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 | ₩744 | ₩811 | ₩744 | ₩807 | +8.44% | 7만 |
| 2026.10.08 | ₩808 | ₩815 | ₩735 | ₩745 | -7.77% | 23.9만 |
| 2026.10.07 | ₩850 | ₩852 | ₩770 | ₩808 | -4.87% | 25만 |
| 2026.10.06 | ₩908 | ₩908 | ₩847 | ₩850 | -6.47% | 19.9만 |
| 2026.10.05 | ₩916 | ₩929 | ₩855 | ₩903 | -1.46% | 29.7만 |
| 2026.10.02 | ₩957 | ₩983 | ₩915 | ₩929 | -2.93% | 86.2만 |
| 2026.10.01 | ₩1,021 | ₩1,045 | ₩902 | ₩967 | -5.24% | 78만 |
| 2026.09.30 | ₩1,042 | ₩1,096 | ₩990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,002 |
| -3.85% |
| 58.2만 |
| 2026.09.29 | ₩1,013 | ₩1,096 | ₩1,002 | ₩1,029 | +1.58% | 59.2만 |
|---|
| 2026.09.28 | ₩1,015 | ₩1,030 | ₩989 | ₩1,005 | -1.05% | 7만 |
|---|
| 2026.09.25 | ₩1,042 | ₩1,042 | ₩990 | ₩1,017 | -2.44% | 5.3만 |
|---|
| 2026.09.24 | ₩1,069 | ₩1,069 | ₩1,022 | ₩1,042 | -2.50% | 5.2만 |
|---|
| 2026.09.23 | ₩991 | ₩1,082 | ₩991 | ₩1,042 | +5.12% | 28.2만 |
|---|
| 2026.09.22 | ₩1,015 | ₩1,015 | ₩935 | ₩978 | -3.68% | 19만 |
|---|
| 2026.09.21 | ₩1,015 | ₩1,015 | ₩975 | ₩985 | -3.03% | 9.7만 |
|---|
| 2026.09.18 | ₩1,042 | ₩1,042 | ₩989 | ₩1,015 | -2.56% | 8만 |
|---|
| 2026.09.17 | ₩1,002 | ₩1,031 | ₩975 | ₩1,002 | 0.00% | 11.7만 |
|---|
| 2026.09.16 | ₩974 | ₩1,011 | ₩950 | ₩977 | +0.27% | 18.6만 |
|---|
| 2026.09.15 | ₩1,096 | ₩1,096 | ₩979 | ₩1,001 | -8.66% | 18.4만 |
|---|
| 2026.09.14 | ₩1,030 | ₩1,126 | ₩1,015 | ₩1,043 | +1.30% | 12만 |
|---|
| 2026.09.11 | ₩1,063 | ₩1,096 | ₩1,022 | ₩1,034 | -2.76% | 12.7만 |
|---|
| 2026.09.10 | ₩1,043 | ₩1,082 | ₩1,043 | ₩1,054 | +1.02% | 6.1만 |
|---|
| 2026.09.09 | ₩1,136 | ₩1,164 | ₩1,046 | ₩1,057 | -6.94% | 13.5만 |
|---|
| 2026.09.08 | ₩1,122 | ₩1,176 | ₩1,041 | ₩1,116 | -0.60% | 31.8만 |
|---|
| 2026.09.04 | ₩1,069 | ₩1,081 | ₩1,057 | ₩1,061 | -0.75% | 8.9만 |
|---|
| 2026.09.03 | ₩1,096 | ₩1,096 | ₩1,042 | ₩1,077 | -1.71% | 11.2만 |
|---|
| 2026.09.02 | ₩1,082 | ₩1,141 | ₩1,067 | ₩1,096 | +1.23% | 16.9만 |
|---|
| 2026.09.01 | ₩1,042 | ₩1,202 | ₩1,042 | ₩1,117 | +7.18% | 46.2만 |
|---|
| 2026.08.31 | ₩1,129 | ₩1,138 | ₩1,042 | ₩1,069 | -5.33% | 47.6만 |
|---|
| 2026.08.28 | ₩1,176 | ₩1,216 | ₩1,096 | ₩1,121 | -4.66% | 34.4만 |
|---|
| 2026.08.27 | ₩1,323 | ₩1,323 | ₩1,082 | ₩1,149 | -13.13% | 118.2만 |
|---|
| 2026.08.26 | ₩1,456 | ₩1,550 | ₩1,233 | ₩1,309 | -10.09% | 281.9만 |
|---|
| 2026.08.25 | ₩1,089 | ₩1,323 | ₩1,071 | ₩1,269 | +16.56% | 214.9만 |
|---|
| 2026.08.24 | ₩941 | ₩1,136 | ₩908 | ₩1,075 | +14.35% | 280.3만 |
|---|
| 2026.08.21 | ₩878 | ₩895 | ₩832 | ₩855 | -2.59% | 1.5만 |
|---|
| 2026.08.20 | ₩898 | ₩926 | ₩846 | ₩855 | -4.76% | 3.9만 |
|---|
| 2026.08.19 | ₩929 | ₩949 | ₩892 | ₩896 | -3.45% | 5.3만 |
|---|
| 2026.08.18 | ₩943 | ₩943 | ₩898 | ₩898 | -4.82% | 1만 |
|---|
| 2026.08.17 | ₩907 | ₩961 | ₩895 | ₩922 | +1.62% | 5만 |
|---|
| 2026.08.14 | ₩920 | ₩929 | ₩878 | ₩908 | -1.31% | 1.6만 |
|---|
| 2026.08.13 | ₩896 | ₩911 | ₩876 | ₩896 | 0.00% | 2.1만 |
|---|
| 2026.08.12 | ₩1,042 | ₩1,042 | ₩876 | ₩912 | -12.44% | 2.8만 |
|---|
| 2026.08.11 | ₩896 | ₩935 | ₩875 | ₩882 | -1.64% | 2.4만 |
|---|
| 2026.08.10 | ₩882 | ₩916 | ₩854 | ₩860 | -2.42% | 3.1만 |
|---|
| 2026.08.07 | ₩848 | ₩895 | ₩803 | ₩868 | +2.36% | 3.8만 |
|---|
| 2026.08.06 | ₩819 | ₩871 | ₩819 | ₩846 | +3.26% | 2.3만 |
|---|
| 2026.08.05 | ₩827 | ₩842 | ₩802 | ₩830 | +0.32% | 6.8만 |
|---|
| 2026.08.04 | ₩819 | ₩835 | ₩800 | ₩800 | -2.28% | 6.8만 |
|---|
| 2026.08.03 | ₩806 | ₩879 | ₩788 | ₩799 | -0.83% | 15.2만 |
|---|
| 2026.07.31 | ₩848 | ₩876 | ₩811 | ₩828 | -2.36% | 5.1만 |
|---|
| 2026.07.30 | ₩814 | ₩848 | ₩814 | ₩848 | +4.27% | 1.8만 |
|---|
| 2026.07.29 | ₩866 | ₩867 | ₩802 | ₩830 | -4.17% | 13.9만 |
|---|
| 2026.07.28 | ₩896 | ₩896 | ₩802 | ₩820 | -8.49% | 8.5만 |
|---|
| 2026.07.27 | ₩883 | ₩883 | ₩824 | ₩835 | -5.45% | 1.9만 |
|---|
| 2026.07.24 | ₩934 | ₩935 | ₩819 | ₩844 | -9.59% | 1.8만 |
|---|
| 2026.07.23 | ₩868 | ₩895 | ₩818 | ₩843 | -2.92% | 3.1만 |
|---|
| 2026.07.22 | ₩894 | ₩915 | ₩868 | ₩882 | -1.35% | 2.5만 |
|---|
| 2026.07.21 | ₩906 | ₩949 | ₩868 | ₩871 | -3.83% | 4.4만 |
|---|
| 2026.07.20 | ₩923 | ₩951 | ₩884 | ₩894 | -3.18% | 2.3만 |
|---|
| 2026.07.17 | ₩916 | ₩967 | ₩868 | ₩949 | +3.50% | 7.5만 |
|---|
| 2026.07.16 | ₩962 | ₩962 | ₩883 | ₩922 | -4.17% | 4.7만 |
|---|
| 2026.07.15 | ₩945 | ₩974 | ₩922 | ₩933 | -1.27% | 3.6만 |
|---|
| 2026.07.14 | ₩971 | ₩1,003 | ₩803 | ₩973 | +0.14% | 14.6만 |
|---|
| 2026.07.13 | ₩975 | ₩978 | ₩919 | ₩965 | -1.10% | 4.6만 |
|---|
| 2026.07.10 | ₩985 | ₩1,041 | ₩975 | ₩995 | +1.09% | 1.5만 |
|---|
| 2026.07.09 | ₩975 | ₩1,002 | ₩971 | ₩973 | -0.27% | 4.3만 |
|---|
| 2026.07.08 | ₩1,027 | ₩1,055 | ₩989 | ₩991 | -3.51% | 3.6만 |
|---|
| 2026.07.07 | ₩1,002 | ₩1,038 | ₩978 | ₩1,029 | +2.67% | 7.1만 |
|---|
| 2026.07.06 | ₩1,002 | ₩1,023 | ₩949 | ₩1,002 | 0.00% | 7.3만 |
|---|
| 2026.07.02 | ₩977 | ₩1,021 | ₩975 | ₩990 | +1.37% | 13.2만 |
|---|
| 2026.07.01 | ₩1,071 | ₩1,079 | ₩949 | ₩995 | -7.11% | 16.6만 |
|---|
| 2026.06.30 | ₩1,094 | ₩1,094 | ₩1,003 | ₩1,071 | -2.08% | 10.8만 |
|---|
| 2026.06.29 | ₩1,051 | ₩1,094 | ₩981 | ₩1,094 | +4.07% | 6.2만 |
|---|
| 2026.06.26 | ₩1,009 | ₩1,055 | ₩965 | ₩1,055 | +4.64% | 4.1만 |
|---|
| 2026.06.25 | ₩1,128 | ₩1,128 | ₩1,042 | ₩1,055 | -6.40% | 2.3만 |
|---|
| 2026.06.24 | ₩1,136 | ₩1,136 | ₩1,061 | ₩1,079 | -4.94% | 4.6만 |
|---|
| 2026.06.23 | ₩1,082 | ₩1,136 | ₩1,061 | ₩1,106 | +2.22% | 12.4만 |
|---|
| 2026.06.22 | ₩1,082 | ₩1,129 | ₩962 | ₩1,061 | -1.98% | 37.3만 |
|---|
| 2026.06.18 | ₩1,055 | ₩1,055 | ₩949 | ₩955 | -9.49% | 7.6만 |
|---|
| 2026.06.17 | ₩1,002 | ₩1,059 | ₩949 | ₩1,042 | +4.00% | 6.2만 |
|---|
| 2026.06.16 | ₩935 | ₩989 | ₩927 | ₩974 | +4.14% | 9.8만 |
|---|
| 2026.06.15 | ₩923 | ₩978 | ₩923 | ₩934 | +1.16% | 5.3만 |
|---|
| 2026.06.12 | ₩974 | ₩1,022 | ₩868 | ₩916 | -5.90% | 38.4만 |
|---|
| 2026.06.11 | ₩1,015 | ₩1,022 | ₩926 | ₩1,022 | +0.66% | 9만 |
|---|
| 2026.06.10 | ₩987 | ₩1,055 | ₩987 | ₩1,009 | +2.17% | 7.9만 |
|---|
| 2026.06.09 | ₩975 | ₩1,026 | ₩933 | ₩987 | +1.23% | 9.1만 |
|---|
| 2026.06.08 | ₩1,002 | ₩1,029 | ₩975 | ₩981 | -2.13% | 5.6만 |
|---|
| 2026.06.05 | ₩1,063 | ₩1,075 | ₩975 | ₩990 | -6.91% | 10.9만 |
|---|
| 2026.06.04 | ₩1,002 | ₩1,078 | ₩1,002 | ₩1,035 | +3.33% | 5.2만 |
|---|
| 2026.06.03 | ₩1,031 | ₩1,043 | ₩949 | ₩1,018 | -1.30% | 12.5만 |
|---|
| 2026.06.02 | ₩1,069 | ₩1,105 | ₩1,015 | ₩1,021 | -4.50% | 12.7만 |
|---|
| 2026.06.01 | ₩1,122 | ₩1,202 | ₩1,071 | ₩1,090 | -2.86% | 23.1만 |
|---|
| 2026.05.29 | ₩1,242 | ₩1,269 | ₩1,186 | ₩1,193 | -3.98% | 12.4만 |
|---|
| 2026.05.28 | ₩1,222 | ₩1,267 | ₩1,180 | ₩1,244 | +1.75% | 10.9만 |
|---|
| 2026.05.27 | ₩1,218 | ₩1,222 | ₩1,189 | ₩1,222 | +0.33% | 9.2만 |
|---|
| 2026.05.26 | ₩1,283 | ₩1,296 | ₩1,202 | ₩1,216 | -5.21% | 11.1만 |
|---|
| 2026.05.22 | ₩1,202 | ₩1,296 | ₩1,190 | ₩1,269 | +5.56% | 19만 |
|---|
| 2026.05.21 | ₩1,216 | ₩1,242 | ₩1,104 | ₩1,242 | +2.20% | 19.4만 |
|---|
| 2026.05.20 | ₩1,051 | ₩1,202 | ₩1,051 | ₩1,202 | +14.36% | 26.2만 |
|---|
| 2026.05.19 | ₩1,164 | ₩1,209 | ₩1,030 | ₩1,069 | -8.15% | 14.7만 |
|---|
| 2026.05.18 | ₩1,216 | ₩1,216 | ₩1,108 | ₩1,129 | -7.14% | 16.1만 |
|---|
| 2026.05.15 | ₩1,229 | ₩1,321 | ₩1,216 | ₩1,242 | +1.09% | 11.6만 |
|---|
| 2026.05.14 | ₩1,202 | ₩1,301 | ₩1,176 | ₩1,257 | +4.56% | 23.2만 |
|---|
| 2026.05.13 | ₩1,229 | ₩1,271 | ₩1,149 | ₩1,176 | -4.35% | 24.1만 |
|---|
| 2026.05.12 | ₩1,291 | ₩1,339 | ₩1,202 | ₩1,202 | -6.83% | 7.2만 |
|---|
| 2026.05.11 | ₩1,323 | ₩1,329 | ₩1,236 | ₩1,242 | -6.06% | 11.2만 |
|---|
| 2026.05.08 | ₩1,242 | ₩1,416 | ₩1,206 | ₩1,309 | +5.38% | 97.5만 |
|---|
| 2026.05.07 | ₩1,201 | ₩1,267 | ₩1,158 | ₩1,177 | -2.00% | 31.4만 |
|---|
| 2026.05.06 | ₩1,109 | ₩1,218 | ₩1,070 | ₩1,114 | +0.48% | 18.2만 |
|---|
| 2026.05.05 | ₩1,157 | ₩1,157 | ₩1,090 | ₩1,126 | -2.66% | 19.1만 |
|---|
| 2026.05.04 | ₩1,136 | ₩1,150 | ₩1,077 | ₩1,124 | -1.06% | 4.2만 |
|---|
| 2026.05.01 | ₩1,055 | ₩1,093 | ₩1,055 | ₩1,093 | +3.54% | 4.7만 |
|---|
| 2026.04.30 | ₩1,082 | ₩1,082 | ₩1,058 | ₩1,069 | -1.23% | 10.1만 |
|---|
| 2026.04.29 | ₩1,109 | ₩1,116 | ₩1,029 | ₩1,094 | -1.33% | 22.7만 |
|---|
| 2026.04.28 | ₩1,136 | ₩1,150 | ₩1,078 | ₩1,118 | -1.53% | 9.3만 |
|---|
| 2026.04.27 | ₩1,272 | ₩1,272 | ₩1,140 | ₩1,150 | -9.56% | 15.6만 |
|---|
| 2026.04.24 | ₩1,189 | ₩1,256 | ₩1,189 | ₩1,242 | +4.49% | 4.1만 |
|---|
| 2026.04.23 | ₩1,269 | ₩1,335 | ₩1,162 | ₩1,181 | -6.95% | 21.7만 |
|---|
| 2026.04.22 | ₩1,242 | ₩1,285 | ₩1,216 | ₩1,269 | +2.15% | 14.4만 |
|---|
| 2026.04.21 | ₩1,324 | ₩1,428 | ₩1,202 | ₩1,212 | -8.48% | 42만 |
|---|
| 2026.04.20 | ₩1,363 | ₩1,403 | ₩1,276 | ₩1,311 | -3.82% | 26.1만 |
|---|
| 2026.04.17 | ₩1,213 | ₩1,496 | ₩1,213 | ₩1,336 | +10.13% | 116.5만 |
|---|
| 2026.04.16 | ₩1,248 | ₩1,265 | ₩1,189 | ₩1,213 | -2.78% | 15.7만 |
|---|
| 2026.04.15 | ₩1,242 | ₩1,295 | ₩1,173 | ₩1,260 | +1.40% | 39.1만 |
|---|
| 2026.04.14 | ₩1,097 | ₩1,289 | ₩1,082 | ₩1,257 | +14.62% | 61.6만 |
|---|
| 2026.04.13 | ₩1,149 | ₩1,162 | ₩1,070 | ₩1,132 | -1.51% | 28.5만 |
|---|
| 2026.04.10 | ₩1,017 | ₩1,295 | ₩981 | ₩1,225 | +20.50% | 148.2만 |
|---|
| 2026.04.09 | ₩987 | ₩987 | ₩895 | ₩981 | -0.68% | 10.8만 |
|---|
| 2026.04.08 | ₩962 | ₩987 | ₩935 | ₩938 | -2.50% | 15만 |
|---|
| 2026.04.07 | ₩934 | ₩950 | ₩870 | ₩950 | +1.72% | 10.2만 |
|---|
| 2026.04.06 | ₩978 | ₩990 | ₩904 | ₩934 | -4.51% | 27만 |
|---|
| 2026.04.02 | ₩949 | ₩975 | ₩890 | ₩955 | +0.70% | 10.9만 |
|---|
| 2026.04.01 | ₩989 | ₩994 | ₩884 | ₩941 | -4.86% | 66.9만 |
|---|
| 2026.03.31 | ₩927 | ₩1,069 | ₩922 | ₩1,019 | +9.94% | 63.6만 |
|---|
| 2026.03.30 | ₩991 | ₩1,077 | ₩802 | ₩987 | -0.40% | 979만 |
|---|
| 2026.03.27 | ₩973 | ₩973 | ₩912 | ₩912 | -6.18% | 7.8만 |
|---|
| 2026.03.26 | ₩908 | ₩949 | ₩890 | ₩935 | +2.94% | 7.4만 |
|---|
| 2026.03.25 | ₩888 | ₩934 | ₩888 | ₩896 | +0.90% | 1.4만 |
|---|
| 2026.03.24 | ₩935 | ₩949 | ₩896 | ₩900 | -3.71% | 5.5만 |
|---|
| 2026.03.23 | ₩1,015 | ₩1,018 | ₩883 | ₩911 | -10.26% | 7.7만 |
|---|
| 2026.03.20 | ₩1,021 | ₩1,055 | ₩963 | ₩1,018 | -0.26% | 9만 |
|---|
| 2026.03.19 | ₩977 | ₩1,042 | ₩977 | ₩1,021 | +4.51% | 4.1만 |
|---|
| 2026.03.18 | ₩990 | ₩1,015 | ₩971 | ₩977 | -1.35% | 3.3만 |
|---|
| 2026.03.17 | ₩1,015 | ₩1,057 | ₩975 | ₩1,045 | +2.89% | 7.3만 |
|---|
| 2026.03.16 | ₩1,122 | ₩1,122 | ₩975 | ₩1,010 | -10.00% | 11.6만 |
|---|
| 2026.03.13 | ₩1,029 | ₩1,029 | ₩962 | ₩983 | -4.42% | 12.3만 |
|---|
| 2026.03.12 | ₩1,042 | ₩1,090 | ₩1,002 | ₩1,022 | -1.92% | 4.5만 |
|---|
| 2026.03.11 | ₩1,106 | ₩1,128 | ₩1,042 | ₩1,051 | -4.95% | 11만 |
|---|
| 2026.03.10 | ₩1,162 | ₩1,164 | ₩1,110 | ₩1,110 | -4.48% | 8.6만 |
|---|
| 2026.03.09 | ₩1,162 | ₩1,198 | ₩1,122 | ₩1,129 | -2.87% | 10.3만 |
|---|
| 2026.03.06 | ₩1,193 | ₩1,261 | ₩1,158 | ₩1,202 | +0.78% | 10.3만 |
|---|
| 2026.03.05 | ₩1,176 | ₩1,269 | ₩1,162 | ₩1,232 | +4.77% | 13.2만 |
|---|
| 2026.03.04 | ₩1,112 | ₩1,216 | ₩1,112 | ₩1,216 | +9.38% | 14만 |
|---|
| 2026.03.03 | ₩1,158 | ₩1,169 | ₩1,042 | ₩1,134 | -2.08% | 10.2만 |
|---|
| 2026.03.02 | ₩1,225 | ₩1,225 | ₩1,109 | ₩1,182 | -3.49% | 12.1만 |
|---|
| 2026.02.27 | ₩1,153 | ₩1,225 | ₩1,096 | ₩1,225 | +6.26% | 11만 |
|---|
| 2026.02.26 | ₩1,166 | ₩1,190 | ₩1,043 | ₩1,176 | +0.80% | 8.5만 |
|---|
| 2026.02.25 | ₩1,042 | ₩1,176 | ₩1,015 | ₩1,169 | +12.18% | 18.9만 |
|---|
| 2026.02.24 | ₩1,078 | ₩1,089 | ₩1,007 | ₩1,069 | -0.87% | 11.9만 |
|---|
| 2026.02.23 | ₩1,030 | ₩1,136 | ₩1,002 | ₩1,089 | +5.71% | 16.6만 |
|---|
| 2026.02.20 | ₩1,082 | ₩1,122 | ₩950 | ₩1,013 | -6.42% | 25.6만 |
|---|
| 2026.02.19 | ₩947 | ₩1,129 | ₩935 | ₩1,093 | +15.37% | 46.6만 |
|---|
| 2026.02.18 | ₩943 | ₩1,029 | ₩862 | ₩973 | +3.12% | 455.7만 |
|---|
| 2026.02.17 | ₩814 | ₩815 | ₩736 | ₩802 | -1.48% | 25.1만 |
|---|
| 2026.02.13 | ₩784 | ₩860 | ₩749 | ₩814 | +3.75% | 18.5만 |
|---|
| 2026.02.12 | ₩858 | ₩858 | ₩776 | ₩792 | -7.63% | 17.8만 |
|---|
| 2026.02.11 | ₩878 | ₩879 | ₩811 | ₩819 | -6.70% | 8.2만 |
|---|
| 2026.02.10 | ₩882 | ₩882 | ₩802 | ₩855 | -3.03% | 13.5만 |
|---|
| 2026.02.09 | ₩894 | ₩908 | ₩763 | ₩882 | -1.35% | 27.9만 |
|---|
| 2026.02.06 | ₩822 | ₩922 | ₩783 | ₩922 | +12.20% | 52.6만 |
|---|
| 2026.02.05 | ₩870 | ₩895 | ₩802 | ₩834 | -4.15% | 40.9만 |
|---|
| 2026.02.04 | ₩895 | ₩943 | ₩852 | ₩895 | 0.00% | 43.6만 |
|---|
| 2026.02.03 | ₩949 | ₩1,027 | ₩870 | ₩899 | -5.21% | 108.2만 |
|---|
| 2026.02.02 | ₩995 | ₩1,176 | ₩895 | ₩1,003 | +0.81% | 240.9만 |
|---|
| 2026.01.30 | ₩822 | ₩1,991 | ₩815 | ₩1,063 | +29.43% | 1.1억 |
|---|
| 2026.01.29 | ₩1,015 | ₩1,015 | ₩732 | ₩788 | -22.37% | 556.6만 |
|---|
| 2026.01.28 | ₩1,114 | ₩1,114 | ₩975 | ₩1,021 | -8.39% | 8.7만 |
|---|
| 2026.01.27 | ₩1,069 | ₩1,169 | ₩1,069 | ₩1,108 | +3.62% | 2.2만 |
|---|
| 2026.01.26 | ₩1,126 | ₩1,170 | ₩1,083 | ₩1,096 | -2.73% | 5.9만 |
|---|
| 2026.01.23 | ₩1,144 | ₩1,144 | ₩1,106 | ₩1,109 | -3.04% | 4.5만 |
|---|
| 2026.01.22 | ₩1,153 | ₩1,174 | ₩1,109 | ₩1,125 | -2.43% | 9.8만 |
|---|
| 2026.01.21 | ₩1,162 | ₩1,221 | ₩1,109 | ₩1,112 | -4.37% | 9.8만 |
|---|
| 2026.01.20 | ₩1,189 | ₩1,200 | ₩1,164 | ₩1,170 | -1.57% | 2.5만 |
|---|
| 2026.01.16 | ₩1,176 | ₩1,264 | ₩1,176 | ₩1,189 | +1.14% | 4.8만 |
|---|
| 2026.01.15 | ₩1,202 | ₩1,295 | ₩1,194 | ₩1,194 | -0.67% | 2.7만 |
|---|
| 2026.01.14 | ₩1,229 | ₩1,283 | ₩1,189 | ₩1,202 | -2.17% | 9.5만 |
|---|
| 2026.01.13 | ₩1,229 | ₩1,323 | ₩1,206 | ₩1,206 | -1.85% | 9.9만 |
|---|
| 2026.01.12 | ₩1,242 | ₩1,295 | ₩1,229 | ₩1,229 | -1.08% | 2.6만 |
|---|
| 2026.01.09 | ₩1,309 | ₩1,336 | ₩1,206 | ₩1,263 | -3.57% | 8.7만 |
|---|
| 2026.01.08 | ₩1,268 | ₩1,269 | ₩1,168 | ₩1,256 | -0.95% | 13만 |
|---|
| 2026.01.07 | ₩1,218 | ₩1,291 | ₩1,178 | ₩1,202 | -1.32% | 5.6만 |
|---|
| 2026.01.06 | ₩1,193 | ₩1,336 | ₩1,193 | ₩1,218 | +2.13% | 13.2만 |
|---|
| 2026.01.05 | ₩1,122 | ₩1,186 | ₩1,122 | ₩1,173 | +4.52% | 16.3만 |
|---|
| 2026.01.02 | ₩1,164 | ₩1,176 | ₩1,122 | ₩1,140 | -2.07% | 5.5만 |
|---|
| 2025.12.31 | ₩1,149 | ₩1,221 | ₩1,122 | ₩1,140 | -0.81% | 15.4만 |
|---|
| 2025.12.30 | ₩1,229 | ₩1,261 | ₩1,176 | ₩1,189 | -3.26% | 10만 |
|---|
| 2025.12.29 | ₩1,349 | ₩1,349 | ₩1,201 | ₩1,229 | -8.91% | 6.2만 |
|---|
| 2025.12.26 | ₩1,276 | ₩1,363 | ₩1,276 | ₩1,309 | +2.62% | 2.3만 |
|---|
| 2025.12.24 | ₩1,296 | ₩1,296 | ₩1,269 | ₩1,271 | -1.96% | 2.4만 |
|---|
| 2025.12.23 | ₩1,256 | ₩1,309 | ₩1,245 | ₩1,272 | +1.28% | 1.6만 |
|---|
| 2025.12.22 | ₩1,257 | ₩1,309 | ₩1,242 | ₩1,244 | -1.06% | 5.2만 |
|---|
| 2025.12.19 | ₩1,242 | ₩1,256 | ₩1,210 | ₩1,242 | 0.00% | 5.5만 |
|---|
| 2025.12.18 | ₩1,216 | ₩1,256 | ₩1,216 | ₩1,216 | 0.00% | 5.9만 |
|---|
| 2025.12.17 | ₩1,210 | ₩1,242 | ₩1,210 | ₩1,216 | +0.44% | 2.7만 |
|---|
| 2025.12.16 | ₩1,242 | ₩1,242 | ₩1,216 | ₩1,217 | -2.04% | 2.1만 |
|---|
| 2025.12.15 | ₩1,256 | ₩1,293 | ₩1,229 | ₩1,236 | -1.60% | 3.4만 |
|---|
| 2025.12.12 | ₩1,269 | ₩1,307 | ₩1,249 | ₩1,249 | -1.58% | 8.4만 |
|---|
| 2025.12.11 | ₩1,269 | ₩1,321 | ₩1,256 | ₩1,263 | -0.53% | 12.3만 |
|---|
| 2025.12.10 | ₩1,336 | ₩1,336 | ₩1,204 | ₩1,218 | -8.80% | 10.9만 |
|---|
| 2025.12.09 | ₩1,389 | ₩1,389 | ₩1,202 | ₩1,240 | -10.77% | 23만 |
|---|
| 2025.12.08 | ₩1,416 | ₩1,523 | ₩1,363 | ₩1,389 | -1.89% | 12.9만 |
|---|
| 2025.12.05 | ₩1,443 | ₩1,456 | ₩1,389 | ₩1,416 | -1.85% | 2.7만 |
|---|
| 2025.12.04 | ₩1,335 | ₩1,523 | ₩1,323 | ₩1,416 | +6.11% | 8.8만 |
|---|
| 2025.12.03 | ₩1,336 | ₩1,443 | ₩1,283 | ₩1,376 | +3.00% | 9.9만 |
|---|
| 2025.12.02 | ₩1,510 | ₩1,511 | ₩1,343 | ₩1,363 | -9.73% | 11만 |
|---|
| 2025.12.01 | ₩1,670 | ₩1,683 | ₩1,483 | ₩1,483 | -11.20% | 8.6만 |
|---|
| 2025.11.28 | ₩1,670 | ₩1,710 | ₩1,670 | ₩1,683 | +0.80% | 1.8만 |
|---|
| 2025.11.26 | ₩1,643 | ₩1,722 | ₩1,643 | ₩1,670 | +1.63% | 1.8만 |
|---|
| 2025.11.25 | ₩1,550 | ₩1,623 | ₩1,523 | ₩1,617 | +4.31% | 1.2만 |
|---|
| 2025.11.24 | ₩1,657 | ₩1,670 | ₩1,522 | ₩1,563 | -5.65% | 2.2만 |
|---|
| 2025.11.21 | ₩1,483 | ₩1,563 | ₩1,440 | ₩1,563 | +5.41% | 3.1만 |
|---|
| 2025.11.20 | ₩1,576 | ₩1,643 | ₩1,470 | ₩1,483 | -5.93% | 8.6만 |
|---|
| 2025.11.19 | ₩1,617 | ₩1,706 | ₩1,563 | ₩1,603 | -0.83% | 4.4만 |
|---|
| 2025.11.18 | ₩1,576 | ₩1,630 | ₩1,536 | ₩1,590 | +0.85% | 6.2만 |
|---|
| 2025.11.17 | ₩1,603 | ₩1,670 | ₩1,536 | ₩1,590 | -0.83% | 2.2만 |
|---|
| 2025.11.14 | ₩1,576 | ₩1,657 | ₩1,540 | ₩1,617 | +2.54% | 4.2만 |
|---|
| 2025.11.13 | ₩1,643 | ₩1,663 | ₩1,563 | ₩1,590 | -3.25% | 60.8만 |
|---|
| 2025.11.12 | ₩1,710 | ₩1,723 | ₩1,643 | ₩1,683 | -1.56% | 2.9만 |
|---|
| 2025.11.11 | ₩1,697 | ₩1,764 | ₩1,697 | ₩1,764 | +3.94% | 1.9만 |
|---|
| 2025.11.10 | ₩1,657 | ₩1,697 | ₩1,617 | ₩1,697 | +2.42% | 2.9만 |
|---|
| 2025.11.07 | ₩1,643 | ₩1,723 | ₩1,630 | ₩1,643 | 0.00% | 3.6만 |
|---|
| 2025.11.06 | ₩1,750 | ₩1,777 | ₩1,590 | ₩1,603 | -8.40% | 4.4만 |
|---|
| 2025.11.05 | ₩1,817 | ₩1,844 | ₩1,750 | ₩1,753 | -3.53% | 7.4만 |
|---|
| 2025.11.04 | ₩1,817 | ₩1,870 | ₩1,817 | ₩1,830 | +0.74% | 4만 |
|---|
| 2025.11.03 | ₩1,870 | ₩1,937 | ₩1,857 | ₩1,870 | 0.00% | 5.2만 |
|---|
| 2025.10.31 | ₩1,937 | ₩1,951 | ₩1,857 | ₩1,870 | -3.45% | 4.7만 |
|---|
| 2025.10.30 | ₩1,924 | ₩1,964 | ₩1,870 | ₩1,937 | +0.69% | 4.1만 |
|---|
| 2025.10.29 | ₩1,937 | ₩1,991 | ₩1,884 | ₩1,937 | 0.00% | 9.3만 |
|---|
| 2025.10.28 | ₩1,750 | ₩1,910 | ₩1,750 | ₩1,897 | +8.40% | 9.9만 |
|---|
| 2025.10.27 | ₩1,884 | ₩1,910 | ₩1,764 | ₩1,790 | -4.96% | 19만 |
|---|
| 2025.10.24 | ₩1,937 | ₩1,964 | ₩1,830 | ₩1,870 | -3.45% | 43.3만 |
|---|
| 2025.10.23 | ₩2,084 | ₩2,098 | ₩1,991 | ₩2,031 | -2.56% | 12.4만 |
|---|
| 2025.10.22 | ₩1,977 | ₩2,098 | ₩1,977 | ₩2,044 | +3.38% | 6.4만 |
|---|
| 2025.10.21 | ₩2,191 | ₩2,191 | ₩1,910 | ₩2,017 | -7.93% | 28.9만 |
|---|
| 2025.10.20 | ₩2,164 | ₩2,258 | ₩2,140 | ₩2,204 | +1.85% | 62.2만 |
|---|
| 2025.10.17 | ₩2,044 | ₩2,204 | ₩2,044 | ₩2,098 | +2.61% | 16.3만 |
|---|
| 2025.10.16 | ₩2,057 | ₩2,098 | ₩2,004 | ₩2,057 | 0.00% | 6.2만 |
|---|
| 2025.10.15 | ₩2,017 | ₩2,098 | ₩1,977 | ₩1,991 | -1.32% | 13.2만 |
|---|
| 2025.10.14 | ₩2,017 | ₩2,044 | ₩1,968 | ₩2,017 | 0.00% | 5.5만 |
|---|
| 2025.10.13 | ₩1,884 | ₩2,031 | ₩1,870 | ₩1,964 | +4.26% | 9.2만 |
|---|
| 2025.10.10 | ₩2,004 | ₩2,017 | ₩1,864 | ₩1,897 | -5.33% | 7.2만 |
|---|