시장 데이터를 불러오는 중
전체 종목
세러스 과거 주가
Cerus Corporation - Common Stock · CERS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cerus Corporation - Common Stock · CERS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,098 | ₩3,125 | ₩3,044 | ₩3,085 | -0.43% | 78.8만 |
| 2026.10.08 | ₩3,031 | ₩3,071 | ₩2,951 | ₩3,058 | +0.88% | 242만 |
| 2026.10.07 | ₩3,098 | ₩3,111 | ₩3,058 | ₩3,071 | -0.87% | 88.8만 |
| 2026.10.06 | ₩3,179 | ₩3,232 | ₩3,071 | ₩3,138 | -1.27% | 160.5만 |
| 2026.10.05 | ₩3,058 | ₩3,179 | ₩3,018 | ₩3,138 | +2.63% | 184.3만 |
| 2026.10.02 | ₩3,152 | ₩3,179 | ₩3,031 | ₩3,058 | -2.98% | 175.1만 |
| 2026.10.01 | ₩3,152 | ₩3,192 | ₩3,071 | ₩3,111 | -1.28% | 192.5만 |
| 2026.09.30 | ₩3,339 | ₩3,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,165 |
| ₩3,192 |
| -4.42% |
| 192.9만 |
| 2026.09.29 | ₩3,299 | ₩3,339 | ₩3,246 | ₩3,313 | +0.41% | 162.1만 |
|---|
| 2026.09.28 | ₩3,460 | ₩3,474 | ₩3,272 | ₩3,286 | -5.04% | 151.3만 |
|---|
| 2026.09.25 | ₩3,500 | ₩3,527 | ₩3,447 | ₩3,514 | +0.38% | 267.3만 |
|---|
| 2026.09.24 | ₩3,433 | ₩3,527 | ₩3,393 | ₩3,500 | +1.95% | 182만 |
|---|
| 2026.09.23 | ₩3,554 | ₩3,594 | ₩3,460 | ₩3,487 | -1.89% | 163.6만 |
|---|
| 2026.09.22 | ₩3,474 | ₩3,608 | ₩3,380 | ₩3,581 | +3.09% | 381.3만 |
|---|
| 2026.09.21 | ₩3,554 | ₩3,554 | ₩3,393 | ₩3,433 | -3.40% | 191.5만 |
|---|
| 2026.09.18 | ₩3,567 | ₩3,594 | ₩3,460 | ₩3,554 | -0.38% | 357만 |
|---|
| 2026.09.17 | ₩3,433 | ₩3,567 | ₩3,393 | ₩3,567 | +3.91% | 246.4만 |
|---|
| 2026.09.16 | ₩3,353 | ₩3,460 | ₩3,353 | ₩3,393 | +1.20% | 145.6만 |
|---|
| 2026.09.15 | ₩3,420 | ₩3,420 | ₩3,339 | ₩3,353 | -1.96% | 101.9만 |
|---|
| 2026.09.14 | ₩3,299 | ₩3,447 | ₩3,286 | ₩3,420 | +3.66% | 135만 |
|---|
| 2026.09.11 | ₩3,353 | ₩3,366 | ₩3,286 | ₩3,339 | -0.40% | 154.4만 |
|---|
| 2026.09.10 | ₩3,339 | ₩3,380 | ₩3,299 | ₩3,299 | -1.20% | 75.1만 |
|---|
| 2026.09.09 | ₩3,393 | ₩3,406 | ₩3,353 | ₩3,366 | -0.79% | 87.4만 |
|---|
| 2026.09.08 | ₩3,433 | ₩3,460 | ₩3,393 | ₩3,406 | -0.78% | 75.3만 |
|---|
| 2026.09.04 | ₩3,433 | ₩3,487 | ₩3,406 | ₩3,474 | +1.17% | 110.3만 |
|---|
| 2026.09.03 | ₩3,541 | ₩3,581 | ₩3,380 | ₩3,447 | -2.65% | 91.7만 |
|---|
| 2026.09.02 | ₩3,527 | ₩3,608 | ₩3,433 | ₩3,487 | -1.14% | 157.5만 |
|---|
| 2026.09.01 | ₩3,487 | ₩3,541 | ₩3,447 | ₩3,500 | +0.38% | 108.4만 |
|---|
| 2026.08.31 | ₩3,527 | ₩3,581 | ₩3,433 | ₩3,541 | +0.38% | 132.1만 |
|---|
| 2026.08.28 | ₩3,621 | ₩3,661 | ₩3,527 | ₩3,554 | -1.85% | 168.4만 |
|---|
| 2026.08.27 | ₩3,634 | ₩3,742 | ₩3,634 | ₩3,648 | +0.37% | 80.5만 |
|---|
| 2026.08.26 | ₩3,608 | ₩3,702 | ₩3,594 | ₩3,675 | +1.86% | 110.3만 |
|---|
| 2026.08.25 | ₩3,608 | ₩3,728 | ₩3,608 | ₩3,648 | +1.12% | 83.1만 |
|---|
| 2026.08.24 | ₩3,769 | ₩3,782 | ₩3,608 | ₩3,608 | -4.27% | 162.4만 |
|---|
| 2026.08.21 | ₩3,769 | ₩3,849 | ₩3,728 | ₩3,769 | 0.00% | 249만 |
|---|
| 2026.08.20 | ₩3,782 | ₩3,876 | ₩3,715 | ₩3,742 | -1.06% | 261.4만 |
|---|
| 2026.08.19 | ₩3,822 | ₩3,903 | ₩3,755 | ₩3,822 | 0.00% | 160.4만 |
|---|
| 2026.08.18 | ₩3,943 | ₩4,023 | ₩3,702 | ₩3,702 | -6.12% | 254.6만 |
|---|
| 2026.08.17 | ₩3,970 | ₩4,131 | ₩3,903 | ₩3,983 | +0.34% | 296.8만 |
|---|
| 2026.08.14 | ₩3,822 | ₩4,037 | ₩3,715 | ₩3,997 | +4.56% | 248.9만 |
|---|
| 2026.08.13 | ₩3,661 | ₩3,889 | ₩3,634 | ₩3,809 | +4.03% | 281.1만 |
|---|
| 2026.08.12 | ₩3,527 | ₩3,675 | ₩3,474 | ₩3,634 | +3.04% | 272만 |
|---|
| 2026.08.11 | ₩3,393 | ₩3,554 | ₩3,366 | ₩3,447 | +1.58% | 352.7만 |
|---|
| 2026.08.10 | ₩3,098 | ₩3,420 | ₩3,071 | ₩3,380 | +9.09% | 272.6만 |
|---|
| 2026.08.07 | ₩3,085 | ₩3,259 | ₩3,085 | ₩3,152 | +2.17% | 348.5만 |
|---|
| 2026.08.06 | ₩3,004 | ₩3,165 | ₩2,964 | ₩3,111 | +3.57% | 258.5만 |
|---|
| 2026.08.05 | ₩2,897 | ₩3,085 | ₩2,857 | ₩3,044 | +5.09% | 326.2만 |
|---|
| 2026.08.04 | ₩2,857 | ₩2,977 | ₩2,776 | ₩2,937 | +2.82% | 625.9만 |
|---|
| 2026.08.03 | ₩2,991 | ₩3,071 | ₩2,870 | ₩2,883 | -3.59% | 458.5만 |
|---|
| 2026.07.31 | ₩3,259 | ₩3,299 | ₩2,763 | ₩2,883 | -11.52% | 832.8만 |
|---|
| 2026.07.30 | ₩3,876 | ₩3,970 | ₩3,809 | ₩3,876 | 0.00% | 194.7만 |
|---|
| 2026.07.29 | ₩3,889 | ₩3,997 | ₩3,795 | ₩3,849 | -1.03% | 188.7만 |
|---|
| 2026.07.28 | ₩4,117 | ₩4,171 | ₩3,862 | ₩3,916 | -4.89% | 162.4만 |
|---|
| 2026.07.27 | ₩3,970 | ₩4,198 | ₩3,970 | ₩4,117 | +3.72% | 165.5만 |
|---|
| 2026.07.24 | ₩3,849 | ₩3,943 | ₩3,769 | ₩3,930 | +2.09% | 251.1만 |
|---|
| 2026.07.23 | ₩4,010 | ₩4,064 | ₩3,822 | ₩3,849 | -4.01% | 253.6만 |
|---|
| 2026.07.22 | ₩4,158 | ₩4,238 | ₩4,037 | ₩4,050 | -2.58% | 218.6만 |
|---|
| 2026.07.21 | ₩4,184 | ₩4,318 | ₩4,131 | ₩4,184 | 0.00% | 285만 |
|---|
| 2026.07.20 | ₩4,198 | ₩4,332 | ₩4,171 | ₩4,225 | +0.64% | 192.2만 |
|---|
| 2026.07.17 | ₩4,251 | ₩4,359 | ₩4,090 | ₩4,198 | -1.26% | 242.8만 |
|---|
| 2026.07.16 | ₩4,238 | ₩4,412 | ₩4,225 | ₩4,305 | +1.58% | 185.3만 |
|---|
| 2026.07.15 | ₩4,117 | ₩4,305 | ₩4,117 | ₩4,265 | +3.58% | 108.4만 |
|---|
| 2026.07.14 | ₩4,144 | ₩4,278 | ₩3,916 | ₩4,117 | -0.65% | 192.2만 |
|---|
| 2026.07.13 | ₩4,131 | ₩4,225 | ₩4,064 | ₩4,144 | +0.32% | 119.3만 |
|---|
| 2026.07.10 | ₩4,225 | ₩4,251 | ₩4,050 | ₩4,184 | -0.95% | 172.9만 |
|---|
| 2026.07.09 | ₩4,292 | ₩4,359 | ₩4,184 | ₩4,225 | -1.56% | 137.2만 |
|---|
| 2026.07.08 | ₩4,225 | ₩4,238 | ₩4,117 | ₩4,211 | -0.32% | 212만 |
|---|
| 2026.07.07 | ₩4,439 | ₩4,614 | ₩4,251 | ₩4,318 | -2.72% | 308.4만 |
|---|
| 2026.07.06 | ₩4,265 | ₩4,654 | ₩4,211 | ₩4,399 | +3.14% | 468.2만 |
|---|
| 2026.07.02 | ₩4,077 | ₩4,305 | ₩4,064 | ₩4,238 | +3.95% | 329만 |
|---|
| 2026.07.01 | ₩3,862 | ₩4,064 | ₩3,809 | ₩4,023 | +4.17% | 490.9만 |
|---|
| 2026.06.30 | ₩3,970 | ₩3,970 | ₩3,728 | ₩3,916 | -1.35% | 217.4만 |
|---|
| 2026.06.29 | ₩3,956 | ₩4,077 | ₩3,903 | ₩4,010 | +1.36% | 234.1만 |
|---|
| 2026.06.26 | ₩3,836 | ₩4,023 | ₩3,795 | ₩3,916 | +2.10% | 743.5만 |
|---|
| 2026.06.25 | ₩3,567 | ₩3,889 | ₩3,554 | ₩3,836 | +7.52% | 402.7만 |
|---|
| 2026.06.24 | ₩3,447 | ₩3,554 | ₩3,433 | ₩3,541 | +2.72% | 278.5만 |
|---|
| 2026.06.23 | ₩3,474 | ₩3,581 | ₩3,380 | ₩3,474 | 0.00% | 268.8만 |
|---|
| 2026.06.22 | ₩3,581 | ₩3,608 | ₩3,380 | ₩3,487 | -2.62% | 193.5만 |
|---|
| 2026.06.18 | ₩3,554 | ₩3,634 | ₩3,474 | ₩3,621 | +1.89% | 329.3만 |
|---|
| 2026.06.17 | ₩3,299 | ₩3,634 | ₩3,232 | ₩3,447 | +4.47% | 253.1만 |
|---|
| 2026.06.16 | ₩3,420 | ₩3,460 | ₩3,272 | ₩3,313 | -3.14% | 218만 |
|---|
| 2026.06.15 | ₩3,474 | ₩3,554 | ₩3,366 | ₩3,380 | -2.70% | 211.8만 |
|---|
| 2026.06.12 | ₩3,500 | ₩3,661 | ₩3,406 | ₩3,433 | -1.92% | 223만 |
|---|
| 2026.06.11 | ₩3,420 | ₩3,527 | ₩3,299 | ₩3,474 | +1.57% | 386만 |
|---|
| 2026.06.10 | ₩3,460 | ₩3,541 | ₩3,420 | ₩3,433 | -0.78% | 184.1만 |
|---|
| 2026.06.09 | ₩3,460 | ₩3,567 | ₩3,393 | ₩3,460 | 0.00% | 224.1만 |
|---|
| 2026.06.08 | ₩3,688 | ₩3,769 | ₩3,474 | ₩3,487 | -5.45% | 167.3만 |
|---|
| 2026.06.05 | ₩3,702 | ₩3,755 | ₩3,581 | ₩3,634 | -1.81% | 160.8만 |
|---|
| 2026.06.04 | ₩3,621 | ₩3,809 | ₩3,581 | ₩3,742 | +3.33% | 313.4만 |
|---|
| 2026.06.03 | ₩3,608 | ₩3,702 | ₩3,514 | ₩3,567 | -1.12% | 218.4만 |
|---|
| 2026.06.02 | ₩3,769 | ₩3,809 | ₩3,514 | ₩3,621 | -3.91% | 243.5만 |
|---|
| 2026.06.01 | ₩4,064 | ₩4,064 | ₩3,755 | ₩3,809 | -6.27% | 255.8만 |
|---|
| 2026.05.29 | ₩3,889 | ₩4,198 | ₩3,862 | ₩4,077 | +4.83% | 329.2만 |
|---|
| 2026.05.28 | ₩3,755 | ₩3,983 | ₩3,742 | ₩3,916 | +4.29% | 367.9만 |
|---|
| 2026.05.27 | ₩3,661 | ₩3,795 | ₩3,648 | ₩3,782 | +3.30% | 169.2만 |
|---|
| 2026.05.26 | ₩3,648 | ₩3,702 | ₩3,567 | ₩3,661 | +0.37% | 117.4만 |
|---|
| 2026.05.22 | ₩3,675 | ₩3,769 | ₩3,608 | ₩3,634 | -1.09% | 173.1만 |
|---|
| 2026.05.21 | ₩3,567 | ₩3,742 | ₩3,541 | ₩3,675 | +3.01% | 191.2만 |
|---|
| 2026.05.20 | ₩3,621 | ₩3,648 | ₩3,514 | ₩3,608 | -0.37% | 309.3만 |
|---|
| 2026.05.19 | ₩3,272 | ₩3,849 | ₩3,246 | ₩3,621 | +10.66% | 445.1만 |
|---|
| 2026.05.18 | ₩3,138 | ₩3,299 | ₩3,138 | ₩3,259 | +3.85% | 198.1만 |
|---|
| 2026.05.15 | ₩3,339 | ₩3,366 | ₩3,125 | ₩3,138 | -6.02% | 262.2만 |
|---|
| 2026.05.14 | ₩3,541 | ₩3,648 | ₩3,353 | ₩3,366 | -4.92% | 235.3만 |
|---|
| 2026.05.13 | ₩3,366 | ₩3,554 | ₩3,339 | ₩3,487 | +3.59% | 215만 |
|---|
| 2026.05.12 | ₩3,326 | ₩3,433 | ₩3,246 | ₩3,420 | +2.82% | 209.6만 |
|---|
| 2026.05.11 | ₩3,474 | ₩3,514 | ₩3,299 | ₩3,380 | -2.70% | 212.4만 |
|---|
| 2026.05.08 | ₩3,500 | ₩3,567 | ₩3,326 | ₩3,500 | 0.00% | 220.1만 |
|---|
| 2026.05.07 | ₩3,474 | ₩3,648 | ₩3,406 | ₩3,500 | +0.77% | 219.8만 |
|---|
| 2026.05.06 | ₩3,460 | ₩3,554 | ₩3,339 | ₩3,474 | +0.39% | 208.7만 |
|---|
| 2026.05.05 | ₩3,688 | ₩3,688 | ₩3,420 | ₩3,474 | -5.82% | 261.1만 |
|---|
| 2026.05.04 | ₩3,688 | ₩4,050 | ₩3,581 | ₩3,648 | -1.09% | 601.8만 |
|---|
| 2026.05.01 | ₩3,608 | ₩4,225 | ₩3,313 | ₩3,648 | +1.12% | 2485.2만 |
|---|
| 2026.04.30 | ₩2,575 | ₩2,723 | ₩2,548 | ₩2,723 | +5.73% | 98.1만 |
|---|
| 2026.04.29 | ₩2,642 | ₩2,642 | ₩2,521 | ₩2,575 | -2.54% | 90.5만 |
|---|
| 2026.04.28 | ₩2,642 | ₩2,669 | ₩2,588 | ₩2,642 | 0.00% | 63만 |
|---|
| 2026.04.27 | ₩2,669 | ₩2,763 | ₩2,642 | ₩2,655 | -0.50% | 84.8만 |
|---|
| 2026.04.24 | ₩2,521 | ₩2,655 | ₩2,521 | ₩2,655 | +5.32% | 113.6만 |
|---|
| 2026.04.23 | ₩2,588 | ₩2,629 | ₩2,481 | ₩2,548 | -1.55% | 75.9만 |
|---|
| 2026.04.22 | ₩2,588 | ₩2,655 | ₩2,562 | ₩2,602 | +0.52% | 75.4만 |
|---|
| 2026.04.21 | ₩2,709 | ₩2,763 | ₩2,562 | ₩2,588 | -4.46% | 144.7만 |
|---|
| 2026.04.20 | ₩2,749 | ₩2,790 | ₩2,709 | ₩2,749 | 0.00% | 179만 |
|---|
| 2026.04.17 | ₩2,776 | ₩2,883 | ₩2,749 | ₩2,790 | +0.48% | 141.2만 |
|---|
| 2026.04.16 | ₩2,723 | ₩2,870 | ₩2,655 | ₩2,682 | -1.48% | 122.7만 |
|---|
| 2026.04.15 | ₩2,709 | ₩2,736 | ₩2,682 | ₩2,709 | 0.00% | 92.7만 |
|---|
| 2026.04.14 | ₩2,615 | ₩2,749 | ₩2,615 | ₩2,696 | +3.08% | 110.2만 |
|---|
| 2026.04.13 | ₩2,562 | ₩2,642 | ₩2,508 | ₩2,575 | +0.52% | 112.2만 |
|---|
| 2026.04.10 | ₩2,562 | ₩2,602 | ₩2,495 | ₩2,535 | -1.05% | 77.1만 |
|---|
| 2026.04.09 | ₩2,521 | ₩2,575 | ₩2,468 | ₩2,562 | +1.60% | 66.3만 |
|---|
| 2026.04.08 | ₩2,655 | ₩2,682 | ₩2,495 | ₩2,575 | -3.03% | 94.2만 |
|---|
| 2026.04.07 | ₩2,468 | ₩2,521 | ₩2,414 | ₩2,468 | 0.00% | 94만 |
|---|
| 2026.04.06 | ₩2,495 | ₩2,588 | ₩2,481 | ₩2,481 | -0.54% | 104.7만 |
|---|
| 2026.04.02 | ₩2,427 | ₩2,521 | ₩2,414 | ₩2,495 | +2.76% | 75.4만 |
|---|
| 2026.04.01 | ₩2,495 | ₩2,575 | ₩2,454 | ₩2,508 | +0.54% | 85.8만 |
|---|
| 2026.03.31 | ₩2,347 | ₩2,481 | ₩2,347 | ₩2,441 | +4.00% | 165.4만 |
|---|
| 2026.03.30 | ₩2,374 | ₩2,427 | ₩2,320 | ₩2,320 | -2.26% | 122.7만 |
|---|
| 2026.03.27 | ₩2,427 | ₩2,454 | ₩2,360 | ₩2,387 | -1.66% | 130.4만 |
|---|
| 2026.03.26 | ₩2,427 | ₩2,562 | ₩2,414 | ₩2,454 | +1.10% | 87만 |
|---|
| 2026.03.25 | ₩2,387 | ₩2,548 | ₩2,387 | ₩2,468 | +3.37% | 316.3만 |
|---|
| 2026.03.24 | ₩2,401 | ₩2,414 | ₩2,320 | ₩2,374 | -1.12% | 104.7만 |
|---|
| 2026.03.23 | ₩2,401 | ₩2,535 | ₩2,360 | ₩2,441 | +1.68% | 230.2만 |
|---|
| 2026.03.20 | ₩2,387 | ₩2,387 | ₩2,253 | ₩2,307 | -3.37% | 205.6만 |
|---|
| 2026.03.19 | ₩2,374 | ₩2,454 | ₩2,320 | ₩2,360 | -0.56% | 112.5만 |
|---|
| 2026.03.18 | ₩2,427 | ₩2,602 | ₩2,374 | ₩2,414 | -0.55% | 374만 |
|---|
| 2026.03.17 | ₩2,374 | ₩2,441 | ₩2,360 | ₩2,414 | +1.69% | 152만 |
|---|
| 2026.03.16 | ₩2,267 | ₩2,441 | ₩2,267 | ₩2,414 | +6.51% | 133.5만 |
|---|
| 2026.03.13 | ₩2,240 | ₩2,334 | ₩2,186 | ₩2,267 | +1.20% | 475.9만 |
|---|
| 2026.03.12 | ₩2,320 | ₩2,360 | ₩2,173 | ₩2,280 | -1.73% | 323.3만 |
|---|
| 2026.03.11 | ₩2,360 | ₩2,454 | ₩2,320 | ₩2,401 | +1.70% | 211.4만 |
|---|
| 2026.03.10 | ₩2,548 | ₩2,562 | ₩2,374 | ₩2,374 | -6.84% | 240.1만 |
|---|
| 2026.03.09 | ₩2,521 | ₩2,629 | ₩2,481 | ₩2,588 | +2.66% | 203.4만 |
|---|
| 2026.03.06 | ₩2,883 | ₩2,883 | ₩2,588 | ₩2,588 | -10.23% | 234.7만 |
|---|
| 2026.03.05 | ₩2,910 | ₩2,937 | ₩2,696 | ₩2,736 | -5.99% | 273.8만 |
|---|
| 2026.03.04 | ₩2,924 | ₩3,085 | ₩2,763 | ₩3,004 | +2.75% | 332.9만 |
|---|
| 2026.03.03 | ₩2,870 | ₩3,004 | ₩2,521 | ₩2,857 | -0.47% | 482.4만 |
|---|
| 2026.03.02 | ₩3,447 | ₩3,594 | ₩3,393 | ₩3,393 | -1.56% | 173.9만 |
|---|
| 2026.02.27 | ₩3,487 | ₩3,500 | ₩3,380 | ₩3,433 | -1.54% | 200.6만 |
|---|
| 2026.02.26 | ₩3,246 | ₩3,514 | ₩3,179 | ₩3,487 | +7.44% | 105.3만 |
|---|
| 2026.02.25 | ₩3,219 | ₩3,313 | ₩3,165 | ₩3,246 | +0.83% | 122.6만 |
|---|
| 2026.02.24 | ₩3,192 | ₩3,326 | ₩3,179 | ₩3,192 | 0.00% | 103.8만 |
|---|
| 2026.02.23 | ₩3,165 | ₩3,286 | ₩3,098 | ₩3,192 | +0.85% | 167.9만 |
|---|
| 2026.02.20 | ₩3,406 | ₩3,433 | ₩3,152 | ₩3,232 | -5.12% | 193.7만 |
|---|
| 2026.02.19 | ₩3,366 | ₩3,460 | ₩3,179 | ₩3,433 | +1.99% | 178.9만 |
|---|
| 2026.02.18 | ₩3,179 | ₩3,353 | ₩3,138 | ₩3,313 | +4.22% | 153.2만 |
|---|
| 2026.02.17 | ₩2,977 | ₩3,232 | ₩2,977 | ₩3,179 | +6.76% | 111.1만 |
|---|
| 2026.02.13 | ₩2,951 | ₩3,125 | ₩2,910 | ₩3,004 | +1.82% | 105.5만 |
|---|
| 2026.02.12 | ₩2,910 | ₩2,964 | ₩2,749 | ₩2,910 | 0.00% | 106만 |
|---|
| 2026.02.11 | ₩3,004 | ₩3,018 | ₩2,830 | ₩2,883 | -4.02% | 74.7만 |
|---|
| 2026.02.10 | ₩2,897 | ₩3,031 | ₩2,897 | ₩2,991 | +3.24% | 89.7만 |
|---|
| 2026.02.09 | ₩2,910 | ₩2,977 | ₩2,843 | ₩2,924 | +0.46% | 69.9만 |
|---|
| 2026.02.06 | ₩2,951 | ₩3,031 | ₩2,830 | ₩2,951 | 0.00% | 126.4만 |
|---|
| 2026.02.05 | ₩3,031 | ₩3,165 | ₩2,843 | ₩2,870 | -5.31% | 120.3만 |
|---|
| 2026.02.04 | ₩3,138 | ₩3,179 | ₩3,004 | ₩3,071 | -2.14% | 92.3만 |
|---|
| 2026.02.03 | ₩3,152 | ₩3,259 | ₩3,044 | ₩3,138 | -0.43% | 90.5만 |
|---|
| 2026.02.02 | ₩3,111 | ₩3,246 | ₩3,111 | ₩3,111 | 0.00% | 106.8만 |
|---|
| 2026.01.30 | ₩3,058 | ₩3,165 | ₩3,018 | ₩3,125 | +2.19% | 94.8만 |
|---|
| 2026.01.29 | ₩3,138 | ₩3,192 | ₩3,071 | ₩3,111 | -0.85% | 85.8만 |
|---|
| 2026.01.28 | ₩3,366 | ₩3,406 | ₩3,152 | ₩3,165 | -5.98% | 145만 |
|---|
| 2026.01.27 | ₩3,286 | ₩3,339 | ₩3,232 | ₩3,339 | +1.63% | 46.8만 |
|---|
| 2026.01.26 | ₩3,299 | ₩3,313 | ₩3,232 | ₩3,299 | 0.00% | 56.8만 |
|---|
| 2026.01.23 | ₩3,487 | ₩3,487 | ₩3,326 | ₩3,339 | -4.23% | 120.8만 |
|---|
| 2026.01.22 | ₩3,487 | ₩3,675 | ₩3,420 | ₩3,514 | +0.77% | 193.1만 |
|---|
| 2026.01.21 | ₩3,326 | ₩3,420 | ₩3,272 | ₩3,393 | +2.02% | 111.8만 |
|---|
| 2026.01.20 | ₩3,393 | ₩3,447 | ₩3,286 | ₩3,326 | -1.98% | 103.1만 |
|---|
| 2026.01.16 | ₩3,675 | ₩3,702 | ₩3,447 | ₩3,487 | -5.11% | 183.3만 |
|---|
| 2026.01.15 | ₩3,675 | ₩3,702 | ₩3,554 | ₩3,675 | 0.00% | 175만 |
|---|
| 2026.01.14 | ₩3,406 | ₩3,970 | ₩3,380 | ₩3,675 | +7.87% | 641만 |
|---|
| 2026.01.13 | ₩3,085 | ₩3,406 | ₩3,085 | ₩3,380 | +9.57% | 365.4만 |
|---|
| 2026.01.12 | ₩2,655 | ₩3,085 | ₩2,629 | ₩3,044 | +14.65% | 252만 |
|---|
| 2026.01.09 | ₩2,816 | ₩2,857 | ₩2,723 | ₩2,763 | -1.90% | 85.9만 |
|---|
| 2026.01.08 | ₩2,776 | ₩2,870 | ₩2,763 | ₩2,803 | +0.97% | 63.2만 |
|---|
| 2026.01.07 | ₩2,776 | ₩2,883 | ₩2,763 | ₩2,803 | +0.97% | 86.2만 |
|---|
| 2026.01.06 | ₩2,749 | ₩2,816 | ₩2,696 | ₩2,776 | +0.98% | 97.6만 |
|---|
| 2026.01.05 | ₩2,642 | ₩2,749 | ₩2,588 | ₩2,749 | +4.06% | 97.2만 |
|---|
| 2026.01.02 | ₩2,763 | ₩2,790 | ₩2,629 | ₩2,642 | -4.37% | 119.4만 |
|---|
| 2025.12.31 | ₩2,763 | ₩2,803 | ₩2,749 | ₩2,763 | 0.00% | 96.7만 |
|---|
| 2025.12.30 | ₩2,776 | ₩2,843 | ₩2,776 | ₩2,803 | +0.97% | 133.5만 |
|---|
| 2025.12.29 | ₩2,682 | ₩2,776 | ₩2,669 | ₩2,763 | +3.00% | 124.1만 |
|---|
| 2025.12.26 | ₩2,763 | ₩2,763 | ₩2,682 | ₩2,723 | -1.46% | 55.5만 |
|---|
| 2025.12.24 | ₩2,749 | ₩2,776 | ₩2,709 | ₩2,763 | +0.49% | 60.3만 |
|---|
| 2025.12.23 | ₩2,803 | ₩2,843 | ₩2,682 | ₩2,763 | -1.44% | 131.7만 |
|---|
| 2025.12.22 | ₩2,803 | ₩2,964 | ₩2,749 | ₩2,843 | +1.44% | 117.7만 |
|---|
| 2025.12.19 | ₩2,883 | ₩2,897 | ₩2,790 | ₩2,803 | -2.79% | 177.9만 |
|---|
| 2025.12.18 | ₩3,018 | ₩3,031 | ₩2,883 | ₩2,883 | -4.44% | 151.6만 |
|---|
| 2025.12.17 | ₩2,937 | ₩3,031 | ₩2,843 | ₩2,937 | 0.00% | 301.4만 |
|---|
| 2025.12.16 | ₩2,736 | ₩2,964 | ₩2,736 | ₩2,897 | +5.88% | 181.3만 |
|---|
| 2025.12.15 | ₩2,951 | ₩2,964 | ₩2,696 | ₩2,696 | -8.64% | 128.9만 |
|---|
| 2025.12.12 | ₩2,897 | ₩3,018 | ₩2,830 | ₩2,924 | +0.93% | 288.3만 |
|---|
| 2025.12.11 | ₩2,588 | ₩2,924 | ₩2,548 | ₩2,883 | +11.40% | 222.6만 |
|---|
| 2025.12.10 | ₩2,481 | ₩2,588 | ₩2,454 | ₩2,535 | +2.16% | 126.4만 |
|---|
| 2025.12.09 | ₩2,508 | ₩2,588 | ₩2,481 | ₩2,495 | -0.53% | 71.6만 |
|---|
| 2025.12.08 | ₩2,803 | ₩2,803 | ₩2,427 | ₩2,508 | -10.53% | 143.2만 |
|---|
| 2025.12.05 | ₩2,816 | ₩2,870 | ₩2,709 | ₩2,776 | -1.43% | 256.7만 |
|---|
| 2025.12.04 | ₩2,642 | ₩2,830 | ₩2,629 | ₩2,816 | +6.60% | 153.4만 |
|---|
| 2025.12.03 | ₩2,481 | ₩2,709 | ₩2,481 | ₩2,669 | +7.57% | 195.9만 |
|---|
| 2025.12.02 | ₩2,414 | ₩2,548 | ₩2,401 | ₩2,508 | +3.89% | 153.1만 |
|---|
| 2025.12.01 | ₩2,320 | ₩2,454 | ₩2,293 | ₩2,414 | +4.05% | 178.4만 |
|---|
| 2025.11.28 | ₩2,360 | ₩2,387 | ₩2,334 | ₩2,360 | 0.00% | 65.8만 |
|---|
| 2025.11.26 | ₩2,374 | ₩2,374 | ₩2,267 | ₩2,360 | -0.56% | 110.8만 |
|---|
| 2025.11.25 | ₩2,280 | ₩2,387 | ₩2,240 | ₩2,374 | +4.12% | 205.2만 |
|---|
| 2025.11.24 | ₩2,173 | ₩2,334 | ₩2,132 | ₩2,267 | +4.32% | 188.6만 |
|---|
| 2025.11.21 | ₩1,985 | ₩2,240 | ₩1,971 | ₩2,173 | +9.46% | 217.4만 |
|---|
| 2025.11.20 | ₩2,065 | ₩2,132 | ₩1,985 | ₩1,998 | -3.25% | 105.9만 |
|---|
| 2025.11.19 | ₩2,012 | ₩2,119 | ₩1,985 | ₩2,025 | +0.67% | 111.2만 |
|---|
| 2025.11.18 | ₩2,012 | ₩2,079 | ₩1,985 | ₩1,998 | -0.67% | 86.3만 |
|---|
| 2025.11.17 | ₩2,132 | ₩2,146 | ₩2,025 | ₩2,052 | -3.77% | 94.4만 |
|---|
| 2025.11.14 | ₩2,065 | ₩2,213 | ₩2,065 | ₩2,173 | +5.19% | 102.9만 |
|---|
| 2025.11.13 | ₩2,186 | ₩2,240 | ₩2,132 | ₩2,146 | -1.84% | 121.6만 |
|---|
| 2025.11.12 | ₩2,213 | ₩2,293 | ₩2,186 | ₩2,213 | 0.00% | 151.9만 |
|---|
| 2025.11.11 | ₩2,159 | ₩2,360 | ₩2,132 | ₩2,213 | +2.48% | 142.3만 |
|---|
| 2025.11.10 | ₩2,293 | ₩2,387 | ₩2,132 | ₩2,146 | -6.43% | 143.4만 |
|---|
| 2025.11.07 | ₩1,918 | ₩2,320 | ₩1,904 | ₩2,293 | +19.58% | 334.3만 |
|---|
| 2025.11.06 | ₩1,931 | ₩1,945 | ₩1,851 | ₩1,891 | -2.08% | 98.3만 |
|---|
| 2025.11.05 | ₩1,958 | ₩1,998 | ₩1,878 | ₩1,945 | -0.68% | 81.9만 |
|---|
| 2025.11.04 | ₩1,971 | ₩1,998 | ₩1,931 | ₩1,945 | -1.36% | 114.6만 |
|---|
| 2025.11.03 | ₩2,012 | ₩2,065 | ₩1,918 | ₩2,039 | +1.33% | 114.8만 |
|---|
| 2025.10.31 | ₩1,878 | ₩2,012 | ₩1,878 | ₩1,971 | +5.00% | 129.1만 |
|---|
| 2025.10.30 | ₩1,918 | ₩1,945 | ₩1,878 | ₩1,878 | -2.10% | 98.5만 |
|---|
| 2025.10.29 | ₩1,998 | ₩2,039 | ₩1,904 | ₩1,945 | -2.68% | 144만 |
|---|
| 2025.10.28 | ₩2,052 | ₩2,052 | ₩1,998 | ₩2,012 | -1.96% | 66.7만 |
|---|
| 2025.10.27 | ₩2,052 | ₩2,079 | ₩1,998 | ₩2,065 | +0.65% | 82.2만 |
|---|
| 2025.10.24 | ₩2,079 | ₩2,079 | ₩2,012 | ₩2,052 | -1.29% | 68.8만 |
|---|
| 2025.10.23 | ₩2,012 | ₩2,052 | ₩1,998 | ₩2,025 | +0.67% | 66만 |
|---|
| 2025.10.22 | ₩2,186 | ₩2,199 | ₩1,985 | ₩2,012 | -7.98% | 211.9만 |
|---|
| 2025.10.21 | ₩2,173 | ₩2,226 | ₩2,132 | ₩2,199 | +1.23% | 81.7만 |
|---|
| 2025.10.20 | ₩2,079 | ₩2,199 | ₩2,079 | ₩2,186 | +5.16% | 125.7만 |
|---|
| 2025.10.17 | ₩2,092 | ₩2,132 | ₩2,025 | ₩2,052 | -1.92% | 136.3만 |
|---|
| 2025.10.16 | ₩2,159 | ₩2,253 | ₩2,106 | ₩2,119 | -1.86% | 121.2만 |
|---|
| 2025.10.15 | ₩2,159 | ₩2,159 | ₩2,065 | ₩2,132 | -1.24% | 96.7만 |
|---|
| 2025.10.14 | ₩2,065 | ₩2,119 | ₩2,012 | ₩2,119 | +2.60% | 97.1만 |
|---|
| 2025.10.13 | ₩2,186 | ₩2,240 | ₩2,065 | ₩2,092 | -4.29% | 136.6만 |
|---|
| 2025.10.10 | ₩2,253 | ₩2,253 | ₩2,039 | ₩2,146 | -4.76% | 232만 |
|---|