시장 데이터를 불러오는 중
전체 종목
아프레아 테라퓨틱스 과거 주가
Aprea Therapeutics, Inc. - Common Stock · APRE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aprea Therapeutics, Inc. - Common Stock · APRE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩746 | ₩813 | ₩746 | ₩809 | +8.44% | 7만 |
| 2026.10.08 | ₩811 | ₩817 | ₩737 | ₩748 | -7.77% | 23.9만 |
| 2026.10.07 | ₩852 | ₩855 | ₩772 | ₩811 | -4.87% | 25만 |
| 2026.10.06 | ₩911 | ₩911 | ₩850 | ₩852 | -6.47% | 19.9만 |
| 2026.10.05 | ₩919 | ₩931 | ₩858 | ₩906 | -1.46% | 29.7만 |
| 2026.10.02 | ₩959 | ₩986 | ₩918 | ₩931 | -2.93% | 86.2만 |
| 2026.10.01 | ₩1,024 | ₩1,048 | ₩905 | ₩970 | -5.24% | 78만 |
| 2026.09.30 | ₩1,045 | ₩1,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,005 |
| -3.85% |
| 58.2만 |
| 2026.09.29 | ₩1,016 | ₩1,099 | ₩1,005 | ₩1,032 | +1.58% | 59.2만 |
|---|
| 2026.09.28 | ₩1,018 | ₩1,033 | ₩992 | ₩1,008 | -1.05% | 7만 |
|---|
| 2026.09.25 | ₩1,045 | ₩1,045 | ₩993 | ₩1,020 | -2.44% | 5.3만 |
|---|
| 2026.09.24 | ₩1,072 | ₩1,072 | ₩1,025 | ₩1,045 | -2.50% | 5.2만 |
|---|
| 2026.09.23 | ₩994 | ₩1,085 | ₩994 | ₩1,045 | +5.12% | 28.2만 |
|---|
| 2026.09.22 | ₩1,018 | ₩1,018 | ₩938 | ₩981 | -3.68% | 19만 |
|---|
| 2026.09.21 | ₩1,018 | ₩1,018 | ₩978 | ₩988 | -3.03% | 9.7만 |
|---|
| 2026.09.18 | ₩1,045 | ₩1,045 | ₩992 | ₩1,018 | -2.56% | 8만 |
|---|
| 2026.09.17 | ₩1,005 | ₩1,034 | ₩978 | ₩1,005 | 0.00% | 11.7만 |
|---|
| 2026.09.16 | ₩977 | ₩1,014 | ₩953 | ₩980 | +0.27% | 18.6만 |
|---|
| 2026.09.15 | ₩1,099 | ₩1,099 | ₩982 | ₩1,004 | -8.66% | 18.4만 |
|---|
| 2026.09.14 | ₩1,033 | ₩1,130 | ₩1,018 | ₩1,047 | +1.30% | 12만 |
|---|
| 2026.09.11 | ₩1,067 | ₩1,099 | ₩1,025 | ₩1,037 | -2.76% | 12.7만 |
|---|
| 2026.09.10 | ₩1,047 | ₩1,085 | ₩1,047 | ₩1,057 | +1.02% | 6.1만 |
|---|
| 2026.09.09 | ₩1,139 | ₩1,167 | ₩1,049 | ₩1,060 | -6.94% | 13.5만 |
|---|
| 2026.09.08 | ₩1,126 | ₩1,179 | ₩1,044 | ₩1,119 | -0.60% | 31.8만 |
|---|
| 2026.09.04 | ₩1,072 | ₩1,084 | ₩1,060 | ₩1,064 | -0.75% | 8.9만 |
|---|
| 2026.09.03 | ₩1,099 | ₩1,099 | ₩1,045 | ₩1,080 | -1.71% | 11.2만 |
|---|
| 2026.09.02 | ₩1,085 | ₩1,144 | ₩1,071 | ₩1,099 | +1.23% | 16.9만 |
|---|
| 2026.09.01 | ₩1,045 | ₩1,206 | ₩1,045 | ₩1,120 | +7.18% | 46.2만 |
|---|
| 2026.08.31 | ₩1,132 | ₩1,142 | ₩1,045 | ₩1,072 | -5.33% | 47.6만 |
|---|
| 2026.08.28 | ₩1,179 | ₩1,219 | ₩1,099 | ₩1,124 | -4.66% | 34.4만 |
|---|
| 2026.08.27 | ₩1,327 | ₩1,327 | ₩1,085 | ₩1,152 | -13.13% | 118.2만 |
|---|
| 2026.08.26 | ₩1,461 | ₩1,554 | ₩1,237 | ₩1,313 | -10.09% | 281.9만 |
|---|
| 2026.08.25 | ₩1,092 | ₩1,327 | ₩1,075 | ₩1,273 | +16.56% | 214.9만 |
|---|
| 2026.08.24 | ₩943 | ₩1,139 | ₩911 | ₩1,079 | +14.35% | 280.3만 |
|---|
| 2026.08.21 | ₩880 | ₩898 | ₩835 | ₩858 | -2.59% | 1.5만 |
|---|
| 2026.08.20 | ₩900 | ₩929 | ₩848 | ₩858 | -4.76% | 3.9만 |
|---|
| 2026.08.19 | ₩931 | ₩951 | ₩895 | ₩899 | -3.45% | 5.3만 |
|---|
| 2026.08.18 | ₩946 | ₩946 | ₩900 | ₩900 | -4.82% | 1만 |
|---|
| 2026.08.17 | ₩910 | ₩963 | ₩898 | ₩925 | +1.62% | 5만 |
|---|
| 2026.08.14 | ₩923 | ₩931 | ₩880 | ₩911 | -1.31% | 1.6만 |
|---|
| 2026.08.13 | ₩899 | ₩914 | ₩879 | ₩899 | 0.00% | 2.1만 |
|---|
| 2026.08.12 | ₩1,045 | ₩1,045 | ₩879 | ₩915 | -12.44% | 2.8만 |
|---|
| 2026.08.11 | ₩899 | ₩938 | ₩878 | ₩884 | -1.64% | 2.4만 |
|---|
| 2026.08.10 | ₩884 | ₩919 | ₩856 | ₩863 | -2.42% | 3.1만 |
|---|
| 2026.08.07 | ₩851 | ₩898 | ₩805 | ₩871 | +2.36% | 3.8만 |
|---|
| 2026.08.06 | ₩821 | ₩874 | ₩821 | ₩848 | +3.26% | 2.3만 |
|---|
| 2026.08.05 | ₩829 | ₩844 | ₩804 | ₩832 | +0.32% | 6.8만 |
|---|
| 2026.08.04 | ₩821 | ₩838 | ₩803 | ₩803 | -2.28% | 6.8만 |
|---|
| 2026.08.03 | ₩808 | ₩882 | ₩791 | ₩801 | -0.83% | 15.2만 |
|---|
| 2026.07.31 | ₩851 | ₩879 | ₩813 | ₩831 | -2.36% | 5.1만 |
|---|
| 2026.07.30 | ₩816 | ₩851 | ₩816 | ₩851 | +4.27% | 1.8만 |
|---|
| 2026.07.29 | ₩868 | ₩870 | ₩804 | ₩832 | -4.17% | 13.9만 |
|---|
| 2026.07.28 | ₩899 | ₩899 | ₩804 | ₩823 | -8.49% | 8.5만 |
|---|
| 2026.07.27 | ₩886 | ₩886 | ₩827 | ₩838 | -5.45% | 1.9만 |
|---|
| 2026.07.24 | ₩937 | ₩938 | ₩821 | ₩847 | -9.59% | 1.8만 |
|---|
| 2026.07.23 | ₩871 | ₩898 | ₩820 | ₩846 | -2.92% | 3.1만 |
|---|
| 2026.07.22 | ₩896 | ₩918 | ₩871 | ₩884 | -1.35% | 2.5만 |
|---|
| 2026.07.21 | ₩909 | ₩951 | ₩871 | ₩874 | -3.83% | 4.4만 |
|---|
| 2026.07.20 | ₩926 | ₩954 | ₩887 | ₩896 | -3.18% | 2.3만 |
|---|
| 2026.07.17 | ₩919 | ₩970 | ₩871 | ₩951 | +3.50% | 7.5만 |
|---|
| 2026.07.16 | ₩965 | ₩965 | ₩886 | ₩925 | -4.17% | 4.7만 |
|---|
| 2026.07.15 | ₩947 | ₩977 | ₩925 | ₩935 | -1.27% | 3.6만 |
|---|
| 2026.07.14 | ₩974 | ₩1,006 | ₩805 | ₩976 | +0.14% | 14.6만 |
|---|
| 2026.07.13 | ₩978 | ₩981 | ₩922 | ₩967 | -1.10% | 4.6만 |
|---|
| 2026.07.10 | ₩988 | ₩1,044 | ₩978 | ₩998 | +1.09% | 1.5만 |
|---|
| 2026.07.09 | ₩978 | ₩1,005 | ₩974 | ₩976 | -0.27% | 4.3만 |
|---|
| 2026.07.08 | ₩1,030 | ₩1,059 | ₩992 | ₩994 | -3.51% | 3.6만 |
|---|
| 2026.07.07 | ₩1,005 | ₩1,041 | ₩981 | ₩1,032 | +2.67% | 7.1만 |
|---|
| 2026.07.06 | ₩1,005 | ₩1,026 | ₩951 | ₩1,005 | 0.00% | 7.3만 |
|---|
| 2026.07.02 | ₩980 | ₩1,024 | ₩978 | ₩993 | +1.37% | 13.2만 |
|---|
| 2026.07.01 | ₩1,075 | ₩1,083 | ₩951 | ₩998 | -7.11% | 16.6만 |
|---|
| 2026.06.30 | ₩1,097 | ₩1,097 | ₩1,006 | ₩1,075 | -2.08% | 10.8만 |
|---|
| 2026.06.29 | ₩1,055 | ₩1,097 | ₩984 | ₩1,097 | +4.07% | 6.2만 |
|---|
| 2026.06.26 | ₩1,012 | ₩1,059 | ₩967 | ₩1,059 | +4.64% | 4.1만 |
|---|
| 2026.06.25 | ₩1,131 | ₩1,131 | ₩1,045 | ₩1,059 | -6.40% | 2.3만 |
|---|
| 2026.06.24 | ₩1,139 | ₩1,139 | ₩1,064 | ₩1,083 | -4.94% | 4.6만 |
|---|
| 2026.06.23 | ₩1,085 | ₩1,139 | ₩1,064 | ₩1,110 | +2.22% | 12.4만 |
|---|
| 2026.06.22 | ₩1,085 | ₩1,132 | ₩965 | ₩1,064 | -1.98% | 37.3만 |
|---|
| 2026.06.18 | ₩1,059 | ₩1,059 | ₩951 | ₩958 | -9.49% | 7.6만 |
|---|
| 2026.06.17 | ₩1,005 | ₩1,063 | ₩951 | ₩1,045 | +4.00% | 6.2만 |
|---|
| 2026.06.16 | ₩938 | ₩992 | ₩930 | ₩977 | +4.14% | 9.8만 |
|---|
| 2026.06.15 | ₩926 | ₩981 | ₩926 | ₩937 | +1.16% | 5.3만 |
|---|
| 2026.06.12 | ₩977 | ₩1,025 | ₩871 | ₩919 | -5.90% | 38.4만 |
|---|
| 2026.06.11 | ₩1,018 | ₩1,025 | ₩929 | ₩1,025 | +0.66% | 9만 |
|---|
| 2026.06.10 | ₩990 | ₩1,059 | ₩990 | ₩1,012 | +2.17% | 7.9만 |
|---|
| 2026.06.09 | ₩978 | ₩1,029 | ₩935 | ₩990 | +1.23% | 9.1만 |
|---|
| 2026.06.08 | ₩1,005 | ₩1,032 | ₩978 | ₩984 | -2.13% | 5.6만 |
|---|
| 2026.06.05 | ₩1,067 | ₩1,079 | ₩978 | ₩993 | -6.91% | 10.9만 |
|---|
| 2026.06.04 | ₩1,005 | ₩1,081 | ₩1,005 | ₩1,039 | +3.33% | 5.2만 |
|---|
| 2026.06.03 | ₩1,034 | ₩1,047 | ₩951 | ₩1,021 | -1.30% | 12.5만 |
|---|
| 2026.06.02 | ₩1,072 | ₩1,108 | ₩1,018 | ₩1,024 | -4.50% | 12.7만 |
|---|
| 2026.06.01 | ₩1,126 | ₩1,206 | ₩1,075 | ₩1,093 | -2.86% | 23.1만 |
|---|
| 2026.05.29 | ₩1,246 | ₩1,273 | ₩1,190 | ₩1,197 | -3.98% | 12.4만 |
|---|
| 2026.05.28 | ₩1,226 | ₩1,270 | ₩1,183 | ₩1,248 | +1.75% | 10.9만 |
|---|
| 2026.05.27 | ₩1,222 | ₩1,226 | ₩1,193 | ₩1,226 | +0.33% | 9.2만 |
|---|
| 2026.05.26 | ₩1,286 | ₩1,300 | ₩1,206 | ₩1,219 | -5.21% | 11.1만 |
|---|
| 2026.05.22 | ₩1,206 | ₩1,300 | ₩1,194 | ₩1,273 | +5.56% | 19만 |
|---|
| 2026.05.21 | ₩1,219 | ₩1,246 | ₩1,107 | ₩1,246 | +2.20% | 19.4만 |
|---|
| 2026.05.20 | ₩1,055 | ₩1,206 | ₩1,055 | ₩1,206 | +14.36% | 26.2만 |
|---|
| 2026.05.19 | ₩1,167 | ₩1,213 | ₩1,033 | ₩1,072 | -8.15% | 14.7만 |
|---|
| 2026.05.18 | ₩1,219 | ₩1,219 | ₩1,111 | ₩1,132 | -7.14% | 16.1만 |
|---|
| 2026.05.15 | ₩1,233 | ₩1,325 | ₩1,219 | ₩1,246 | +1.09% | 11.6만 |
|---|
| 2026.05.14 | ₩1,206 | ₩1,305 | ₩1,179 | ₩1,261 | +4.56% | 23.2만 |
|---|
| 2026.05.13 | ₩1,233 | ₩1,274 | ₩1,152 | ₩1,179 | -4.35% | 24.1만 |
|---|
| 2026.05.12 | ₩1,294 | ₩1,343 | ₩1,206 | ₩1,206 | -6.83% | 7.2만 |
|---|
| 2026.05.11 | ₩1,327 | ₩1,333 | ₩1,240 | ₩1,246 | -6.06% | 11.2만 |
|---|
| 2026.05.08 | ₩1,246 | ₩1,420 | ₩1,210 | ₩1,313 | +5.38% | 97.5만 |
|---|
| 2026.05.07 | ₩1,205 | ₩1,270 | ₩1,162 | ₩1,181 | -2.00% | 31.4만 |
|---|
| 2026.05.06 | ₩1,112 | ₩1,222 | ₩1,073 | ₩1,118 | +0.48% | 18.2만 |
|---|
| 2026.05.05 | ₩1,160 | ₩1,160 | ₩1,093 | ₩1,130 | -2.66% | 19.1만 |
|---|
| 2026.05.04 | ₩1,139 | ₩1,154 | ₩1,080 | ₩1,127 | -1.06% | 4.2만 |
|---|
| 2026.05.01 | ₩1,059 | ₩1,096 | ₩1,059 | ₩1,096 | +3.54% | 4.7만 |
|---|
| 2026.04.30 | ₩1,085 | ₩1,085 | ₩1,061 | ₩1,072 | -1.23% | 10.1만 |
|---|
| 2026.04.29 | ₩1,112 | ₩1,119 | ₩1,032 | ₩1,097 | -1.33% | 22.7만 |
|---|
| 2026.04.28 | ₩1,139 | ₩1,154 | ₩1,081 | ₩1,122 | -1.53% | 9.3만 |
|---|
| 2026.04.27 | ₩1,276 | ₩1,276 | ₩1,143 | ₩1,154 | -9.56% | 15.6만 |
|---|
| 2026.04.24 | ₩1,193 | ₩1,260 | ₩1,193 | ₩1,246 | +4.49% | 4.1만 |
|---|
| 2026.04.23 | ₩1,273 | ₩1,339 | ₩1,166 | ₩1,185 | -6.95% | 21.7만 |
|---|
| 2026.04.22 | ₩1,246 | ₩1,289 | ₩1,219 | ₩1,273 | +2.15% | 14.4만 |
|---|
| 2026.04.21 | ₩1,328 | ₩1,432 | ₩1,206 | ₩1,215 | -8.48% | 42만 |
|---|
| 2026.04.20 | ₩1,367 | ₩1,407 | ₩1,280 | ₩1,315 | -3.82% | 26.1만 |
|---|
| 2026.04.17 | ₩1,217 | ₩1,501 | ₩1,217 | ₩1,340 | +10.13% | 116.5만 |
|---|
| 2026.04.16 | ₩1,252 | ₩1,269 | ₩1,193 | ₩1,217 | -2.78% | 15.7만 |
|---|
| 2026.04.15 | ₩1,246 | ₩1,298 | ₩1,177 | ₩1,264 | +1.40% | 39.1만 |
|---|
| 2026.04.14 | ₩1,100 | ₩1,293 | ₩1,085 | ₩1,261 | +14.62% | 61.6만 |
|---|
| 2026.04.13 | ₩1,152 | ₩1,166 | ₩1,073 | ₩1,135 | -1.51% | 28.5만 |
|---|
| 2026.04.10 | ₩1,020 | ₩1,298 | ₩984 | ₩1,229 | +20.50% | 148.2만 |
|---|
| 2026.04.09 | ₩990 | ₩990 | ₩898 | ₩984 | -0.68% | 10.8만 |
|---|
| 2026.04.08 | ₩965 | ₩990 | ₩938 | ₩941 | -2.50% | 15만 |
|---|
| 2026.04.07 | ₩937 | ₩953 | ₩872 | ₩953 | +1.72% | 10.2만 |
|---|
| 2026.04.06 | ₩981 | ₩993 | ₩907 | ₩937 | -4.51% | 27만 |
|---|
| 2026.04.02 | ₩951 | ₩978 | ₩892 | ₩958 | +0.70% | 10.9만 |
|---|
| 2026.04.01 | ₩992 | ₩997 | ₩887 | ₩943 | -4.86% | 66.9만 |
|---|
| 2026.03.31 | ₩930 | ₩1,072 | ₩925 | ₩1,022 | +9.94% | 63.6만 |
|---|
| 2026.03.30 | ₩994 | ₩1,080 | ₩804 | ₩990 | -0.40% | 979만 |
|---|
| 2026.03.27 | ₩976 | ₩976 | ₩915 | ₩915 | -6.18% | 7.8만 |
|---|
| 2026.03.26 | ₩911 | ₩951 | ₩892 | ₩938 | +2.94% | 7.4만 |
|---|
| 2026.03.25 | ₩891 | ₩937 | ₩891 | ₩899 | +0.90% | 1.4만 |
|---|
| 2026.03.24 | ₩938 | ₩951 | ₩899 | ₩903 | -3.71% | 5.5만 |
|---|
| 2026.03.23 | ₩1,018 | ₩1,021 | ₩886 | ₩914 | -10.26% | 7.7만 |
|---|
| 2026.03.20 | ₩1,024 | ₩1,059 | ₩966 | ₩1,021 | -0.26% | 9만 |
|---|
| 2026.03.19 | ₩980 | ₩1,045 | ₩980 | ₩1,024 | +4.51% | 4.1만 |
|---|
| 2026.03.18 | ₩993 | ₩1,018 | ₩974 | ₩980 | -1.35% | 3.3만 |
|---|
| 2026.03.17 | ₩1,018 | ₩1,060 | ₩978 | ₩1,048 | +2.89% | 7.3만 |
|---|
| 2026.03.16 | ₩1,126 | ₩1,126 | ₩978 | ₩1,013 | -10.00% | 11.6만 |
|---|
| 2026.03.13 | ₩1,032 | ₩1,032 | ₩965 | ₩986 | -4.42% | 12.3만 |
|---|
| 2026.03.12 | ₩1,045 | ₩1,093 | ₩1,005 | ₩1,025 | -1.92% | 4.5만 |
|---|
| 2026.03.11 | ₩1,110 | ₩1,131 | ₩1,045 | ₩1,055 | -4.95% | 11만 |
|---|
| 2026.03.10 | ₩1,166 | ₩1,167 | ₩1,114 | ₩1,114 | -4.48% | 8.6만 |
|---|
| 2026.03.09 | ₩1,166 | ₩1,202 | ₩1,126 | ₩1,132 | -2.87% | 10.3만 |
|---|
| 2026.03.06 | ₩1,197 | ₩1,265 | ₩1,162 | ₩1,206 | +0.78% | 10.3만 |
|---|
| 2026.03.05 | ₩1,179 | ₩1,273 | ₩1,166 | ₩1,235 | +4.77% | 13.2만 |
|---|
| 2026.03.04 | ₩1,115 | ₩1,219 | ₩1,115 | ₩1,219 | +9.38% | 14만 |
|---|
| 2026.03.03 | ₩1,162 | ₩1,173 | ₩1,045 | ₩1,138 | -2.08% | 10.2만 |
|---|
| 2026.03.02 | ₩1,229 | ₩1,229 | ₩1,112 | ₩1,186 | -3.49% | 12.1만 |
|---|
| 2026.02.27 | ₩1,156 | ₩1,229 | ₩1,099 | ₩1,229 | +6.26% | 11만 |
|---|
| 2026.02.26 | ₩1,170 | ₩1,194 | ₩1,047 | ₩1,179 | +0.80% | 8.5만 |
|---|
| 2026.02.25 | ₩1,045 | ₩1,179 | ₩1,018 | ₩1,173 | +12.18% | 18.9만 |
|---|
| 2026.02.24 | ₩1,081 | ₩1,092 | ₩1,010 | ₩1,072 | -0.87% | 11.9만 |
|---|
| 2026.02.23 | ₩1,033 | ₩1,139 | ₩1,005 | ₩1,092 | +5.71% | 16.6만 |
|---|
| 2026.02.20 | ₩1,085 | ₩1,126 | ₩953 | ₩1,016 | -6.42% | 25.6만 |
|---|
| 2026.02.19 | ₩950 | ₩1,132 | ₩938 | ₩1,096 | +15.37% | 46.6만 |
|---|
| 2026.02.18 | ₩946 | ₩1,032 | ₩864 | ₩976 | +3.12% | 455.7만 |
|---|
| 2026.02.17 | ₩816 | ₩817 | ₩738 | ₩804 | -1.48% | 25.1만 |
|---|
| 2026.02.13 | ₩787 | ₩863 | ₩752 | ₩816 | +3.75% | 18.5만 |
|---|
| 2026.02.12 | ₩860 | ₩860 | ₩779 | ₩795 | -7.63% | 17.8만 |
|---|
| 2026.02.11 | ₩880 | ₩882 | ₩813 | ₩821 | -6.70% | 8.2만 |
|---|
| 2026.02.10 | ₩884 | ₩884 | ₩804 | ₩858 | -3.03% | 13.5만 |
|---|
| 2026.02.09 | ₩896 | ₩911 | ₩765 | ₩884 | -1.35% | 27.9만 |
|---|
| 2026.02.06 | ₩824 | ₩925 | ₩785 | ₩925 | +12.20% | 52.6만 |
|---|
| 2026.02.05 | ₩872 | ₩898 | ₩804 | ₩836 | -4.15% | 40.9만 |
|---|
| 2026.02.04 | ₩898 | ₩946 | ₩855 | ₩898 | 0.00% | 43.6만 |
|---|
| 2026.02.03 | ₩951 | ₩1,030 | ₩872 | ₩902 | -5.21% | 108.2만 |
|---|
| 2026.02.02 | ₩998 | ₩1,179 | ₩898 | ₩1,006 | +0.81% | 240.9만 |
|---|
| 2026.01.30 | ₩824 | ₩1,997 | ₩817 | ₩1,067 | +29.43% | 1.1억 |
|---|
| 2026.01.29 | ₩1,018 | ₩1,018 | ₩734 | ₩791 | -22.37% | 556.6만 |
|---|
| 2026.01.28 | ₩1,118 | ₩1,118 | ₩978 | ₩1,024 | -8.39% | 8.7만 |
|---|
| 2026.01.27 | ₩1,072 | ₩1,173 | ₩1,072 | ₩1,111 | +3.62% | 2.2만 |
|---|
| 2026.01.26 | ₩1,130 | ₩1,174 | ₩1,087 | ₩1,099 | -2.73% | 5.9만 |
|---|
| 2026.01.23 | ₩1,147 | ₩1,147 | ₩1,110 | ₩1,112 | -3.04% | 4.5만 |
|---|
| 2026.01.22 | ₩1,156 | ₩1,178 | ₩1,112 | ₩1,128 | -2.43% | 9.8만 |
|---|
| 2026.01.21 | ₩1,166 | ₩1,225 | ₩1,112 | ₩1,115 | -4.37% | 9.8만 |
|---|
| 2026.01.20 | ₩1,193 | ₩1,203 | ₩1,167 | ₩1,174 | -1.57% | 2.5만 |
|---|
| 2026.01.16 | ₩1,179 | ₩1,268 | ₩1,179 | ₩1,193 | +1.14% | 4.8만 |
|---|
| 2026.01.15 | ₩1,206 | ₩1,298 | ₩1,198 | ₩1,198 | -0.67% | 2.7만 |
|---|
| 2026.01.14 | ₩1,233 | ₩1,286 | ₩1,193 | ₩1,206 | -2.17% | 9.5만 |
|---|
| 2026.01.13 | ₩1,233 | ₩1,327 | ₩1,210 | ₩1,210 | -1.85% | 9.9만 |
|---|
| 2026.01.12 | ₩1,246 | ₩1,298 | ₩1,233 | ₩1,233 | -1.08% | 2.6만 |
|---|
| 2026.01.09 | ₩1,313 | ₩1,340 | ₩1,210 | ₩1,266 | -3.57% | 8.7만 |
|---|
| 2026.01.08 | ₩1,272 | ₩1,273 | ₩1,171 | ₩1,260 | -0.95% | 13만 |
|---|
| 2026.01.07 | ₩1,222 | ₩1,294 | ₩1,182 | ₩1,206 | -1.32% | 5.6만 |
|---|
| 2026.01.06 | ₩1,197 | ₩1,340 | ₩1,197 | ₩1,222 | +2.13% | 13.2만 |
|---|
| 2026.01.05 | ₩1,126 | ₩1,190 | ₩1,126 | ₩1,177 | +4.52% | 16.3만 |
|---|
| 2026.01.02 | ₩1,167 | ₩1,179 | ₩1,126 | ₩1,143 | -2.07% | 5.5만 |
|---|
| 2025.12.31 | ₩1,152 | ₩1,225 | ₩1,126 | ₩1,143 | -0.81% | 15.4만 |
|---|
| 2025.12.30 | ₩1,233 | ₩1,265 | ₩1,179 | ₩1,193 | -3.26% | 10만 |
|---|
| 2025.12.29 | ₩1,353 | ₩1,353 | ₩1,205 | ₩1,233 | -8.91% | 6.2만 |
|---|
| 2025.12.26 | ₩1,280 | ₩1,367 | ₩1,280 | ₩1,313 | +2.62% | 2.3만 |
|---|
| 2025.12.24 | ₩1,300 | ₩1,300 | ₩1,273 | ₩1,274 | -1.96% | 2.4만 |
|---|
| 2025.12.23 | ₩1,260 | ₩1,313 | ₩1,249 | ₩1,276 | +1.28% | 1.6만 |
|---|
| 2025.12.22 | ₩1,261 | ₩1,313 | ₩1,246 | ₩1,248 | -1.06% | 5.2만 |
|---|
| 2025.12.19 | ₩1,246 | ₩1,260 | ₩1,214 | ₩1,246 | 0.00% | 5.5만 |
|---|
| 2025.12.18 | ₩1,219 | ₩1,260 | ₩1,219 | ₩1,219 | 0.00% | 5.9만 |
|---|
| 2025.12.17 | ₩1,214 | ₩1,246 | ₩1,214 | ₩1,219 | +0.44% | 2.7만 |
|---|
| 2025.12.16 | ₩1,246 | ₩1,246 | ₩1,219 | ₩1,221 | -2.04% | 2.1만 |
|---|
| 2025.12.15 | ₩1,260 | ₩1,297 | ₩1,233 | ₩1,240 | -1.60% | 3.4만 |
|---|
| 2025.12.12 | ₩1,273 | ₩1,311 | ₩1,253 | ₩1,253 | -1.58% | 8.4만 |
|---|
| 2025.12.11 | ₩1,273 | ₩1,325 | ₩1,260 | ₩1,266 | -0.53% | 12.3만 |
|---|
| 2025.12.10 | ₩1,340 | ₩1,340 | ₩1,207 | ₩1,222 | -8.80% | 10.9만 |
|---|
| 2025.12.09 | ₩1,394 | ₩1,394 | ₩1,206 | ₩1,244 | -10.77% | 23만 |
|---|
| 2025.12.08 | ₩1,420 | ₩1,528 | ₩1,367 | ₩1,394 | -1.89% | 12.9만 |
|---|
| 2025.12.05 | ₩1,447 | ₩1,461 | ₩1,394 | ₩1,420 | -1.85% | 2.7만 |
|---|
| 2025.12.04 | ₩1,339 | ₩1,528 | ₩1,327 | ₩1,420 | +6.11% | 8.8만 |
|---|
| 2025.12.03 | ₩1,340 | ₩1,447 | ₩1,286 | ₩1,380 | +3.00% | 9.9만 |
|---|
| 2025.12.02 | ₩1,514 | ₩1,516 | ₩1,347 | ₩1,367 | -9.73% | 11만 |
|---|
| 2025.12.01 | ₩1,675 | ₩1,688 | ₩1,487 | ₩1,487 | -11.20% | 8.6만 |
|---|
| 2025.11.28 | ₩1,675 | ₩1,715 | ₩1,675 | ₩1,688 | +0.80% | 1.8만 |
|---|
| 2025.11.26 | ₩1,648 | ₩1,727 | ₩1,648 | ₩1,675 | +1.63% | 1.8만 |
|---|
| 2025.11.25 | ₩1,554 | ₩1,628 | ₩1,528 | ₩1,621 | +4.31% | 1.2만 |
|---|
| 2025.11.24 | ₩1,662 | ₩1,675 | ₩1,526 | ₩1,568 | -5.65% | 2.2만 |
|---|
| 2025.11.21 | ₩1,487 | ₩1,568 | ₩1,445 | ₩1,568 | +5.41% | 3.1만 |
|---|
| 2025.11.20 | ₩1,581 | ₩1,648 | ₩1,474 | ₩1,487 | -5.93% | 8.6만 |
|---|
| 2025.11.19 | ₩1,621 | ₩1,711 | ₩1,568 | ₩1,608 | -0.83% | 4.4만 |
|---|
| 2025.11.18 | ₩1,581 | ₩1,635 | ₩1,541 | ₩1,595 | +0.85% | 6.2만 |
|---|
| 2025.11.17 | ₩1,608 | ₩1,675 | ₩1,541 | ₩1,595 | -0.83% | 2.2만 |
|---|
| 2025.11.14 | ₩1,581 | ₩1,662 | ₩1,545 | ₩1,621 | +2.54% | 4.2만 |
|---|
| 2025.11.13 | ₩1,648 | ₩1,668 | ₩1,568 | ₩1,595 | -3.25% | 60.8만 |
|---|
| 2025.11.12 | ₩1,715 | ₩1,729 | ₩1,648 | ₩1,688 | -1.56% | 2.9만 |
|---|
| 2025.11.11 | ₩1,702 | ₩1,769 | ₩1,702 | ₩1,769 | +3.94% | 1.9만 |
|---|
| 2025.11.10 | ₩1,662 | ₩1,702 | ₩1,621 | ₩1,702 | +2.42% | 2.9만 |
|---|
| 2025.11.07 | ₩1,648 | ₩1,729 | ₩1,635 | ₩1,648 | 0.00% | 3.6만 |
|---|
| 2025.11.06 | ₩1,755 | ₩1,782 | ₩1,595 | ₩1,608 | -8.40% | 4.4만 |
|---|
| 2025.11.05 | ₩1,822 | ₩1,849 | ₩1,755 | ₩1,758 | -3.53% | 7.4만 |
|---|
| 2025.11.04 | ₩1,822 | ₩1,876 | ₩1,822 | ₩1,836 | +0.74% | 4만 |
|---|
| 2025.11.03 | ₩1,876 | ₩1,943 | ₩1,863 | ₩1,876 | 0.00% | 5.2만 |
|---|
| 2025.10.31 | ₩1,943 | ₩1,956 | ₩1,863 | ₩1,876 | -3.45% | 4.7만 |
|---|
| 2025.10.30 | ₩1,930 | ₩1,970 | ₩1,876 | ₩1,943 | +0.69% | 4.1만 |
|---|
| 2025.10.29 | ₩1,943 | ₩1,997 | ₩1,889 | ₩1,943 | 0.00% | 9.3만 |
|---|
| 2025.10.28 | ₩1,755 | ₩1,916 | ₩1,755 | ₩1,903 | +8.40% | 9.9만 |
|---|
| 2025.10.27 | ₩1,889 | ₩1,916 | ₩1,769 | ₩1,796 | -4.96% | 19만 |
|---|
| 2025.10.24 | ₩1,943 | ₩1,970 | ₩1,836 | ₩1,876 | -3.45% | 43.3만 |
|---|
| 2025.10.23 | ₩2,090 | ₩2,104 | ₩1,997 | ₩2,037 | -2.56% | 12.4만 |
|---|
| 2025.10.22 | ₩1,983 | ₩2,104 | ₩1,983 | ₩2,050 | +3.38% | 6.4만 |
|---|
| 2025.10.21 | ₩2,198 | ₩2,198 | ₩1,916 | ₩2,023 | -7.93% | 28.9만 |
|---|
| 2025.10.20 | ₩2,171 | ₩2,265 | ₩2,147 | ₩2,211 | +1.85% | 62.2만 |
|---|
| 2025.10.17 | ₩2,050 | ₩2,211 | ₩2,050 | ₩2,104 | +2.61% | 16.3만 |
|---|
| 2025.10.16 | ₩2,064 | ₩2,104 | ₩2,010 | ₩2,064 | 0.00% | 6.2만 |
|---|
| 2025.10.15 | ₩2,023 | ₩2,104 | ₩1,983 | ₩1,997 | -1.32% | 13.2만 |
|---|
| 2025.10.14 | ₩2,023 | ₩2,050 | ₩1,974 | ₩2,023 | 0.00% | 5.5만 |
|---|
| 2025.10.13 | ₩1,889 | ₩2,037 | ₩1,876 | ₩1,970 | +4.26% | 9.2만 |
|---|
| 2025.10.10 | ₩2,010 | ₩2,023 | ₩1,869 | ₩1,903 | -5.33% | 7.2만 |
|---|