시장 데이터를 불러오는 중
전체 종목
셀큐이티 과거 주가
Celcuity Inc. - Common Stock · CELC · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Celcuity Inc. - Common Stock · CELC · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩90,898 | ₩91,904 | ₩89,731 | ₩91,112 | +0.24% | 127.8만 |
| 2026.10.08 | ₩86,814 | ₩92,641 | ₩84,789 | ₩91,018 | +4.84% | 259.1만 |
| 2026.10.07 | ₩94,572 | ₩98,575 | ₩86,030 | ₩88,216 | -6.72% | 315.6만 |
| 2026.10.06 | ₩99,615 | ₩102,310 | ₩94,297 | ₩95,551 | -4.08% | 156.3만 |
| 2026.10.05 | ₩97,509 | ₩100,044 | ₩92,534 | ₩98,730 | +1.25% | 171.8만 |
| 2026.10.02 | ₩100,862 | ₩101,170 | ₩94,780 | ₩96,691 | -4.14% | 142.1만 |
| 2026.10.01 | ₩105,113 | ₩106,186 | ₩100,580 | ₩100,755 | -4.15% | 109.7만 |
| 2026.09.30 | ₩109,029 | ₩118,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,389 |
| ₩106,642 |
| -2.19% |
| 255.5만 |
| 2026.09.29 | ₩106,803 | ₩107,983 | ₩103,598 | ₩103,772 | -2.84% | 122.2만 |
|---|
| 2026.09.28 | ₩106,535 | ₩107,312 | ₩103,383 | ₩106,803 | +0.25% | 61만 |
|---|
| 2026.09.25 | ₩107,286 | ₩107,665 | ₩104,630 | ₩106,642 | -0.60% | 65.7만 |
|---|
| 2026.09.24 | ₩106,924 | ₩107,540 | ₩103,356 | ₩106,441 | -0.45% | 123.8만 |
|---|
| 2026.09.23 | ₩113,897 | ₩114,058 | ₩106,481 | ₩107,272 | -5.82% | 73.9만 |
|---|
| 2026.09.22 | ₩112,650 | ₩114,661 | ₩111,041 | ₩112,784 | +0.12% | 54만 |
|---|
| 2026.09.21 | ₩109,123 | ₩113,092 | ₩107,634 | ₩112,650 | +3.23% | 71.8만 |
|---|
| 2026.09.18 | ₩113,843 | ₩114,222 | ₩106,977 | ₩108,104 | -5.04% | 140.6만 |
|---|
| 2026.09.17 | ₩114,286 | ₩117,344 | ₩113,200 | ₩113,870 | -0.36% | 69.2만 |
|---|
| 2026.09.16 | ₩111,751 | ₩112,744 | ₩109,351 | ₩110,746 | -0.90% | 79.9만 |
|---|
| 2026.09.15 | ₩112,181 | ₩112,181 | ₩108,117 | ₩110,906 | -1.14% | 78.4만 |
|---|
| 2026.09.14 | ₩111,912 | ₩113,864 | ₩110,625 | ₩112,020 | +0.10% | 164.6만 |
|---|
| 2026.09.11 | ₩115,842 | ₩116,687 | ₩111,624 | ₩111,912 | -3.39% | 86.3만 |
|---|
| 2026.09.10 | ₩118,510 | ₩119,992 | ₩113,750 | ₩114,648 | -3.26% | 106.9만 |
|---|
| 2026.09.09 | ₩123,378 | ₩125,792 | ₩120,696 | ₩120,804 | -2.09% | 70.8만 |
|---|
| 2026.09.08 | ₩125,551 | ₩130,660 | ₩124,196 | ₩124,746 | -0.64% | 94.1만 |
|---|
| 2026.09.04 | ₩128,515 | ₩130,412 | ₩126,798 | ₩128,340 | -0.14% | 51.6만 |
|---|
| 2026.09.03 | ₩130,231 | ₩131,425 | ₩127,290 | ₩129,319 | -0.70% | 77.3만 |
|---|
| 2026.09.02 | ₩125,538 | ₩130,003 | ₩123,553 | ₩129,011 | +2.77% | 81.8만 |
|---|
| 2026.09.01 | ₩119,355 | ₩124,512 | ₩118,872 | ₩123,352 | +3.35% | 116.2만 |
|---|
| 2026.08.31 | ₩117,491 | ₩120,435 | ₩116,660 | ₩119,436 | +1.66% | 81.9만 |
|---|
| 2026.08.28 | ₩123,244 | ₩124,015 | ₩118,316 | ₩118,604 | -3.76% | 61만 |
|---|
| 2026.08.27 | ₩127,482 | ₩127,482 | ₩124,096 | ₩125,041 | -1.91% | 45.7만 |
|---|
| 2026.08.26 | ₩123,888 | ₩128,957 | ₩122,064 | ₩127,509 | +2.92% | 65.5만 |
|---|
| 2026.08.25 | ₩124,009 | ₩126,503 | ₩122,949 | ₩123,741 | -0.22% | 68.2만 |
|---|
| 2026.08.24 | ₩125,350 | ₩125,350 | ₩121,702 | ₩121,756 | -2.87% | 51.4만 |
|---|
| 2026.08.21 | ₩122,560 | ₩128,012 | ₩121,380 | ₩125,430 | +2.34% | 88.9만 |
|---|
| 2026.08.20 | ₩124,585 | ₩125,202 | ₩121,045 | ₩121,461 | -2.51% | 93.7만 |
|---|
| 2026.08.19 | ₩128,072 | ₩128,749 | ₩123,177 | ₩125,591 | -1.94% | 59.2만 |
|---|
| 2026.08.18 | ₩123,888 | ₩126,222 | ₩122,426 | ₩125,041 | +0.93% | 53.3만 |
|---|
| 2026.08.17 | ₩124,706 | ₩124,720 | ₩121,488 | ₩123,969 | -0.59% | 90.1만 |
|---|
| 2026.08.14 | ₩111,362 | ₩128,153 | ₩111,362 | ₩123,378 | +10.79% | 133.4만 |
|---|
| 2026.08.13 | ₩123,486 | ₩124,706 | ₩115,875 | ₩116,137 | -5.95% | 142만 |
|---|
| 2026.08.12 | ₩118,980 | ₩124,129 | ₩118,081 | ₩123,486 | +3.79% | 79.5만 |
|---|
| 2026.08.11 | ₩123,580 | ₩123,647 | ₩117,518 | ₩118,162 | -4.38% | 61.9만 |
|---|
| 2026.08.10 | ₩123,848 | ₩125,618 | ₩120,877 | ₩121,756 | -1.69% | 78.7만 |
|---|
| 2026.08.07 | ₩127,388 | ₩127,610 | ₩121,219 | ₩124,424 | -2.33% | 54.3만 |
|---|
| 2026.08.06 | ₩124,612 | ₩127,677 | ₩123,124 | ₩125,055 | +0.36% | 56.9만 |
|---|
| 2026.08.05 | ₩125,631 | ₩126,610 | ₩121,796 | ₩124,612 | -0.81% | 77.2만 |
|---|
| 2026.08.04 | ₩118,470 | ₩125,243 | ₩118,470 | ₩124,036 | +4.70% | 71.4만 |
|---|
| 2026.08.03 | ₩114,206 | ₩118,001 | ₩111,883 | ₩117,639 | +3.01% | 55.7만 |
|---|
| 2026.07.31 | ₩118,685 | ₩118,685 | ₩114,608 | ₩115,842 | -2.40% | 67.8만 |
|---|
| 2026.07.30 | ₩114,031 | ₩117,974 | ₩111,751 | ₩117,531 | +3.07% | 132.3만 |
|---|
| 2026.07.29 | ₩111,000 | ₩113,615 | ₩107,688 | ₩111,657 | +0.59% | 137.2만 |
|---|
| 2026.07.28 | ₩110,088 | ₩111,282 | ₩105,408 | ₩110,585 | +0.45% | 196.2만 |
|---|
| 2026.07.27 | ₩111,711 | ₩114,058 | ₩108,640 | ₩110,330 | -1.24% | 176.2만 |
|---|
| 2026.07.24 | ₩120,106 | ₩120,106 | ₩110,276 | ₩110,799 | -7.75% | 129.4만 |
|---|
| 2026.07.23 | ₩119,449 | ₩122,929 | ₩117,961 | ₩118,470 | -0.82% | 175.2만 |
|---|
| 2026.07.22 | ₩120,965 | ₩124,264 | ₩119,677 | ₩120,884 | -0.07% | 79.3만 |
|---|
| 2026.07.21 | ₩118,001 | ₩123,704 | ₩116,955 | ₩122,963 | +4.21% | 185.6만 |
|---|
| 2026.07.20 | ₩118,792 | ₩123,513 | ₩117,833 | ₩118,001 | -0.67% | 105.4만 |
|---|
| 2026.07.17 | ₩115,506 | ₩122,353 | ₩115,426 | ₩118,524 | +2.61% | 131만 |
|---|
| 2026.07.16 | ₩122,963 | ₩122,963 | ₩113,971 | ₩118,403 | -3.71% | 341.7만 |
|---|
| 2026.07.15 | ₩127,147 | ₩131,425 | ₩113,991 | ₩122,721 | -3.48% | 875만 |
|---|
| 2026.07.14 | ₩139,190 | ₩152,520 | ₩135,569 | ₩148,926 | +6.99% | 215만 |
|---|
| 2026.07.13 | ₩143,092 | ₩145,882 | ₩134,945 | ₩139,190 | -2.73% | 125.7만 |
|---|
| 2026.07.10 | ₩152,211 | ₩152,211 | ₩143,830 | ₩144,272 | -5.22% | 69.9만 |
|---|
| 2026.07.09 | ₩145,211 | ₩152,533 | ₩145,211 | ₩152,225 | +4.83% | 98.4만 |
|---|
| 2026.07.08 | ₩152,855 | ₩156,114 | ₩145,396 | ₩146,043 | -4.46% | 151.7만 |
|---|
| 2026.07.07 | ₩148,108 | ₩157,187 | ₩146,083 | ₩155,189 | +4.78% | 143.8만 |
|---|
| 2026.07.06 | ₩144,715 | ₩148,912 | ₩142,422 | ₩145,613 | +0.62% | 113.8만 |
|---|
| 2026.07.02 | ₩141,939 | ₩145,265 | ₩137,621 | ₩144,769 | +1.99% | 104.4만 |
|---|
| 2026.07.01 | ₩141,858 | ₩143,387 | ₩137,855 | ₩140,128 | -1.22% | 109.8만 |
|---|
| 2026.06.30 | ₩138,975 | ₩141,510 | ₩135,696 | ₩140,303 | +0.96% | 108.8만 |
|---|
| 2026.06.29 | ₩134,107 | ₩138,550 | ₩132,149 | ₩137,486 | +2.52% | 103.2만 |
|---|
| 2026.06.26 | ₩129,051 | ₩135,770 | ₩127,402 | ₩134,040 | +3.87% | 256.5만 |
|---|
| 2026.06.25 | ₩127,965 | ₩135,837 | ₩127,402 | ₩128,649 | +0.53% | 144.6만 |
|---|
| 2026.06.24 | ₩120,214 | ₩129,950 | ₩120,214 | ₩129,252 | +7.52% | 104.2만 |
|---|
| 2026.06.23 | ₩119,141 | ₩124,190 | ₩117,853 | ₩120,978 | +1.54% | 65.9만 |
|---|
| 2026.06.22 | ₩118,765 | ₩122,393 | ₩116,687 | ₩120,602 | +1.55% | 88.4만 |
|---|
| 2026.06.18 | ₩118,242 | ₩119,892 | ₩110,711 | ₩117,692 | -0.47% | 212.7만 |
|---|
| 2026.06.17 | ₩118,108 | ₩119,154 | ₩114,786 | ₩118,081 | -0.02% | 121.2만 |
|---|
| 2026.06.16 | ₩118,738 | ₩120,032 | ₩116,552 | ₩117,102 | -1.38% | 90.6만 |
|---|
| 2026.06.15 | ₩120,656 | ₩121,514 | ₩116,036 | ₩118,336 | -1.92% | 113.9만 |
|---|
| 2026.06.12 | ₩119,972 | ₩122,037 | ₩116,673 | ₩118,752 | -1.02% | 153.3만 |
|---|
| 2026.06.11 | ₩120,509 | ₩122,708 | ₩114,714 | ₩120,012 | -0.41% | 160.3만 |
|---|
| 2026.06.10 | ₩121,380 | ₩128,702 | ₩116,231 | ₩118,336 | -2.51% | 196.6만 |
|---|
| 2026.06.09 | ₩117,773 | ₩126,657 | ₩117,706 | ₩124,170 | +5.43% | 137.4만 |
|---|
| 2026.06.08 | ₩118,014 | ₩122,037 | ₩115,332 | ₩117,250 | -0.65% | 143.8만 |
|---|
| 2026.06.05 | ₩124,009 | ₩125,779 | ₩117,619 | ₩118,390 | -4.53% | 165.7만 |
|---|
| 2026.06.04 | ₩118,805 | ₩124,961 | ₩114,514 | ₩124,009 | +4.38% | 384.2만 |
|---|
| 2026.06.03 | ₩116,204 | ₩127,200 | ₩112,341 | ₩119,288 | +2.65% | 547.7만 |
|---|
| 2026.06.02 | ₩127,402 | ₩134,094 | ₩119,328 | ₩122,601 | -3.77% | 568.9만 |
|---|
| 2026.06.01 | ₩177,316 | ₩180,642 | ₩164,630 | ₩164,898 | -7.00% | 192.9만 |
|---|
| 2026.05.29 | ₩175,801 | ₩181,004 | ₩170,007 | ₩178,201 | +1.37% | 141.9만 |
|---|
| 2026.05.28 | ₩179,663 | ₩179,703 | ₩171,858 | ₩175,559 | -2.28% | 91.1만 |
|---|
| 2026.05.27 | ₩178,711 | ₩185,416 | ₩176,686 | ₩179,663 | +0.53% | 64.6만 |
|---|
| 2026.05.26 | ₩188,890 | ₩188,890 | ₩178,161 | ₩180,052 | -4.68% | 68.8만 |
|---|
| 2026.05.22 | ₩191,465 | ₩191,525 | ₩182,969 | ₩185,376 | -3.18% | 66.1만 |
|---|
| 2026.05.21 | ₩184,330 | ₩191,304 | ₩181,366 | ₩191,143 | +3.70% | 66.1만 |
|---|
| 2026.05.20 | ₩175,881 | ₩189,171 | ₩174,956 | ₩188,206 | +7.01% | 88만 |
|---|
| 2026.05.19 | ₩175,412 | ₩182,117 | ₩171,315 | ₩175,627 | +0.12% | 64.1만 |
|---|
| 2026.05.18 | ₩187,482 | ₩187,482 | ₩173,025 | ₩177,263 | -5.45% | 72.1만 |
|---|
| 2026.05.15 | ₩174,607 | ₩187,247 | ₩169,551 | ₩184,639 | +5.75% | 147.7만 |
|---|
| 2026.05.14 | ₩168,304 | ₩185,068 | ₩166,279 | ₩180,669 | +7.35% | 242.6만 |
|---|
| 2026.05.13 | ₩165,367 | ₩169,495 | ₩163,141 | ₩166,923 | +0.94% | 98.9만 |
|---|
| 2026.05.12 | ₩167,258 | ₩170,564 | ₩163,228 | ₩167,205 | -0.03% | 117.6만 |
|---|
| 2026.05.11 | ₩176,022 | ₩177,960 | ₩167,037 | ₩168,492 | -4.28% | 94.7만 |
|---|
| 2026.05.08 | ₩175,285 | ₩178,892 | ₩173,306 | ₩175,761 | +0.27% | 80만 |
|---|
| 2026.05.07 | ₩184,303 | ₩184,303 | ₩169,994 | ₩175,291 | -4.89% | 164.9만 |
|---|
| 2026.05.06 | ₩188,487 | ₩191,250 | ₩179,630 | ₩186,999 | -0.79% | 80.2만 |
|---|
| 2026.05.05 | ₩194,743 | ₩197,580 | ₩186,824 | ₩190,016 | -2.43% | 142만 |
|---|
| 2026.05.04 | ₩190,586 | ₩202,528 | ₩182,466 | ₩194,428 | +2.02% | 412.5만 |
|---|
| 2026.05.01 | ₩162,296 | ₩171,509 | ₩157,572 | ₩168,505 | +3.83% | 207.8만 |
|---|
| 2026.04.30 | ₩159,467 | ₩163,034 | ₩156,235 | ₩162,739 | +2.05% | 67.5만 |
|---|
| 2026.04.29 | ₩163,611 | ₩163,611 | ₩156,905 | ₩159,587 | -2.46% | 86.2만 |
|---|
| 2026.04.28 | ₩168,546 | ₩170,370 | ₩160,539 | ₩161,022 | -4.46% | 70.9만 |
|---|
| 2026.04.27 | ₩163,208 | ₩173,119 | ₩163,047 | ₩168,546 | +3.27% | 99.5만 |
|---|
| 2026.04.24 | ₩151,367 | ₩163,061 | ₩142,931 | ₩162,310 | +7.23% | 107.1만 |
|---|
| 2026.04.23 | ₩163,611 | ₩164,925 | ₩150,200 | ₩152,292 | -6.92% | 79.2만 |
|---|
| 2026.04.22 | ₩169,377 | ₩172,032 | ₩160,754 | ₩164,174 | -3.07% | 50.6만 |
|---|
| 2026.04.21 | ₩160,446 | ₩170,557 | ₩157,656 | ₩169,069 | +5.37% | 75.2만 |
|---|
| 2026.04.20 | ₩164,107 | ₩164,194 | ₩159,601 | ₩161,049 | -1.86% | 93.7만 |
|---|
| 2026.04.17 | ₩168,519 | ₩168,519 | ₩162,886 | ₩164,227 | -2.55% | 49.2만 |
|---|
| 2026.04.16 | ₩164,938 | ₩170,772 | ₩164,241 | ₩167,969 | +1.84% | 110.4만 |
|---|
| 2026.04.15 | ₩161,478 | ₩167,178 | ₩158,622 | ₩165,582 | +2.54% | 70.2만 |
|---|
| 2026.04.14 | ₩160,915 | ₩164,844 | ₩159,896 | ₩162,068 | +0.72% | 67.4만 |
|---|
| 2026.04.13 | ₩157,911 | ₩163,476 | ₩157,435 | ₩161,465 | +2.25% | 56.8만 |
|---|
| 2026.04.10 | ₩167,634 | ₩167,634 | ₩154,894 | ₩157,093 | -6.29% | 62.6만 |
|---|
| 2026.04.09 | ₩156,637 | ₩167,151 | ₩155,128 | ₩167,151 | +6.71% | 112만 |
|---|
| 2026.04.08 | ₩158,246 | ₩159,453 | ₩154,069 | ₩156,825 | -0.90% | 56.2만 |
|---|
| 2026.04.07 | ₩152,118 | ₩155,712 | ₩150,884 | ₩154,974 | +1.88% | 61만 |
|---|
| 2026.04.06 | ₩150,924 | ₩154,330 | ₩150,924 | ₩153,177 | +1.49% | 85.1만 |
|---|
| 2026.04.02 | ₩146,445 | ₩153,754 | ₩146,445 | ₩151,045 | +3.14% | 50.1만 |
|---|
| 2026.04.01 | ₩155,028 | ₩158,126 | ₩150,723 | ₩151,447 | -2.31% | 73.7만 |
|---|
| 2026.03.31 | ₩147,612 | ₩154,518 | ₩146,854 | ₩153,070 | +3.70% | 52.2만 |
|---|
| 2026.03.30 | ₩142,408 | ₩147,518 | ₩140,692 | ₩145,198 | +1.96% | 55.4만 |
|---|
| 2026.03.27 | ₩151,407 | ₩153,712 | ₩142,019 | ₩142,180 | -6.09% | 107.4만 |
|---|
| 2026.03.26 | ₩146,512 | ₩159,547 | ₩144,634 | ₩153,968 | +5.09% | 136만 |
|---|
| 2026.03.25 | ₩138,881 | ₩148,336 | ₩138,881 | ₩147,813 | +6.43% | 85만 |
|---|
| 2026.03.24 | ₩141,469 | ₩141,925 | ₩134,120 | ₩136,803 | -3.30% | 60.6만 |
|---|
| 2026.03.23 | ₩142,469 | ₩146,177 | ₩140,752 | ₩143,159 | +0.48% | 51.7만 |
|---|
| 2026.03.20 | ₩148,577 | ₩150,455 | ₩138,667 | ₩142,207 | -4.29% | 186.3만 |
|---|
| 2026.03.19 | ₩148,497 | ₩154,330 | ₩143,655 | ₩151,527 | +2.04% | 57.7만 |
|---|
| 2026.03.18 | ₩153,070 | ₩155,806 | ₩149,422 | ₩150,884 | -1.43% | 57.4만 |
|---|
| 2026.03.17 | ₩154,223 | ₩155,269 | ₩150,790 | ₩153,029 | -0.77% | 47.2만 |
|---|
| 2026.03.16 | ₩156,020 | ₩159,963 | ₩153,452 | ₩154,089 | -1.24% | 67.2만 |
|---|
| 2026.03.13 | ₩148,577 | ₩155,712 | ₩148,577 | ₩153,177 | +3.10% | 43.5만 |
|---|
| 2026.03.12 | ₩150,790 | ₩153,982 | ₩146,056 | ₩148,550 | -1.49% | 109.8만 |
|---|
| 2026.03.11 | ₩156,892 | ₩159,695 | ₩151,434 | ₩155,242 | -1.05% | 58.4만 |
|---|
| 2026.03.10 | ₩154,867 | ₩160,513 | ₩152,882 | ₩157,039 | +1.40% | 70.2만 |
|---|
| 2026.03.09 | ₩152,882 | ₩157,790 | ₩149,140 | ₩152,144 | -0.48% | 96.3만 |
|---|
| 2026.03.06 | ₩148,591 | ₩156,905 | ₩147,518 | ₩154,223 | +3.79% | 79.9만 |
|---|
| 2026.03.05 | ₩148,751 | ₩156,677 | ₩148,376 | ₩154,545 | +3.89% | 88.7만 |
|---|
| 2026.03.04 | ₩145,546 | ₩150,864 | ₩143,193 | ₩150,441 | +3.36% | 74만 |
|---|
| 2026.03.03 | ₩140,812 | ₩146,767 | ₩139,002 | ₩144,031 | +2.29% | 41.5만 |
|---|
| 2026.03.02 | ₩147,893 | ₩151,286 | ₩143,629 | ₩145,238 | -1.80% | 50.3만 |
|---|
| 2026.02.27 | ₩146,981 | ₩152,091 | ₩146,686 | ₩149,811 | +1.93% | 64.4만 |
|---|
| 2026.02.26 | ₩144,755 | ₩149,382 | ₩142,153 | ₩149,020 | +2.95% | 51.4만 |
|---|
| 2026.02.25 | ₩143,387 | ₩149,181 | ₩142,381 | ₩144,004 | +0.43% | 33.1만 |
|---|
| 2026.02.24 | ₩141,148 | ₩144,165 | ₩140,075 | ₩141,872 | +0.51% | 36.2만 |
|---|
| 2026.02.23 | ₩139,471 | ₩144,165 | ₩138,130 | ₩141,014 | +1.11% | 47.2만 |
|---|
| 2026.02.20 | ₩143,012 | ₩143,602 | ₩138,056 | ₩140,531 | -1.73% | 32.5만 |
|---|
| 2026.02.19 | ₩141,550 | ₩144,836 | ₩138,398 | ₩143,199 | +1.17% | 95.1만 |
|---|
| 2026.02.18 | ₩143,924 | ₩147,182 | ₩140,356 | ₩141,765 | -1.50% | 39만 |
|---|
| 2026.02.17 | ₩138,640 | ₩145,949 | ₩136,481 | ₩143,924 | +3.81% | 77.5만 |
|---|
| 2026.02.13 | ₩140,879 | ₩144,495 | ₩138,345 | ₩140,155 | -0.51% | 40.8만 |
|---|
| 2026.02.12 | ₩140,450 | ₩143,776 | ₩136,803 | ₩140,638 | +0.13% | 41.8만 |
|---|
| 2026.02.11 | ₩140,812 | ₩140,812 | ₩130,741 | ₩139,780 | -0.73% | 92.2만 |
|---|
| 2026.02.10 | ₩144,487 | ₩146,177 | ₩138,667 | ₩139,699 | -3.31% | 99.5만 |
|---|
| 2026.02.09 | ₩143,065 | ₩148,054 | ₩141,577 | ₩144,701 | +1.14% | 50.8만 |
|---|
| 2026.02.06 | ₩142,314 | ₩146,847 | ₩140,283 | ₩143,159 | +0.59% | 63.8만 |
|---|
| 2026.02.05 | ₩142,703 | ₩148,852 | ₩139,357 | ₩139,847 | -2.00% | 89.7만 |
|---|
| 2026.02.04 | ₩148,684 | ₩148,684 | ₩140,759 | ₩144,286 | -2.96% | 144.5만 |
|---|
| 2026.02.03 | ₩151,527 | ₩153,553 | ₩143,494 | ₩148,859 | -1.76% | 58.6만 |
|---|
| 2026.02.02 | ₩142,127 | ₩151,493 | ₩140,839 | ₩149,315 | +5.06% | 66만 |
|---|
| 2026.01.30 | ₩147,692 | ₩151,527 | ₩144,655 | ₩146,740 | -0.64% | 68.3만 |
|---|
| 2026.01.29 | ₩153,620 | ₩153,874 | ₩146,056 | ₩150,361 | -2.12% | 87.5만 |
|---|
| 2026.01.28 | ₩157,133 | ₩157,509 | ₩151,983 | ₩153,593 | -2.25% | 195.4만 |
|---|
| 2026.01.27 | ₩156,409 | ₩161,351 | ₩153,150 | ₩157,240 | +0.53% | 96만 |
|---|
| 2026.01.26 | ₩145,533 | ₩153,284 | ₩145,533 | ₩152,895 | +5.06% | 92.4만 |
|---|
| 2026.01.23 | ₩147,182 | ₩150,468 | ₩138,130 | ₩147,585 | +0.27% | 97.8만 |
|---|
| 2026.01.22 | ₩143,816 | ₩151,125 | ₩143,267 | ₩148,550 | +3.29% | 51.7만 |
|---|
| 2026.01.21 | ₩141,939 | ₩145,157 | ₩139,967 | ₩143,709 | +1.25% | 67.1만 |
|---|
| 2026.01.20 | ₩139,257 | ₩145,003 | ₩138,130 | ₩141,335 | +1.49% | 87만 |
|---|
| 2026.01.16 | ₩141,201 | ₩147,127 | ₩139,605 | ₩143,441 | +1.59% | 41.1만 |
|---|
| 2026.01.15 | ₩154,257 | ₩156,154 | ₩140,625 | ₩141,188 | -8.47% | 76.7만 |
|---|
| 2026.01.14 | ₩141,067 | ₩154,223 | ₩139,613 | ₩153,526 | +8.83% | 50.4만 |
|---|
| 2026.01.13 | ₩139,900 | ₩143,039 | ₩137,407 | ₩139,753 | -0.11% | 43.9만 |
|---|
| 2026.01.12 | ₩139,471 | ₩140,383 | ₩134,617 | ₩140,155 | +0.49% | 60.6만 |
|---|
| 2026.01.09 | ₩140,021 | ₩144,661 | ₩138,761 | ₩144,178 | +2.97% | 53.7만 |
|---|
| 2026.01.08 | ₩144,514 | ₩146,177 | ₩137,661 | ₩140,370 | -2.87% | 97.6만 |
|---|
| 2026.01.07 | ₩141,630 | ₩150,200 | ₩141,161 | ₩146,405 | +3.37% | 85.3만 |
|---|
| 2026.01.06 | ₩138,331 | ₩143,347 | ₩136,789 | ₩140,839 | +1.81% | 54.7만 |
|---|
| 2026.01.05 | ₩134,845 | ₩141,724 | ₩132,095 | ₩139,203 | +3.23% | 77만 |
|---|
| 2026.01.02 | ₩133,772 | ₩135,435 | ₩132,384 | ₩134,845 | +0.80% | 59.4만 |
|---|
| 2025.12.31 | ₩133,866 | ₩134,496 | ₩132,069 | ₩133,758 | -0.08% | 55만 |
|---|
| 2025.12.30 | ₩136,186 | ₩136,608 | ₩132,592 | ₩134,000 | -1.61% | 77.5만 |
|---|
| 2025.12.29 | ₩135,676 | ₩137,279 | ₩132,444 | ₩136,186 | +0.38% | 63.3만 |
|---|
| 2025.12.26 | ₩137,151 | ₩138,244 | ₩136,078 | ₩137,124 | -0.02% | 35.1만 |
|---|
| 2025.12.24 | ₩137,272 | ₩137,929 | ₩135,448 | ₩137,607 | +0.24% | 23.7만 |
|---|
| 2025.12.23 | ₩133,745 | ₩138,801 | ₩133,745 | ₩137,259 | +2.63% | 58.7만 |
|---|
| 2025.12.22 | ₩135,663 | ₩137,232 | ₩133,733 | ₩135,636 | -0.02% | 63만 |
|---|
| 2025.12.19 | ₩133,423 | ₩141,000 | ₩133,423 | ₩135,663 | +1.68% | 320.2만 |
|---|
| 2025.12.18 | ₩132,833 | ₩136,347 | ₩130,446 | ₩132,981 | +0.11% | 78만 |
|---|
| 2025.12.17 | ₩135,274 | ₩136,400 | ₩131,532 | ₩132,833 | -1.80% | 79.7만 |
|---|
| 2025.12.16 | ₩135,770 | ₩137,567 | ₩133,229 | ₩134,630 | -0.84% | 77.4만 |
|---|
| 2025.12.15 | ₩141,577 | ₩143,199 | ₩135,280 | ₩137,031 | -3.21% | 76.2만 |
|---|
| 2025.12.12 | ₩137,989 | ₩151,058 | ₩137,299 | ₩141,148 | +2.29% | 128.2만 |
|---|
| 2025.12.11 | ₩135,435 | ₩140,812 | ₩134,107 | ₩135,140 | -0.22% | 87.2만 |
|---|
| 2025.12.10 | ₩136,668 | ₩139,880 | ₩135,448 | ₩136,561 | -0.08% | 80.9만 |
|---|
| 2025.12.09 | ₩138,988 | ₩144,433 | ₩136,789 | ₩137,755 | -0.89% | 93만 |
|---|
| 2025.12.08 | ₩142,153 | ₩146,056 | ₩138,479 | ₩139,525 | -1.85% | 105.9만 |
|---|
| 2025.12.05 | ₩142,314 | ₩144,541 | ₩140,812 | ₩141,657 | -0.46% | 87.3만 |
|---|
| 2025.12.04 | ₩133,208 | ₩143,964 | ₩132,417 | ₩141,979 | +6.58% | 78.4만 |
|---|
| 2025.12.03 | ₩131,867 | ₩136,400 | ₩130,754 | ₩134,107 | +1.70% | 73.5만 |
|---|
| 2025.12.02 | ₩134,107 | ₩134,496 | ₩129,983 | ₩130,754 | -2.50% | 67.2만 |
|---|
| 2025.12.01 | ₩133,919 | ₩137,567 | ₩129,681 | ₩132,075 | -1.38% | 110만 |
|---|
| 2025.11.28 | ₩135,381 | ₩136,467 | ₩133,208 | ₩135,636 | +0.19% | 18.2만 |
|---|
| 2025.11.26 | ₩134,107 | ₩135,931 | ₩131,076 | ₩134,576 | +0.35% | 85.2만 |
|---|
| 2025.11.25 | ₩135,998 | ₩138,211 | ₩131,023 | ₩132,873 | -2.30% | 93.1만 |
|---|
| 2025.11.24 | ₩130,996 | ₩137,379 | ₩129,614 | ₩135,649 | +3.55% | 118.1만 |
|---|
| 2025.11.21 | ₩124,572 | ₩135,488 | ₩123,513 | ₩130,754 | +4.96% | 129.2만 |
|---|
| 2025.11.20 | ₩127,214 | ₩132,002 | ₩124,518 | ₩126,061 | -0.91% | 75.2만 |
|---|
| 2025.11.19 | ₩123,660 | ₩126,999 | ₩122,587 | ₩126,369 | +2.19% | 75.2만 |
|---|
| 2025.11.18 | ₩118,014 | ₩125,202 | ₩116,083 | ₩122,842 | +4.09% | 142.7만 |
|---|
| 2025.11.17 | ₩121,233 | ₩128,877 | ₩120,227 | ₩123,687 | +2.02% | 162.2만 |
|---|
| 2025.11.14 | ₩112,811 | ₩126,141 | ₩112,811 | ₩124,290 | +10.18% | 131.2만 |
|---|
| 2025.11.13 | ₩114,192 | ₩117,665 | ₩110,059 | ₩115,332 | +1.00% | 120.1만 |
|---|
| 2025.11.12 | ₩106,266 | ₩114,299 | ₩106,266 | ₩114,192 | +7.46% | 133만 |
|---|
| 2025.11.11 | ₩101,988 | ₩106,575 | ₩101,988 | ₩106,166 | +4.10% | 57.6만 |
|---|
| 2025.11.10 | ₩101,760 | ₩103,987 | ₩99,253 | ₩102,860 | +1.08% | 43.2만 |
|---|
| 2025.11.07 | ₩99,507 | ₩100,500 | ₩96,624 | ₩99,937 | +0.43% | 44.8만 |
|---|
| 2025.11.06 | ₩99,977 | ₩100,607 | ₩97,844 | ₩99,507 | -0.47% | 63.8만 |
|---|
| 2025.11.05 | ₩98,984 | ₩100,299 | ₩95,296 | ₩100,030 | +1.06% | 95.6만 |
|---|
| 2025.11.04 | ₩97,670 | ₩101,164 | ₩97,308 | ₩97,885 | +0.22% | 56.5만 |
|---|
| 2025.11.03 | ₩102,967 | ₩105,743 | ₩99,038 | ₩100,835 | -2.07% | 66.7만 |
|---|
| 2025.10.31 | ₩105,985 | ₩107,245 | ₩102,491 | ₩103,477 | -2.37% | 101.4만 |
|---|
| 2025.10.30 | ₩99,467 | ₩106,991 | ₩98,542 | ₩105,891 | +6.46% | 85.3만 |
|---|
| 2025.10.29 | ₩99,856 | ₩101,499 | ₩96,034 | ₩99,239 | -0.62% | 56.2만 |
|---|
| 2025.10.28 | ₩101,921 | ₩103,557 | ₩98,220 | ₩99,829 | -2.05% | 63.2만 |
|---|
| 2025.10.27 | ₩97,187 | ₩107,460 | ₩95,887 | ₩103,946 | +6.95% | 189.9만 |
|---|
| 2025.10.24 | ₩95,283 | ₩97,040 | ₩94,787 | ₩95,176 | -0.11% | 68.6만 |
|---|
| 2025.10.23 | ₩93,204 | ₩97,972 | ₩92,735 | ₩94,639 | +1.54% | 152.2만 |
|---|
| 2025.10.22 | ₩87,170 | ₩94,948 | ₩86,647 | ₩93,929 | +7.75% | 169.9만 |
|---|
| 2025.10.21 | ₩95,310 | ₩99,628 | ₩87,612 | ₩87,840 | -7.84% | 179.6만 |
|---|
| 2025.10.20 | ₩106,253 | ₩111,309 | ₩94,344 | ₩94,653 | -10.92% | 734만 |
|---|
| 2025.10.17 | ₩69,025 | ₩73,692 | ₩66,785 | ₩69,682 | +0.95% | 173.1만 |
|---|
| 2025.10.16 | ₩67,845 | ₩71,057 | ₩67,134 | ₩70,446 | +3.83% | 157.4만 |
|---|
| 2025.10.15 | ₩62,856 | ₩68,368 | ₩62,370 | ₩67,094 | +6.74% | 125.3만 |
|---|
| 2025.10.14 | ₩62,977 | ₩62,977 | ₩60,388 | ₩61,957 | -1.62% | 81.9만 |
|---|
| 2025.10.13 | ₩62,829 | ₩67,121 | ₩60,657 | ₩63,580 | +1.20% | 150.4만 |
|---|
| 2025.10.10 | ₩65,900 | ₩67,027 | ₩61,488 | ₩61,783 | -6.25% | 100.7만 |
|---|