시장 데이터를 불러오는 중
전체 종목
컴퓨젠 과거 주가
Compugen Ltd. - Ordinary Shares · CGEN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Compugen Ltd. - Ordinary Shares · CGEN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,857 | ₩2,857 | ₩2,790 | ₩2,857 | 0.00% | 12.3만 |
| 2026.10.08 | ₩2,871 | ₩2,898 | ₩2,737 | ₩2,844 | -0.93% | 24.3만 |
| 2026.10.07 | ₩2,978 | ₩2,991 | ₩2,857 | ₩2,884 | -3.15% | 20.2만 |
| 2026.10.06 | ₩3,112 | ₩3,126 | ₩2,965 | ₩2,978 | -4.31% | 26.5만 |
| 2026.10.05 | ₩3,085 | ₩3,112 | ₩3,018 | ₩3,099 | +0.43% | 19.9만 |
| 2026.10.02 | ₩3,139 | ₩3,193 | ₩3,099 | ₩3,099 | -1.28% | 11.4만 |
| 2026.10.01 | ₩3,206 | ₩3,273 | ₩3,126 | ₩3,139 | -2.09% | 17.3만 |
| 2026.09.30 | ₩3,152 | ₩3,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,193 |
| +1.28% |
| 11.8만 |
| 2026.09.29 | ₩3,112 | ₩3,152 | ₩3,085 | ₩3,152 | +1.29% | 11.7만 |
|---|
| 2026.09.28 | ₩3,139 | ₩3,152 | ₩3,112 | ₩3,126 | -0.43% | 9.4만 |
|---|
| 2026.09.25 | ₩3,219 | ₩3,246 | ₩3,152 | ₩3,193 | -0.83% | 7.8만 |
|---|
| 2026.09.24 | ₩3,139 | ₩3,193 | ₩3,126 | ₩3,179 | +1.28% | 11.1만 |
|---|
| 2026.09.23 | ₩3,287 | ₩3,313 | ₩3,099 | ₩3,139 | -4.49% | 28.8만 |
|---|
| 2026.09.22 | ₩3,300 | ₩3,354 | ₩3,233 | ₩3,340 | +1.22% | 23.1만 |
|---|
| 2026.09.21 | ₩3,287 | ₩3,354 | ₩3,246 | ₩3,273 | -0.41% | 21.7만 |
|---|
| 2026.09.18 | ₩3,313 | ₩3,340 | ₩3,287 | ₩3,340 | +0.81% | 12.8만 |
|---|
| 2026.09.17 | ₩3,246 | ₩3,313 | ₩3,246 | ₩3,300 | +1.65% | 12.2만 |
|---|
| 2026.09.16 | ₩3,233 | ₩3,313 | ₩3,219 | ₩3,233 | 0.00% | 11.8만 |
|---|
| 2026.09.15 | ₩3,340 | ₩3,340 | ₩3,179 | ₩3,233 | -3.21% | 33.1만 |
|---|
| 2026.09.14 | ₩3,246 | ₩3,407 | ₩3,246 | ₩3,327 | +2.48% | 14.5만 |
|---|
| 2026.09.11 | ₩3,313 | ₩3,354 | ₩3,260 | ₩3,313 | 0.00% | 16.2만 |
|---|
| 2026.09.10 | ₩3,327 | ₩3,367 | ₩3,273 | ₩3,300 | -0.81% | 20.7만 |
|---|
| 2026.09.09 | ₩3,421 | ₩3,421 | ₩3,300 | ₩3,327 | -2.75% | 29.4만 |
|---|
| 2026.09.08 | ₩3,421 | ₩3,528 | ₩3,421 | ₩3,434 | +0.39% | 19.3만 |
|---|
| 2026.09.04 | ₩3,407 | ₩3,501 | ₩3,407 | ₩3,474 | +1.97% | 20만 |
|---|
| 2026.09.03 | ₩3,541 | ₩3,568 | ₩3,407 | ₩3,434 | -3.03% | 16.4만 |
|---|
| 2026.09.02 | ₩3,434 | ₩3,528 | ₩3,434 | ₩3,528 | +2.73% | 12.8만 |
|---|
| 2026.09.01 | ₩3,434 | ₩3,488 | ₩3,394 | ₩3,474 | +1.17% | 16.9만 |
|---|
| 2026.08.31 | ₩3,528 | ₩3,528 | ₩3,380 | ₩3,434 | -2.66% | 17.5만 |
|---|
| 2026.08.28 | ₩3,649 | ₩3,649 | ₩3,461 | ₩3,488 | -4.41% | 22.9만 |
|---|
| 2026.08.27 | ₩3,837 | ₩3,837 | ₩3,649 | ₩3,702 | -3.50% | 30.1만 |
|---|
| 2026.08.26 | ₩3,796 | ₩3,944 | ₩3,756 | ₩3,810 | +0.35% | 66.6만 |
|---|
| 2026.08.25 | ₩3,488 | ₩3,904 | ₩3,474 | ₩3,850 | +10.38% | 79.9만 |
|---|
| 2026.08.24 | ₩3,461 | ₩3,501 | ₩3,340 | ₩3,474 | +0.39% | 21.8만 |
|---|
| 2026.08.21 | ₩3,541 | ₩3,716 | ₩3,501 | ₩3,515 | -0.76% | 44.7만 |
|---|
| 2026.08.20 | ₩3,407 | ₩3,595 | ₩3,313 | ₩3,555 | +4.33% | 99.4만 |
|---|
| 2026.08.19 | ₩3,166 | ₩3,327 | ₩3,166 | ₩3,273 | +3.39% | 21.3만 |
|---|
| 2026.08.18 | ₩3,126 | ₩3,206 | ₩3,085 | ₩3,193 | +2.15% | 9.8만 |
|---|
| 2026.08.17 | ₩3,193 | ₩3,219 | ₩3,126 | ₩3,152 | -1.26% | 20.1만 |
|---|
| 2026.08.14 | ₩3,219 | ₩3,260 | ₩3,166 | ₩3,233 | +0.42% | 19.1만 |
|---|
| 2026.08.13 | ₩3,354 | ₩3,354 | ₩3,206 | ₩3,233 | -3.60% | 28만 |
|---|
| 2026.08.12 | ₩3,273 | ₩3,354 | ₩3,246 | ₩3,354 | +2.46% | 44.7만 |
|---|
| 2026.08.11 | ₩3,166 | ₩3,300 | ₩3,139 | ₩3,219 | +1.69% | 29.7만 |
|---|
| 2026.08.10 | ₩3,152 | ₩3,233 | ₩3,099 | ₩3,139 | -0.43% | 23.1만 |
|---|
| 2026.08.07 | ₩3,112 | ₩3,260 | ₩3,112 | ₩3,233 | +3.88% | 27.6만 |
|---|
| 2026.08.06 | ₩3,099 | ₩3,166 | ₩3,059 | ₩3,085 | -0.43% | 20.7만 |
|---|
| 2026.08.05 | ₩3,152 | ₩3,179 | ₩3,032 | ₩3,059 | -2.98% | 23.9만 |
|---|
| 2026.08.04 | ₩3,166 | ₩3,287 | ₩3,126 | ₩3,193 | +0.85% | 34.5만 |
|---|
| 2026.08.03 | ₩3,139 | ₩3,206 | ₩2,911 | ₩3,193 | +1.71% | 59.3만 |
|---|
| 2026.07.31 | ₩3,112 | ₩3,193 | ₩3,018 | ₩3,152 | +1.29% | 35만 |
|---|
| 2026.07.30 | ₩3,032 | ₩3,152 | ₩3,005 | ₩3,139 | +3.54% | 16.5만 |
|---|
| 2026.07.29 | ₩3,059 | ₩3,099 | ₩2,978 | ₩3,005 | -1.75% | 19.8만 |
|---|
| 2026.07.28 | ₩3,193 | ₩3,193 | ₩3,005 | ₩3,032 | -5.04% | 17.9만 |
|---|
| 2026.07.27 | ₩3,139 | ₩3,206 | ₩3,059 | ₩3,193 | +1.71% | 10.4만 |
|---|
| 2026.07.24 | ₩3,193 | ₩3,193 | ₩3,032 | ₩3,059 | -4.20% | 20만 |
|---|
| 2026.07.23 | ₩3,206 | ₩3,219 | ₩3,126 | ₩3,139 | -2.09% | 17.5만 |
|---|
| 2026.07.22 | ₩3,287 | ₩3,367 | ₩3,206 | ₩3,246 | -1.22% | 18.4만 |
|---|
| 2026.07.21 | ₩3,152 | ₩3,380 | ₩3,139 | ₩3,340 | +5.96% | 25.5만 |
|---|
| 2026.07.20 | ₩3,166 | ₩3,206 | ₩3,112 | ₩3,139 | -0.85% | 26.3만 |
|---|
| 2026.07.17 | ₩3,085 | ₩3,193 | ₩3,045 | ₩3,179 | +3.04% | 15.5만 |
|---|
| 2026.07.16 | ₩3,260 | ₩3,260 | ₩3,085 | ₩3,126 | -4.12% | 39.8만 |
|---|
| 2026.07.15 | ₩3,206 | ₩3,260 | ₩3,126 | ₩3,166 | -1.26% | 20.7만 |
|---|
| 2026.07.14 | ₩3,099 | ₩3,112 | ₩2,978 | ₩3,085 | -0.43% | 14.2만 |
|---|
| 2026.07.13 | ₩3,166 | ₩3,193 | ₩3,072 | ₩3,085 | -2.54% | 23.5만 |
|---|
| 2026.07.10 | ₩3,327 | ₩3,327 | ₩3,179 | ₩3,206 | -3.63% | 15.9만 |
|---|
| 2026.07.09 | ₩3,313 | ₩3,434 | ₩3,273 | ₩3,313 | 0.00% | 42.8만 |
|---|
| 2026.07.08 | ₩3,206 | ₩3,273 | ₩3,139 | ₩3,233 | +0.84% | 37.1만 |
|---|
| 2026.07.07 | ₩3,139 | ₩3,233 | ₩3,099 | ₩3,206 | +2.14% | 22.1만 |
|---|
| 2026.07.06 | ₩3,112 | ₩3,193 | ₩3,072 | ₩3,166 | +1.72% | 33.1만 |
|---|
| 2026.07.02 | ₩2,844 | ₩3,085 | ₩2,844 | ₩3,059 | +7.55% | 49.5만 |
|---|
| 2026.07.01 | ₩2,911 | ₩2,924 | ₩2,830 | ₩2,857 | -1.84% | 17.3만 |
|---|
| 2026.06.30 | ₩2,884 | ₩2,938 | ₩2,857 | ₩2,871 | -0.47% | 28.6만 |
|---|
| 2026.06.29 | ₩2,804 | ₩2,911 | ₩2,804 | ₩2,898 | +3.35% | 25.7만 |
|---|
| 2026.06.26 | ₩2,723 | ₩2,817 | ₩2,696 | ₩2,804 | +2.96% | 29.4만 |
|---|
| 2026.06.25 | ₩2,750 | ₩2,777 | ₩2,710 | ₩2,710 | -1.46% | 23.6만 |
|---|
| 2026.06.24 | ₩2,723 | ₩2,737 | ₩2,669 | ₩2,696 | -0.99% | 16.2만 |
|---|
| 2026.06.23 | ₩2,723 | ₩2,817 | ₩2,683 | ₩2,710 | -0.49% | 26.9만 |
|---|
| 2026.06.22 | ₩2,710 | ₩2,817 | ₩2,710 | ₩2,777 | +2.48% | 23.5만 |
|---|
| 2026.06.18 | ₩2,750 | ₩2,790 | ₩2,629 | ₩2,696 | -1.95% | 50.4만 |
|---|
| 2026.06.17 | ₩2,696 | ₩2,777 | ₩2,656 | ₩2,669 | -1.00% | 27.6만 |
|---|
| 2026.06.16 | ₩2,710 | ₩2,737 | ₩2,643 | ₩2,723 | +0.50% | 34.6만 |
|---|
| 2026.06.15 | ₩2,737 | ₩2,804 | ₩2,696 | ₩2,710 | -0.98% | 28.9만 |
|---|
| 2026.06.12 | ₩2,750 | ₩2,844 | ₩2,683 | ₩2,737 | -0.49% | 20.7만 |
|---|
| 2026.06.11 | ₩2,656 | ₩2,763 | ₩2,629 | ₩2,737 | +3.03% | 35.9만 |
|---|
| 2026.06.10 | ₩2,710 | ₩2,737 | ₩2,616 | ₩2,629 | -2.97% | 35.3만 |
|---|
| 2026.06.09 | ₩2,804 | ₩2,804 | ₩2,616 | ₩2,710 | -3.35% | 46.3만 |
|---|
| 2026.06.08 | ₩2,844 | ₩2,871 | ₩2,723 | ₩2,737 | -3.77% | 45.9만 |
|---|
| 2026.06.05 | ₩2,938 | ₩2,951 | ₩2,777 | ₩2,817 | -4.11% | 24.2만 |
|---|
| 2026.06.04 | ₩2,951 | ₩3,032 | ₩2,951 | ₩2,978 | +0.91% | 57.5만 |
|---|
| 2026.06.03 | ₩3,005 | ₩3,005 | ₩2,844 | ₩2,938 | -2.23% | 80.8만 |
|---|
| 2026.06.02 | ₩3,260 | ₩3,260 | ₩2,991 | ₩3,032 | -7.00% | 111.7만 |
|---|
| 2026.06.01 | ₩3,501 | ₩3,501 | ₩3,260 | ₩3,300 | -5.75% | 73.8만 |
|---|
| 2026.05.29 | ₩3,716 | ₩3,716 | ₩3,528 | ₩3,528 | -5.05% | 37.4만 |
|---|
| 2026.05.28 | ₩3,756 | ₩3,796 | ₩3,662 | ₩3,729 | -0.71% | 54.6만 |
|---|
| 2026.05.27 | ₩3,649 | ₩3,729 | ₩3,568 | ₩3,702 | +1.47% | 36.5만 |
|---|
| 2026.05.26 | ₩3,756 | ₩3,756 | ₩3,555 | ₩3,555 | -5.36% | 41.8만 |
|---|
| 2026.05.22 | ₩3,541 | ₩3,917 | ₩3,541 | ₩3,756 | +6.06% | 58만 |
|---|
| 2026.05.21 | ₩3,609 | ₩3,635 | ₩3,407 | ₩3,501 | -2.97% | 54.1만 |
|---|
| 2026.05.20 | ₩3,662 | ₩3,729 | ₩3,622 | ₩3,635 | -0.73% | 26.6만 |
|---|
| 2026.05.19 | ₩3,689 | ₩3,890 | ₩3,448 | ₩3,662 | -0.73% | 95.6만 |
|---|
| 2026.05.18 | ₩3,810 | ₩4,051 | ₩3,609 | ₩3,837 | +0.70% | 170.4만 |
|---|
| 2026.05.15 | ₩3,957 | ₩3,957 | ₩3,649 | ₩3,689 | -6.78% | 83.4만 |
|---|
| 2026.05.14 | ₩3,877 | ₩4,091 | ₩3,783 | ₩4,065 | +4.84% | 77.3만 |
|---|
| 2026.05.13 | ₩3,783 | ₩3,823 | ₩3,769 | ₩3,823 | +1.06% | 13.2만 |
|---|
| 2026.05.12 | ₩3,743 | ₩3,823 | ₩3,622 | ₩3,796 | +1.43% | 32.4만 |
|---|
| 2026.05.11 | ₩3,810 | ₩3,998 | ₩3,743 | ₩3,850 | +1.06% | 44.4만 |
|---|
| 2026.05.08 | ₩3,890 | ₩3,957 | ₩3,796 | ₩3,890 | 0.00% | 33.8만 |
|---|
| 2026.05.07 | ₩3,702 | ₩3,930 | ₩3,702 | ₩3,837 | +3.62% | 41.1만 |
|---|
| 2026.05.06 | ₩3,689 | ₩3,743 | ₩3,609 | ₩3,702 | +0.36% | 40.6만 |
|---|
| 2026.05.05 | ₩3,595 | ₩3,810 | ₩3,595 | ₩3,649 | +1.49% | 45.3만 |
|---|
| 2026.05.04 | ₩3,595 | ₩3,662 | ₩3,501 | ₩3,541 | -1.49% | 47.6만 |
|---|
| 2026.05.01 | ₩3,568 | ₩3,716 | ₩3,568 | ₩3,635 | +1.88% | 42.6만 |
|---|
| 2026.04.30 | ₩3,515 | ₩3,595 | ₩3,434 | ₩3,568 | +1.53% | 34.5만 |
|---|
| 2026.04.29 | ₩3,635 | ₩3,702 | ₩3,407 | ₩3,488 | -4.06% | 72.8만 |
|---|
| 2026.04.28 | ₩3,877 | ₩3,890 | ₩3,582 | ₩3,662 | -5.54% | 81.8만 |
|---|
| 2026.04.27 | ₩4,132 | ₩4,199 | ₩3,863 | ₩3,917 | -5.19% | 94.7만 |
|---|
| 2026.04.24 | ₩4,024 | ₩4,346 | ₩3,957 | ₩4,158 | +3.33% | 124.8만 |
|---|
| 2026.04.23 | ₩3,769 | ₩4,011 | ₩3,743 | ₩3,917 | +3.91% | 58.2만 |
|---|
| 2026.04.22 | ₩3,850 | ₩3,890 | ₩3,756 | ₩3,796 | -1.39% | 30.3만 |
|---|
| 2026.04.21 | ₩3,904 | ₩3,904 | ₩3,716 | ₩3,810 | -2.41% | 27.8만 |
|---|
| 2026.04.20 | ₩3,783 | ₩3,890 | ₩3,769 | ₩3,863 | +2.13% | 27.5만 |
|---|
| 2026.04.17 | ₩3,904 | ₩3,917 | ₩3,716 | ₩3,783 | -3.09% | 66만 |
|---|
| 2026.04.16 | ₩3,810 | ₩3,904 | ₩3,783 | ₩3,877 | +1.76% | 48만 |
|---|
| 2026.04.15 | ₩3,850 | ₩3,944 | ₩3,649 | ₩3,877 | +0.70% | 67.3만 |
|---|
| 2026.04.14 | ₩3,756 | ₩3,944 | ₩3,729 | ₩3,863 | +2.86% | 88.5만 |
|---|
| 2026.04.13 | ₩3,380 | ₩3,729 | ₩3,354 | ₩3,702 | +9.52% | 67.8만 |
|---|
| 2026.04.10 | ₩3,327 | ₩3,555 | ₩3,233 | ₩3,461 | +4.03% | 76.6만 |
|---|
| 2026.04.09 | ₩3,099 | ₩3,340 | ₩3,059 | ₩3,327 | +7.36% | 43.7만 |
|---|
| 2026.04.08 | ₩3,246 | ₩3,287 | ₩3,059 | ₩3,072 | -5.37% | 29.5만 |
|---|
| 2026.04.07 | ₩2,938 | ₩3,152 | ₩2,938 | ₩3,112 | +5.94% | 48.7만 |
|---|
| 2026.04.06 | ₩2,924 | ₩3,085 | ₩2,911 | ₩2,924 | 0.00% | 37.9만 |
|---|
| 2026.04.02 | ₩2,951 | ₩3,059 | ₩2,938 | ₩3,032 | +2.73% | 20.6만 |
|---|
| 2026.04.01 | ₩2,857 | ₩3,059 | ₩2,857 | ₩2,951 | +3.29% | 21.7만 |
|---|
| 2026.03.31 | ₩2,669 | ₩2,884 | ₩2,669 | ₩2,857 | +7.04% | 26.7만 |
|---|
| 2026.03.30 | ₩2,723 | ₩2,763 | ₩2,656 | ₩2,669 | -1.97% | 19만 |
|---|
| 2026.03.27 | ₩2,737 | ₩2,804 | ₩2,696 | ₩2,737 | 0.00% | 14.2만 |
|---|
| 2026.03.26 | ₩2,710 | ₩2,844 | ₩2,710 | ₩2,763 | +1.98% | 12.8만 |
|---|
| 2026.03.25 | ₩2,804 | ₩2,911 | ₩2,763 | ₩2,763 | -1.44% | 12만 |
|---|
| 2026.03.24 | ₩2,777 | ₩2,844 | ₩2,750 | ₩2,777 | 0.00% | 13.7만 |
|---|
| 2026.03.23 | ₩2,857 | ₩2,884 | ₩2,777 | ₩2,804 | -1.88% | 23만 |
|---|
| 2026.03.20 | ₩2,830 | ₩2,911 | ₩2,790 | ₩2,804 | -0.95% | 19.4만 |
|---|
| 2026.03.19 | ₩2,857 | ₩2,884 | ₩2,804 | ₩2,830 | -0.94% | 18.5만 |
|---|
| 2026.03.18 | ₩3,059 | ₩3,059 | ₩2,857 | ₩2,911 | -4.82% | 26.5만 |
|---|
| 2026.03.17 | ₩3,018 | ₩3,139 | ₩3,018 | ₩3,045 | +0.89% | 18.2만 |
|---|
| 2026.03.16 | ₩3,072 | ₩3,126 | ₩2,965 | ₩3,045 | -0.87% | 39.9만 |
|---|
| 2026.03.13 | ₩2,978 | ₩3,152 | ₩2,978 | ₩3,005 | +0.90% | 30.8만 |
|---|
| 2026.03.12 | ₩2,965 | ₩3,032 | ₩2,898 | ₩2,965 | 0.00% | 30.2만 |
|---|
| 2026.03.11 | ₩2,938 | ₩3,112 | ₩2,938 | ₩3,059 | +4.11% | 42.9만 |
|---|
| 2026.03.10 | ₩2,871 | ₩3,005 | ₩2,830 | ₩3,005 | +4.67% | 37.2만 |
|---|
| 2026.03.09 | ₩2,750 | ₩2,898 | ₩2,723 | ₩2,884 | +4.88% | 23.5만 |
|---|
| 2026.03.06 | ₩2,683 | ₩2,898 | ₩2,683 | ₩2,790 | +4.00% | 19.1만 |
|---|
| 2026.03.05 | ₩2,857 | ₩2,871 | ₩2,696 | ₩2,750 | -3.76% | 20.6만 |
|---|
| 2026.03.04 | ₩2,710 | ₩2,924 | ₩2,710 | ₩2,871 | +5.94% | 26.7만 |
|---|
| 2026.03.03 | ₩2,991 | ₩3,099 | ₩2,656 | ₩2,683 | -10.31% | 52.4만 |
|---|
| 2026.03.02 | ₩2,549 | ₩3,085 | ₩2,535 | ₩3,018 | +18.42% | 211.7만 |
|---|
| 2026.02.27 | ₩2,388 | ₩2,549 | ₩2,334 | ₩2,428 | +1.69% | 33.4만 |
|---|
| 2026.02.26 | ₩2,415 | ₩2,415 | ₩2,307 | ₩2,401 | -0.56% | 9.8만 |
|---|
| 2026.02.25 | ₩2,374 | ₩2,401 | ₩2,334 | ₩2,361 | -0.56% | 10.3만 |
|---|
| 2026.02.24 | ₩2,294 | ₩2,428 | ₩2,267 | ₩2,374 | +3.51% | 20.2만 |
|---|
| 2026.02.23 | ₩2,334 | ₩2,348 | ₩2,240 | ₩2,294 | -1.72% | 16.1만 |
|---|
| 2026.02.20 | ₩2,361 | ₩2,428 | ₩2,334 | ₩2,334 | -1.14% | 15만 |
|---|
| 2026.02.19 | ₩2,254 | ₩2,415 | ₩2,227 | ₩2,401 | +6.55% | 23.9만 |
|---|
| 2026.02.18 | ₩2,254 | ₩2,321 | ₩2,227 | ₩2,280 | +1.19% | 18.6만 |
|---|
| 2026.02.17 | ₩2,213 | ₩2,294 | ₩2,187 | ₩2,254 | +1.82% | 13.3만 |
|---|
| 2026.02.13 | ₩2,227 | ₩2,280 | ₩2,200 | ₩2,213 | -0.60% | 13만 |
|---|
| 2026.02.12 | ₩2,280 | ₩2,294 | ₩2,187 | ₩2,240 | -1.76% | 12.4만 |
|---|
| 2026.02.11 | ₩2,374 | ₩2,388 | ₩2,280 | ₩2,294 | -3.39% | 18.4만 |
|---|
| 2026.02.10 | ₩2,321 | ₩2,441 | ₩2,321 | ₩2,361 | +1.73% | 33만 |
|---|
| 2026.02.09 | ₩2,280 | ₩2,307 | ₩2,227 | ₩2,294 | +0.59% | 17.9만 |
|---|
| 2026.02.06 | ₩2,160 | ₩2,294 | ₩2,146 | ₩2,240 | +3.73% | 29.6만 |
|---|
| 2026.02.05 | ₩2,334 | ₩2,361 | ₩2,119 | ₩2,133 | -8.62% | 45.1만 |
|---|
| 2026.02.04 | ₩2,415 | ₩2,428 | ₩2,294 | ₩2,334 | -3.33% | 26.8만 |
|---|
| 2026.02.03 | ₩2,441 | ₩2,482 | ₩2,388 | ₩2,441 | 0.00% | 20.5만 |
|---|
| 2026.02.02 | ₩2,441 | ₩2,509 | ₩2,428 | ₩2,428 | -0.55% | 18.1만 |
|---|
| 2026.01.30 | ₩2,589 | ₩2,589 | ₩2,455 | ₩2,468 | -4.66% | 21.5만 |
|---|
| 2026.01.29 | ₩2,629 | ₩2,656 | ₩2,562 | ₩2,589 | -1.53% | 17만 |
|---|
| 2026.01.28 | ₩2,710 | ₩2,723 | ₩2,602 | ₩2,616 | -3.47% | 29.2만 |
|---|
| 2026.01.27 | ₩2,790 | ₩2,790 | ₩2,656 | ₩2,710 | -2.88% | 24.2만 |
|---|
| 2026.01.26 | ₩2,763 | ₩2,777 | ₩2,723 | ₩2,723 | -1.46% | 13.1만 |
|---|
| 2026.01.23 | ₩2,911 | ₩2,924 | ₩2,790 | ₩2,804 | -3.69% | 15.4만 |
|---|
| 2026.01.22 | ₩2,844 | ₩2,965 | ₩2,844 | ₩2,871 | +0.94% | 21.2만 |
|---|
| 2026.01.21 | ₩2,911 | ₩2,911 | ₩2,737 | ₩2,830 | -2.76% | 44.2만 |
|---|
| 2026.01.20 | ₩3,085 | ₩3,193 | ₩2,911 | ₩2,924 | -5.22% | 63.4만 |
|---|
| 2026.01.16 | ₩2,924 | ₩3,193 | ₩2,830 | ₩3,166 | +8.26% | 106.1만 |
|---|
| 2026.01.15 | ₩2,710 | ₩3,099 | ₩2,696 | ₩2,830 | +4.46% | 242.1만 |
|---|
| 2026.01.14 | ₩2,629 | ₩2,696 | ₩2,589 | ₩2,656 | +1.02% | 58.8만 |
|---|
| 2026.01.13 | ₩2,629 | ₩2,683 | ₩2,495 | ₩2,643 | +0.51% | 55.2만 |
|---|
| 2026.01.12 | ₩2,482 | ₩2,696 | ₩2,441 | ₩2,656 | +7.03% | 117.5만 |
|---|
| 2026.01.09 | ₩2,213 | ₩2,562 | ₩2,213 | ₩2,522 | +13.94% | 130.5만 |
|---|
| 2026.01.08 | ₩2,294 | ₩2,307 | ₩2,160 | ₩2,200 | -4.09% | 35.4만 |
|---|
| 2026.01.07 | ₩2,119 | ₩2,321 | ₩2,119 | ₩2,307 | +8.86% | 83.1만 |
|---|
| 2026.01.06 | ₩2,066 | ₩2,146 | ₩2,066 | ₩2,079 | +0.65% | 26.1만 |
|---|
| 2026.01.05 | ₩2,079 | ₩2,106 | ₩2,026 | ₩2,039 | -1.94% | 22.5만 |
|---|
| 2026.01.02 | ₩2,119 | ₩2,133 | ₩2,026 | ₩2,079 | -1.90% | 42.3만 |
|---|
| 2025.12.31 | ₩1,959 | ₩2,052 | ₩1,959 | ₩2,052 | +4.79% | 31.3만 |
|---|
| 2025.12.30 | ₩1,999 | ₩2,039 | ₩1,918 | ₩1,985 | -0.67% | 44.3만 |
|---|
| 2025.12.29 | ₩2,012 | ₩2,052 | ₩1,972 | ₩1,972 | -2.00% | 29.1만 |
|---|
| 2025.12.26 | ₩2,066 | ₩2,079 | ₩2,012 | ₩2,066 | 0.00% | 14.3만 |
|---|
| 2025.12.24 | ₩2,039 | ₩2,079 | ₩2,026 | ₩2,066 | +1.32% | 6.3만 |
|---|
| 2025.12.23 | ₩2,012 | ₩2,066 | ₩2,012 | ₩2,039 | +1.33% | 14.3만 |
|---|
| 2025.12.22 | ₩2,012 | ₩2,079 | ₩2,012 | ₩2,052 | +2.00% | 33.7만 |
|---|
| 2025.12.19 | ₩2,012 | ₩2,093 | ₩2,012 | ₩2,039 | +1.33% | 34.5만 |
|---|
| 2025.12.18 | ₩2,079 | ₩2,133 | ₩2,026 | ₩2,026 | -2.58% | 55.5만 |
|---|
| 2025.12.17 | ₩2,240 | ₩2,240 | ₩1,972 | ₩2,039 | -8.98% | 252만 |
|---|
| 2025.12.16 | ₩1,999 | ₩2,012 | ₩1,985 | ₩1,999 | 0.00% | 25만 |
|---|
| 2025.12.15 | ₩2,052 | ₩2,066 | ₩1,985 | ₩2,012 | -1.96% | 28.2만 |
|---|
| 2025.12.12 | ₩2,146 | ₩2,146 | ₩2,012 | ₩2,052 | -4.38% | 53.9만 |
|---|
| 2025.12.11 | ₩2,173 | ₩2,240 | ₩2,133 | ₩2,146 | -1.23% | 14.9만 |
|---|
| 2025.12.10 | ₩2,133 | ₩2,280 | ₩2,133 | ₩2,187 | +2.52% | 32.2만 |
|---|
| 2025.12.09 | ₩2,026 | ₩2,307 | ₩2,026 | ₩2,213 | +9.27% | 75.9만 |
|---|
| 2025.12.08 | ₩2,052 | ₩2,106 | ₩1,972 | ₩2,079 | +1.31% | 28.8만 |
|---|
| 2025.12.05 | ₩2,146 | ₩2,146 | ₩2,026 | ₩2,026 | -5.63% | 17.3만 |
|---|
| 2025.12.04 | ₩2,106 | ₩2,160 | ₩2,066 | ₩2,160 | +2.55% | 20.9만 |
|---|
| 2025.12.03 | ₩2,026 | ₩2,119 | ₩2,026 | ₩2,106 | +3.97% | 11.5만 |
|---|
| 2025.12.02 | ₩2,026 | ₩2,066 | ₩1,985 | ₩2,026 | 0.00% | 24.5만 |
|---|
| 2025.12.01 | ₩2,106 | ₩2,106 | ₩1,985 | ₩2,026 | -3.82% | 40.4만 |
|---|
| 2025.11.28 | ₩2,106 | ₩2,146 | ₩2,079 | ₩2,093 | -0.64% | 13.3만 |
|---|
| 2025.11.26 | ₩2,146 | ₩2,146 | ₩2,093 | ₩2,133 | -0.62% | 20.5만 |
|---|
| 2025.11.25 | ₩2,133 | ₩2,173 | ₩2,066 | ₩2,133 | 0.00% | 19.8만 |
|---|
| 2025.11.24 | ₩2,093 | ₩2,173 | ₩2,066 | ₩2,133 | +1.92% | 35.4만 |
|---|
| 2025.11.21 | ₩2,039 | ₩2,119 | ₩2,026 | ₩2,052 | +0.66% | 19.4만 |
|---|
| 2025.11.20 | ₩2,160 | ₩2,227 | ₩2,039 | ₩2,039 | -5.59% | 24.2만 |
|---|
| 2025.11.19 | ₩2,160 | ₩2,227 | ₩2,106 | ₩2,146 | -0.62% | 30.9만 |
|---|
| 2025.11.18 | ₩2,106 | ₩2,213 | ₩2,093 | ₩2,173 | +3.18% | 26.9만 |
|---|
| 2025.11.17 | ₩2,187 | ₩2,254 | ₩2,079 | ₩2,133 | -2.45% | 61.3만 |
|---|
| 2025.11.14 | ₩2,146 | ₩2,294 | ₩2,133 | ₩2,200 | +2.50% | 19.6만 |
|---|
| 2025.11.13 | ₩2,254 | ₩2,307 | ₩2,173 | ₩2,213 | -1.79% | 19.6만 |
|---|
| 2025.11.12 | ₩2,307 | ₩2,321 | ₩2,227 | ₩2,254 | -2.33% | 28.5만 |
|---|
| 2025.11.11 | ₩2,240 | ₩2,334 | ₩2,213 | ₩2,307 | +2.99% | 18.2만 |
|---|
| 2025.11.10 | ₩2,213 | ₩2,401 | ₩2,173 | ₩2,240 | +1.21% | 37.1만 |
|---|
| 2025.11.07 | ₩2,146 | ₩2,187 | ₩2,066 | ₩2,173 | +1.25% | 32.6만 |
|---|
| 2025.11.06 | ₩2,173 | ₩2,213 | ₩2,146 | ₩2,200 | +1.23% | 19.7만 |
|---|
| 2025.11.05 | ₩2,187 | ₩2,280 | ₩2,173 | ₩2,200 | +0.61% | 26.8만 |
|---|
| 2025.11.04 | ₩2,280 | ₩2,334 | ₩2,160 | ₩2,160 | -5.29% | 44.8만 |
|---|
| 2025.11.03 | ₩2,388 | ₩2,415 | ₩2,240 | ₩2,321 | -2.81% | 42.8만 |
|---|
| 2025.10.31 | ₩2,227 | ₩2,415 | ₩2,160 | ₩2,374 | +6.63% | 32.3만 |
|---|
| 2025.10.30 | ₩2,280 | ₩2,294 | ₩2,187 | ₩2,213 | -2.94% | 12.6만 |
|---|
| 2025.10.29 | ₩2,280 | ₩2,348 | ₩2,187 | ₩2,213 | -2.94% | 36.1만 |
|---|
| 2025.10.28 | ₩2,294 | ₩2,307 | ₩2,227 | ₩2,294 | 0.00% | 10.4만 |
|---|
| 2025.10.27 | ₩2,415 | ₩2,428 | ₩2,280 | ₩2,294 | -5.00% | 22.1만 |
|---|
| 2025.10.24 | ₩2,334 | ₩2,441 | ₩2,267 | ₩2,415 | +3.45% | 33.3만 |
|---|
| 2025.10.23 | ₩2,361 | ₩2,361 | ₩2,200 | ₩2,240 | -5.11% | 45.6만 |
|---|
| 2025.10.22 | ₩2,415 | ₩2,415 | ₩2,187 | ₩2,334 | -3.33% | 61.3만 |
|---|
| 2025.10.21 | ₩2,455 | ₩2,482 | ₩2,307 | ₩2,361 | -3.83% | 38.9만 |
|---|
| 2025.10.20 | ₩2,589 | ₩2,683 | ₩2,441 | ₩2,468 | -4.66% | 71.6만 |
|---|
| 2025.10.17 | ₩2,683 | ₩2,683 | ₩2,428 | ₩2,522 | -6.00% | 67.9만 |
|---|
| 2025.10.16 | ₩2,723 | ₩2,804 | ₩2,576 | ₩2,616 | -3.94% | 80.8만 |
|---|
| 2025.10.15 | ₩2,790 | ₩2,857 | ₩2,669 | ₩2,763 | -0.96% | 92.6만 |
|---|
| 2025.10.14 | ₩3,005 | ₩3,018 | ₩2,763 | ₩2,830 | -5.80% | 116.8만 |
|---|
| 2025.10.13 | ₩2,656 | ₩3,193 | ₩2,589 | ₩3,005 | +13.13% | 156.8만 |
|---|
| 2025.10.10 | ₩2,616 | ₩2,669 | ₩2,482 | ₩2,482 | -5.13% | 87.1만 |
|---|