
| 2025.12.23 | ₩1,799 | ₩1,812 | ₩1,728 | ₩1,728 | -3.95% | 12.3만 |
|---|
| 2025.12.22 | ₩1,773 | ₩1,799 | ₩1,769 | ₩1,798 | +1.41% | 4.7만 |
|---|
| 2025.12.19 | ₩1,775 | ₩1,784 | ₩1,720 | ₩1,773 | -0.11% | 8.2만 |
|---|
| 2025.12.18 | ₩1,758 | ₩1,780 | ₩1,717 | ₩1,770 | +0.68% | 12만 |
|---|
| 2025.12.17 | ₩1,850 | ₩1,850 | ₩1,750 | ₩1,768 | -4.43% | 16.8만 |
|---|
| 2025.12.16 | ₩1,762 | ₩1,835 | ₩1,750 | ₩1,824 | +3.52% | 15.5만 |
|---|
| 2025.12.15 | ₩1,736 | ₩1,823 | ₩1,687 | ₩1,785 | +2.82% | 41.6만 |
|---|
| 2025.12.12 | ₩1,642 | ₩1,753 | ₩1,610 | ₩1,736 | +5.72% | 24.1만 |
|---|
| 2025.12.11 | ₩1,610 | ₩1,654 | ₩1,602 | ₩1,638 | +1.74% | 20만 |
|---|
| 2025.12.10 | ₩1,586 | ₩1,616 | ₩1,564 | ₩1,597 | +0.69% | 10.8만 |
|---|
| 2025.12.09 | ₩1,583 | ₩1,600 | ₩1,560 | ₩1,582 | -0.06% | 12.9만 |
|---|
| 2025.12.08 | ₩1,609 | ₩1,625 | ₩1,580 | ₩1,580 | -1.80% | 29만 |
|---|
| 2025.12.05 | ₩1,619 | ₩1,645 | ₩1,551 | ₩1,609 | -0.62% | 20.3만 |
|---|
| 2025.12.04 | ₩1,602 | ₩1,674 | ₩1,591 | ₩1,599 | -0.19% | 70.9만 |
|---|
| 2025.12.03 | ₩1,568 | ₩1,643 | ₩1,557 | ₩1,623 | +3.51% | 55.6만 |
|---|
| 2025.12.02 | ₩1,548 | ₩1,608 | ₩1,540 | ₩1,562 | +0.90% | 207.9만 |
|---|
| 2025.12.01 | ₩1,921 | ₩1,989 | ₩1,850 | ₩1,850 | -3.70% | 9.6만 |
|---|
| 2025.11.28 | ₩1,852 | ₩2,035 | ₩1,852 | ₩1,925 | +3.94% | 9.9만 |
|---|
| 2025.11.27 | ₩1,865 | ₩1,889 | ₩1,846 | ₩1,852 | -0.70% | 1.1만 |
|---|
| 2025.11.26 | ₩1,833 | ₩1,943 | ₩1,833 | ₩1,865 | +1.75% | 4.6만 |
|---|
| 2025.11.25 | ₩1,808 | ₩1,860 | ₩1,805 | ₩1,833 | +1.38% | 3.3만 |
|---|
| 2025.11.24 | ₩1,893 | ₩1,895 | ₩1,801 | ₩1,808 | -4.49% | 7.5만 |
|---|
| 2025.11.21 | ₩1,957 | ₩1,957 | ₩1,851 | ₩1,893 | -3.27% | 6만 |
|---|
| 2025.11.20 | ₩1,901 | ₩2,045 | ₩1,900 | ₩1,965 | +3.37% | 4.7만 |
|---|
| 2025.11.19 | ₩1,993 | ₩2,010 | ₩1,888 | ₩1,893 | -5.02% | 7.3만 |
|---|
| 2025.11.18 | ₩2,030 | ₩2,125 | ₩1,993 | ₩1,993 | -1.82% | 6.5만 |
|---|
| 2025.11.17 | ₩2,085 | ₩2,135 | ₩2,025 | ₩2,050 | -1.68% | 6.1만 |
|---|
| 2025.11.14 | ₩2,085 | ₩2,110 | ₩2,010 | ₩2,085 | 0.00% | 6.7만 |
|---|
| 2025.11.13 | ₩2,095 | ₩2,180 | ₩2,005 | ₩2,085 | -0.48% | 13.7만 |
|---|
| 2025.11.12 | ₩2,215 | ₩2,215 | ₩2,025 | ₩2,110 | -4.74% | 21.6만 |
|---|
| 2025.11.11 | ₩1,918 | ₩2,355 | ₩1,918 | ₩2,170 | +13.14% | 143.2만 |
|---|
| 2025.11.10 | ₩2,035 | ₩2,035 | ₩1,910 | ₩1,914 | -5.95% | 15.7만 |
|---|
| 2025.11.07 | ₩2,155 | ₩2,155 | ₩1,994 | ₩1,994 | -7.47% | 17.9만 |
|---|
| 2025.11.06 | ₩2,190 | ₩2,265 | ₩2,105 | ₩2,155 | -1.60% | 7.6만 |
|---|
| 2025.11.05 | ₩2,260 | ₩2,260 | ₩2,090 | ₩2,200 | -2.65% | 11.2만 |
|---|
| 2025.11.04 | ₩2,130 | ₩2,255 | ₩2,100 | ₩2,195 | +3.05% | 10.7만 |
|---|
| 2025.11.03 | ₩2,240 | ₩2,280 | ₩2,095 | ₩2,130 | -4.91% | 12.1만 |
|---|
| 2025.10.31 | ₩2,140 | ₩2,395 | ₩2,130 | ₩2,215 | +3.50% | 23.1만 |
|---|
| 2025.10.30 | ₩2,160 | ₩2,250 | ₩2,100 | ₩2,140 | -0.93% | 9.4만 |
|---|
| 2025.10.29 | ₩2,245 | ₩2,245 | ₩2,150 | ₩2,160 | -3.79% | 7.1만 |
|---|
| 2025.10.28 | ₩2,230 | ₩2,270 | ₩2,180 | ₩2,245 | +0.67% | 10.4만 |
|---|
| 2025.10.27 | ₩2,310 | ₩2,310 | ₩2,165 | ₩2,230 | -3.46% | 12만 |
|---|
| 2025.10.24 | ₩2,380 | ₩2,380 | ₩2,150 | ₩2,260 | -5.04% | 11.3만 |
|---|
| 2025.10.23 | ₩2,440 | ₩2,440 | ₩2,270 | ₩2,270 | -6.97% | 9.3만 |
|---|
| 2025.10.22 | ₩2,430 | ₩2,445 | ₩2,345 | ₩2,385 | -1.85% | 7만 |
|---|
| 2025.10.21 | ₩2,410 | ₩2,465 | ₩2,400 | ₩2,430 | +0.83% | 4.1만 |
|---|
| 2025.10.20 | ₩2,520 | ₩2,520 | ₩2,400 | ₩2,415 | -4.17% | 4.6만 |
|---|
| 2025.10.17 | ₩2,435 | ₩2,515 | ₩2,400 | ₩2,435 | 0.00% | 6.4만 |
|---|
| 2025.10.16 | ₩2,465 | ₩2,580 | ₩2,425 | ₩2,435 | -1.22% | 8.6만 |
|---|
| 2025.10.15 | ₩2,455 | ₩2,560 | ₩2,445 | ₩2,465 | +0.41% | 5.4만 |
|---|
| 2025.10.14 | ₩2,675 | ₩2,675 | ₩2,450 | ₩2,470 | -7.66% | 16.5만 |
|---|
| 2025.10.13 | ₩2,610 | ₩2,730 | ₩2,560 | ₩2,630 | +0.77% | 8.9만 |
|---|