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 | ₩2,843 | ₩2,843 | ₩2,776 | ₩2,843 | 0.00% | 12.3만 |
| 2026.10.08 | ₩2,856 | ₩2,883 | ₩2,723 | ₩2,830 | -0.93% | 24.3만 |
| 2026.10.07 | ₩2,963 | ₩2,976 | ₩2,843 | ₩2,870 | -3.15% | 20.2만 |
| 2026.10.06 | ₩3,096 | ₩3,110 | ₩2,950 | ₩2,963 | -4.31% | 26.5만 |
| 2026.10.05 | ₩3,070 | ₩3,096 | ₩3,003 | ₩3,083 | +0.43% | 19.9만 |
| 2026.10.02 | ₩3,123 | ₩3,177 | ₩3,083 | ₩3,083 | -1.28% | 11.4만 |
| 2026.10.01 | ₩3,190 | ₩3,257 | ₩3,110 | ₩3,123 | -2.09% | 17.3만 |
| 2026.09.30 | ₩3,136 | ₩3,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,177 |
| +1.28% |
| 11.8만 |
| 2026.09.29 | ₩3,096 | ₩3,136 | ₩3,070 | ₩3,136 | +1.29% | 11.7만 |
|---|
| 2026.09.28 | ₩3,123 | ₩3,136 | ₩3,096 | ₩3,110 | -0.43% | 9.4만 |
|---|
| 2026.09.25 | ₩3,203 | ₩3,230 | ₩3,136 | ₩3,177 | -0.83% | 7.8만 |
|---|
| 2026.09.24 | ₩3,123 | ₩3,177 | ₩3,110 | ₩3,163 | +1.28% | 11.1만 |
|---|
| 2026.09.23 | ₩3,270 | ₩3,297 | ₩3,083 | ₩3,123 | -4.49% | 28.8만 |
|---|
| 2026.09.22 | ₩3,283 | ₩3,337 | ₩3,217 | ₩3,323 | +1.22% | 23.1만 |
|---|
| 2026.09.21 | ₩3,270 | ₩3,337 | ₩3,230 | ₩3,257 | -0.41% | 21.7만 |
|---|
| 2026.09.18 | ₩3,297 | ₩3,323 | ₩3,270 | ₩3,323 | +0.81% | 12.8만 |
|---|
| 2026.09.17 | ₩3,230 | ₩3,297 | ₩3,230 | ₩3,283 | +1.65% | 12.2만 |
|---|
| 2026.09.16 | ₩3,217 | ₩3,297 | ₩3,203 | ₩3,217 | 0.00% | 11.8만 |
|---|
| 2026.09.15 | ₩3,323 | ₩3,323 | ₩3,163 | ₩3,217 | -3.21% | 33.1만 |
|---|
| 2026.09.14 | ₩3,230 | ₩3,390 | ₩3,230 | ₩3,310 | +2.48% | 14.5만 |
|---|
| 2026.09.11 | ₩3,297 | ₩3,337 | ₩3,243 | ₩3,297 | 0.00% | 16.2만 |
|---|
| 2026.09.10 | ₩3,310 | ₩3,350 | ₩3,257 | ₩3,283 | -0.81% | 20.7만 |
|---|
| 2026.09.09 | ₩3,403 | ₩3,403 | ₩3,283 | ₩3,310 | -2.75% | 29.4만 |
|---|
| 2026.09.08 | ₩3,403 | ₩3,510 | ₩3,403 | ₩3,417 | +0.39% | 19.3만 |
|---|
| 2026.09.04 | ₩3,390 | ₩3,484 | ₩3,390 | ₩3,457 | +1.97% | 20만 |
|---|
| 2026.09.03 | ₩3,524 | ₩3,550 | ₩3,390 | ₩3,417 | -3.03% | 16.4만 |
|---|
| 2026.09.02 | ₩3,417 | ₩3,510 | ₩3,417 | ₩3,510 | +2.73% | 12.8만 |
|---|
| 2026.09.01 | ₩3,417 | ₩3,470 | ₩3,377 | ₩3,457 | +1.17% | 16.9만 |
|---|
| 2026.08.31 | ₩3,510 | ₩3,510 | ₩3,363 | ₩3,417 | -2.66% | 17.5만 |
|---|
| 2026.08.28 | ₩3,630 | ₩3,630 | ₩3,443 | ₩3,470 | -4.41% | 22.9만 |
|---|
| 2026.08.27 | ₩3,817 | ₩3,817 | ₩3,630 | ₩3,684 | -3.50% | 30.1만 |
|---|
| 2026.08.26 | ₩3,777 | ₩3,924 | ₩3,737 | ₩3,790 | +0.35% | 66.6만 |
|---|
| 2026.08.25 | ₩3,470 | ₩3,884 | ₩3,457 | ₩3,831 | +10.38% | 79.9만 |
|---|
| 2026.08.24 | ₩3,443 | ₩3,484 | ₩3,323 | ₩3,457 | +0.39% | 21.8만 |
|---|
| 2026.08.21 | ₩3,524 | ₩3,697 | ₩3,484 | ₩3,497 | -0.76% | 44.7만 |
|---|
| 2026.08.20 | ₩3,390 | ₩3,577 | ₩3,297 | ₩3,537 | +4.33% | 99.4만 |
|---|
| 2026.08.19 | ₩3,150 | ₩3,310 | ₩3,150 | ₩3,257 | +3.39% | 21.3만 |
|---|
| 2026.08.18 | ₩3,110 | ₩3,190 | ₩3,070 | ₩3,177 | +2.15% | 9.8만 |
|---|
| 2026.08.17 | ₩3,177 | ₩3,203 | ₩3,110 | ₩3,136 | -1.26% | 20.1만 |
|---|
| 2026.08.14 | ₩3,203 | ₩3,243 | ₩3,150 | ₩3,217 | +0.42% | 19.1만 |
|---|
| 2026.08.13 | ₩3,337 | ₩3,337 | ₩3,190 | ₩3,217 | -3.60% | 28만 |
|---|
| 2026.08.12 | ₩3,257 | ₩3,337 | ₩3,230 | ₩3,337 | +2.46% | 44.7만 |
|---|
| 2026.08.11 | ₩3,150 | ₩3,283 | ₩3,123 | ₩3,203 | +1.69% | 29.7만 |
|---|
| 2026.08.10 | ₩3,136 | ₩3,217 | ₩3,083 | ₩3,123 | -0.43% | 23.1만 |
|---|
| 2026.08.07 | ₩3,096 | ₩3,243 | ₩3,096 | ₩3,217 | +3.88% | 27.6만 |
|---|
| 2026.08.06 | ₩3,083 | ₩3,150 | ₩3,043 | ₩3,070 | -0.43% | 20.7만 |
|---|
| 2026.08.05 | ₩3,136 | ₩3,163 | ₩3,016 | ₩3,043 | -2.98% | 23.9만 |
|---|
| 2026.08.04 | ₩3,150 | ₩3,270 | ₩3,110 | ₩3,177 | +0.85% | 34.5만 |
|---|
| 2026.08.03 | ₩3,123 | ₩3,190 | ₩2,896 | ₩3,177 | +1.71% | 59.3만 |
|---|
| 2026.07.31 | ₩3,096 | ₩3,177 | ₩3,003 | ₩3,136 | +1.29% | 35만 |
|---|
| 2026.07.30 | ₩3,016 | ₩3,136 | ₩2,990 | ₩3,123 | +3.54% | 16.5만 |
|---|
| 2026.07.29 | ₩3,043 | ₩3,083 | ₩2,963 | ₩2,990 | -1.75% | 19.8만 |
|---|
| 2026.07.28 | ₩3,177 | ₩3,177 | ₩2,990 | ₩3,016 | -5.04% | 17.9만 |
|---|
| 2026.07.27 | ₩3,123 | ₩3,190 | ₩3,043 | ₩3,177 | +1.71% | 10.4만 |
|---|
| 2026.07.24 | ₩3,177 | ₩3,177 | ₩3,016 | ₩3,043 | -4.20% | 20만 |
|---|
| 2026.07.23 | ₩3,190 | ₩3,203 | ₩3,110 | ₩3,123 | -2.09% | 17.5만 |
|---|
| 2026.07.22 | ₩3,270 | ₩3,350 | ₩3,190 | ₩3,230 | -1.22% | 18.4만 |
|---|
| 2026.07.21 | ₩3,136 | ₩3,363 | ₩3,123 | ₩3,323 | +5.96% | 25.5만 |
|---|
| 2026.07.20 | ₩3,150 | ₩3,190 | ₩3,096 | ₩3,123 | -0.85% | 26.3만 |
|---|
| 2026.07.17 | ₩3,070 | ₩3,177 | ₩3,030 | ₩3,163 | +3.04% | 15.5만 |
|---|
| 2026.07.16 | ₩3,243 | ₩3,243 | ₩3,070 | ₩3,110 | -4.12% | 39.8만 |
|---|
| 2026.07.15 | ₩3,190 | ₩3,243 | ₩3,110 | ₩3,150 | -1.26% | 20.7만 |
|---|
| 2026.07.14 | ₩3,083 | ₩3,096 | ₩2,963 | ₩3,070 | -0.43% | 14.2만 |
|---|
| 2026.07.13 | ₩3,150 | ₩3,177 | ₩3,056 | ₩3,070 | -2.54% | 23.5만 |
|---|
| 2026.07.10 | ₩3,310 | ₩3,310 | ₩3,163 | ₩3,190 | -3.63% | 15.9만 |
|---|
| 2026.07.09 | ₩3,297 | ₩3,417 | ₩3,257 | ₩3,297 | 0.00% | 42.8만 |
|---|
| 2026.07.08 | ₩3,190 | ₩3,257 | ₩3,123 | ₩3,217 | +0.84% | 37.1만 |
|---|
| 2026.07.07 | ₩3,123 | ₩3,217 | ₩3,083 | ₩3,190 | +2.14% | 22.1만 |
|---|
| 2026.07.06 | ₩3,096 | ₩3,177 | ₩3,056 | ₩3,150 | +1.72% | 33.1만 |
|---|
| 2026.07.02 | ₩2,830 | ₩3,070 | ₩2,830 | ₩3,043 | +7.55% | 49.5만 |
|---|
| 2026.07.01 | ₩2,896 | ₩2,910 | ₩2,816 | ₩2,843 | -1.84% | 17.3만 |
|---|
| 2026.06.30 | ₩2,870 | ₩2,923 | ₩2,843 | ₩2,856 | -0.47% | 28.6만 |
|---|
| 2026.06.29 | ₩2,789 | ₩2,896 | ₩2,789 | ₩2,883 | +3.35% | 25.7만 |
|---|
| 2026.06.26 | ₩2,709 | ₩2,803 | ₩2,683 | ₩2,789 | +2.96% | 29.4만 |
|---|
| 2026.06.25 | ₩2,736 | ₩2,763 | ₩2,696 | ₩2,696 | -1.46% | 23.6만 |
|---|
| 2026.06.24 | ₩2,709 | ₩2,723 | ₩2,656 | ₩2,683 | -0.99% | 16.2만 |
|---|
| 2026.06.23 | ₩2,709 | ₩2,803 | ₩2,669 | ₩2,696 | -0.49% | 26.9만 |
|---|
| 2026.06.22 | ₩2,696 | ₩2,803 | ₩2,696 | ₩2,763 | +2.48% | 23.5만 |
|---|
| 2026.06.18 | ₩2,736 | ₩2,776 | ₩2,616 | ₩2,683 | -1.95% | 50.4만 |
|---|
| 2026.06.17 | ₩2,683 | ₩2,763 | ₩2,643 | ₩2,656 | -1.00% | 27.6만 |
|---|
| 2026.06.16 | ₩2,696 | ₩2,723 | ₩2,629 | ₩2,709 | +0.50% | 34.6만 |
|---|
| 2026.06.15 | ₩2,723 | ₩2,789 | ₩2,683 | ₩2,696 | -0.98% | 28.9만 |
|---|
| 2026.06.12 | ₩2,736 | ₩2,830 | ₩2,669 | ₩2,723 | -0.49% | 20.7만 |
|---|
| 2026.06.11 | ₩2,643 | ₩2,749 | ₩2,616 | ₩2,723 | +3.03% | 35.9만 |
|---|
| 2026.06.10 | ₩2,696 | ₩2,723 | ₩2,603 | ₩2,616 | -2.97% | 35.3만 |
|---|
| 2026.06.09 | ₩2,789 | ₩2,789 | ₩2,603 | ₩2,696 | -3.35% | 46.3만 |
|---|
| 2026.06.08 | ₩2,830 | ₩2,856 | ₩2,709 | ₩2,723 | -3.77% | 45.9만 |
|---|
| 2026.06.05 | ₩2,923 | ₩2,936 | ₩2,763 | ₩2,803 | -4.11% | 24.2만 |
|---|
| 2026.06.04 | ₩2,936 | ₩3,016 | ₩2,936 | ₩2,963 | +0.91% | 57.5만 |
|---|
| 2026.06.03 | ₩2,990 | ₩2,990 | ₩2,830 | ₩2,923 | -2.23% | 80.8만 |
|---|
| 2026.06.02 | ₩3,243 | ₩3,243 | ₩2,976 | ₩3,016 | -7.00% | 111.7만 |
|---|
| 2026.06.01 | ₩3,484 | ₩3,484 | ₩3,243 | ₩3,283 | -5.75% | 73.8만 |
|---|
| 2026.05.29 | ₩3,697 | ₩3,697 | ₩3,510 | ₩3,510 | -5.05% | 37.4만 |
|---|
| 2026.05.28 | ₩3,737 | ₩3,777 | ₩3,644 | ₩3,710 | -0.71% | 54.6만 |
|---|
| 2026.05.27 | ₩3,630 | ₩3,710 | ₩3,550 | ₩3,684 | +1.47% | 36.5만 |
|---|
| 2026.05.26 | ₩3,737 | ₩3,737 | ₩3,537 | ₩3,537 | -5.36% | 41.8만 |
|---|
| 2026.05.22 | ₩3,524 | ₩3,897 | ₩3,524 | ₩3,737 | +6.06% | 58만 |
|---|
| 2026.05.21 | ₩3,590 | ₩3,617 | ₩3,390 | ₩3,484 | -2.97% | 54.1만 |
|---|
| 2026.05.20 | ₩3,644 | ₩3,710 | ₩3,604 | ₩3,617 | -0.73% | 26.6만 |
|---|
| 2026.05.19 | ₩3,670 | ₩3,871 | ₩3,430 | ₩3,644 | -0.73% | 95.6만 |
|---|
| 2026.05.18 | ₩3,790 | ₩4,031 | ₩3,590 | ₩3,817 | +0.70% | 170.4만 |
|---|
| 2026.05.15 | ₩3,937 | ₩3,937 | ₩3,630 | ₩3,670 | -6.78% | 83.4만 |
|---|
| 2026.05.14 | ₩3,857 | ₩4,071 | ₩3,764 | ₩4,044 | +4.84% | 77.3만 |
|---|
| 2026.05.13 | ₩3,764 | ₩3,804 | ₩3,750 | ₩3,804 | +1.06% | 13.2만 |
|---|
| 2026.05.12 | ₩3,724 | ₩3,804 | ₩3,604 | ₩3,777 | +1.43% | 32.4만 |
|---|
| 2026.05.11 | ₩3,790 | ₩3,977 | ₩3,724 | ₩3,831 | +1.06% | 44.4만 |
|---|
| 2026.05.08 | ₩3,871 | ₩3,937 | ₩3,777 | ₩3,871 | 0.00% | 33.8만 |
|---|
| 2026.05.07 | ₩3,684 | ₩3,911 | ₩3,684 | ₩3,817 | +3.62% | 41.1만 |
|---|
| 2026.05.06 | ₩3,670 | ₩3,724 | ₩3,590 | ₩3,684 | +0.36% | 40.6만 |
|---|
| 2026.05.05 | ₩3,577 | ₩3,790 | ₩3,577 | ₩3,630 | +1.49% | 45.3만 |
|---|
| 2026.05.04 | ₩3,577 | ₩3,644 | ₩3,484 | ₩3,524 | -1.49% | 47.6만 |
|---|
| 2026.05.01 | ₩3,550 | ₩3,697 | ₩3,550 | ₩3,617 | +1.88% | 42.6만 |
|---|
| 2026.04.30 | ₩3,497 | ₩3,577 | ₩3,417 | ₩3,550 | +1.53% | 34.5만 |
|---|
| 2026.04.29 | ₩3,617 | ₩3,684 | ₩3,390 | ₩3,470 | -4.06% | 72.8만 |
|---|
| 2026.04.28 | ₩3,857 | ₩3,871 | ₩3,564 | ₩3,644 | -5.54% | 81.8만 |
|---|
| 2026.04.27 | ₩4,111 | ₩4,178 | ₩3,844 | ₩3,897 | -5.19% | 94.7만 |
|---|
| 2026.04.24 | ₩4,004 | ₩4,324 | ₩3,937 | ₩4,138 | +3.33% | 124.8만 |
|---|
| 2026.04.23 | ₩3,750 | ₩3,991 | ₩3,724 | ₩3,897 | +3.91% | 58.2만 |
|---|
| 2026.04.22 | ₩3,831 | ₩3,871 | ₩3,737 | ₩3,777 | -1.39% | 30.3만 |
|---|
| 2026.04.21 | ₩3,884 | ₩3,884 | ₩3,697 | ₩3,790 | -2.41% | 27.8만 |
|---|
| 2026.04.20 | ₩3,764 | ₩3,871 | ₩3,750 | ₩3,844 | +2.13% | 27.5만 |
|---|
| 2026.04.17 | ₩3,884 | ₩3,897 | ₩3,697 | ₩3,764 | -3.09% | 66만 |
|---|
| 2026.04.16 | ₩3,790 | ₩3,884 | ₩3,764 | ₩3,857 | +1.76% | 48만 |
|---|
| 2026.04.15 | ₩3,831 | ₩3,924 | ₩3,630 | ₩3,857 | +0.70% | 67.3만 |
|---|
| 2026.04.14 | ₩3,737 | ₩3,924 | ₩3,710 | ₩3,844 | +2.86% | 88.5만 |
|---|
| 2026.04.13 | ₩3,363 | ₩3,710 | ₩3,337 | ₩3,684 | +9.52% | 67.8만 |
|---|
| 2026.04.10 | ₩3,310 | ₩3,537 | ₩3,217 | ₩3,443 | +4.03% | 76.6만 |
|---|
| 2026.04.09 | ₩3,083 | ₩3,323 | ₩3,043 | ₩3,310 | +7.36% | 43.7만 |
|---|
| 2026.04.08 | ₩3,230 | ₩3,270 | ₩3,043 | ₩3,056 | -5.37% | 29.5만 |
|---|
| 2026.04.07 | ₩2,923 | ₩3,136 | ₩2,923 | ₩3,096 | +5.94% | 48.7만 |
|---|
| 2026.04.06 | ₩2,910 | ₩3,070 | ₩2,896 | ₩2,910 | 0.00% | 37.9만 |
|---|
| 2026.04.02 | ₩2,936 | ₩3,043 | ₩2,923 | ₩3,016 | +2.73% | 20.6만 |
|---|
| 2026.04.01 | ₩2,843 | ₩3,043 | ₩2,843 | ₩2,936 | +3.29% | 21.7만 |
|---|
| 2026.03.31 | ₩2,656 | ₩2,870 | ₩2,656 | ₩2,843 | +7.04% | 26.7만 |
|---|
| 2026.03.30 | ₩2,709 | ₩2,749 | ₩2,643 | ₩2,656 | -1.97% | 19만 |
|---|
| 2026.03.27 | ₩2,723 | ₩2,789 | ₩2,683 | ₩2,723 | 0.00% | 14.2만 |
|---|
| 2026.03.26 | ₩2,696 | ₩2,830 | ₩2,696 | ₩2,749 | +1.98% | 12.8만 |
|---|
| 2026.03.25 | ₩2,789 | ₩2,896 | ₩2,749 | ₩2,749 | -1.44% | 12만 |
|---|
| 2026.03.24 | ₩2,763 | ₩2,830 | ₩2,736 | ₩2,763 | 0.00% | 13.7만 |
|---|
| 2026.03.23 | ₩2,843 | ₩2,870 | ₩2,763 | ₩2,789 | -1.88% | 23만 |
|---|
| 2026.03.20 | ₩2,816 | ₩2,896 | ₩2,776 | ₩2,789 | -0.95% | 19.4만 |
|---|
| 2026.03.19 | ₩2,843 | ₩2,870 | ₩2,789 | ₩2,816 | -0.94% | 18.5만 |
|---|
| 2026.03.18 | ₩3,043 | ₩3,043 | ₩2,843 | ₩2,896 | -4.82% | 26.5만 |
|---|
| 2026.03.17 | ₩3,003 | ₩3,123 | ₩3,003 | ₩3,030 | +0.89% | 18.2만 |
|---|
| 2026.03.16 | ₩3,056 | ₩3,110 | ₩2,950 | ₩3,030 | -0.87% | 39.9만 |
|---|
| 2026.03.13 | ₩2,963 | ₩3,136 | ₩2,963 | ₩2,990 | +0.90% | 30.8만 |
|---|
| 2026.03.12 | ₩2,950 | ₩3,016 | ₩2,883 | ₩2,950 | 0.00% | 30.2만 |
|---|
| 2026.03.11 | ₩2,923 | ₩3,096 | ₩2,923 | ₩3,043 | +4.11% | 42.9만 |
|---|
| 2026.03.10 | ₩2,856 | ₩2,990 | ₩2,816 | ₩2,990 | +4.67% | 37.2만 |
|---|
| 2026.03.09 | ₩2,736 | ₩2,883 | ₩2,709 | ₩2,870 | +4.88% | 23.5만 |
|---|
| 2026.03.06 | ₩2,669 | ₩2,883 | ₩2,669 | ₩2,776 | +4.00% | 19.1만 |
|---|
| 2026.03.05 | ₩2,843 | ₩2,856 | ₩2,683 | ₩2,736 | -3.76% | 20.6만 |
|---|
| 2026.03.04 | ₩2,696 | ₩2,910 | ₩2,696 | ₩2,856 | +5.94% | 26.7만 |
|---|
| 2026.03.03 | ₩2,976 | ₩3,083 | ₩2,643 | ₩2,669 | -10.31% | 52.4만 |
|---|
| 2026.03.02 | ₩2,536 | ₩3,070 | ₩2,523 | ₩3,003 | +18.42% | 211.7만 |
|---|
| 2026.02.27 | ₩2,376 | ₩2,536 | ₩2,322 | ₩2,416 | +1.69% | 33.4만 |
|---|
| 2026.02.26 | ₩2,402 | ₩2,402 | ₩2,296 | ₩2,389 | -0.56% | 9.8만 |
|---|
| 2026.02.25 | ₩2,362 | ₩2,389 | ₩2,322 | ₩2,349 | -0.56% | 10.3만 |
|---|
| 2026.02.24 | ₩2,282 | ₩2,416 | ₩2,256 | ₩2,362 | +3.51% | 20.2만 |
|---|
| 2026.02.23 | ₩2,322 | ₩2,336 | ₩2,229 | ₩2,282 | -1.72% | 16.1만 |
|---|
| 2026.02.20 | ₩2,349 | ₩2,416 | ₩2,322 | ₩2,322 | -1.14% | 15만 |
|---|
| 2026.02.19 | ₩2,242 | ₩2,402 | ₩2,216 | ₩2,389 | +6.55% | 23.9만 |
|---|
| 2026.02.18 | ₩2,242 | ₩2,309 | ₩2,216 | ₩2,269 | +1.19% | 18.6만 |
|---|
| 2026.02.17 | ₩2,202 | ₩2,282 | ₩2,176 | ₩2,242 | +1.82% | 13.3만 |
|---|
| 2026.02.13 | ₩2,216 | ₩2,269 | ₩2,189 | ₩2,202 | -0.60% | 13만 |
|---|
| 2026.02.12 | ₩2,269 | ₩2,282 | ₩2,176 | ₩2,229 | -1.76% | 12.4만 |
|---|
| 2026.02.11 | ₩2,362 | ₩2,376 | ₩2,269 | ₩2,282 | -3.39% | 18.4만 |
|---|
| 2026.02.10 | ₩2,309 | ₩2,429 | ₩2,309 | ₩2,349 | +1.73% | 33만 |
|---|
| 2026.02.09 | ₩2,269 | ₩2,296 | ₩2,216 | ₩2,282 | +0.59% | 17.9만 |
|---|
| 2026.02.06 | ₩2,149 | ₩2,282 | ₩2,135 | ₩2,229 | +3.73% | 29.6만 |
|---|
| 2026.02.05 | ₩2,322 | ₩2,349 | ₩2,109 | ₩2,122 | -8.62% | 45.1만 |
|---|
| 2026.02.04 | ₩2,402 | ₩2,416 | ₩2,282 | ₩2,322 | -3.33% | 26.8만 |
|---|
| 2026.02.03 | ₩2,429 | ₩2,469 | ₩2,376 | ₩2,429 | 0.00% | 20.5만 |
|---|
| 2026.02.02 | ₩2,429 | ₩2,496 | ₩2,416 | ₩2,416 | -0.55% | 18.1만 |
|---|
| 2026.01.30 | ₩2,576 | ₩2,576 | ₩2,442 | ₩2,456 | -4.66% | 21.5만 |
|---|
| 2026.01.29 | ₩2,616 | ₩2,643 | ₩2,549 | ₩2,576 | -1.53% | 17만 |
|---|
| 2026.01.28 | ₩2,696 | ₩2,709 | ₩2,589 | ₩2,603 | -3.47% | 29.2만 |
|---|
| 2026.01.27 | ₩2,776 | ₩2,776 | ₩2,643 | ₩2,696 | -2.88% | 24.2만 |
|---|
| 2026.01.26 | ₩2,749 | ₩2,763 | ₩2,709 | ₩2,709 | -1.46% | 13.1만 |
|---|
| 2026.01.23 | ₩2,896 | ₩2,910 | ₩2,776 | ₩2,789 | -3.69% | 15.4만 |
|---|
| 2026.01.22 | ₩2,830 | ₩2,950 | ₩2,830 | ₩2,856 | +0.94% | 21.2만 |
|---|
| 2026.01.21 | ₩2,896 | ₩2,896 | ₩2,723 | ₩2,816 | -2.76% | 44.2만 |
|---|
| 2026.01.20 | ₩3,070 | ₩3,177 | ₩2,896 | ₩2,910 | -5.22% | 63.4만 |
|---|
| 2026.01.16 | ₩2,910 | ₩3,177 | ₩2,816 | ₩3,150 | +8.26% | 106.1만 |
|---|
| 2026.01.15 | ₩2,696 | ₩3,083 | ₩2,683 | ₩2,816 | +4.46% | 242.1만 |
|---|
| 2026.01.14 | ₩2,616 | ₩2,683 | ₩2,576 | ₩2,643 | +1.02% | 58.8만 |
|---|
| 2026.01.13 | ₩2,616 | ₩2,669 | ₩2,483 | ₩2,629 | +0.51% | 55.2만 |
|---|
| 2026.01.12 | ₩2,469 | ₩2,683 | ₩2,429 | ₩2,643 | +7.03% | 117.5만 |
|---|
| 2026.01.09 | ₩2,202 | ₩2,549 | ₩2,202 | ₩2,509 | +13.94% | 130.5만 |
|---|
| 2026.01.08 | ₩2,282 | ₩2,296 | ₩2,149 | ₩2,189 | -4.09% | 35.4만 |
|---|
| 2026.01.07 | ₩2,109 | ₩2,309 | ₩2,109 | ₩2,296 | +8.86% | 83.1만 |
|---|
| 2026.01.06 | ₩2,055 | ₩2,135 | ₩2,055 | ₩2,069 | +0.65% | 26.1만 |
|---|
| 2026.01.05 | ₩2,069 | ₩2,095 | ₩2,015 | ₩2,029 | -1.94% | 22.5만 |
|---|
| 2026.01.02 | ₩2,109 | ₩2,122 | ₩2,015 | ₩2,069 | -1.90% | 42.3만 |
|---|
| 2025.12.31 | ₩1,949 | ₩2,042 | ₩1,949 | ₩2,042 | +4.79% | 31.3만 |
|---|
| 2025.12.30 | ₩1,989 | ₩2,029 | ₩1,909 | ₩1,975 | -0.67% | 44.3만 |
|---|
| 2025.12.29 | ₩2,002 | ₩2,042 | ₩1,962 | ₩1,962 | -2.00% | 29.1만 |
|---|
| 2025.12.26 | ₩2,055 | ₩2,069 | ₩2,002 | ₩2,055 | 0.00% | 14.3만 |
|---|
| 2025.12.24 | ₩2,029 | ₩2,069 | ₩2,015 | ₩2,055 | +1.32% | 6.3만 |
|---|
| 2025.12.23 | ₩2,002 | ₩2,055 | ₩2,002 | ₩2,029 | +1.33% | 14.3만 |
|---|
| 2025.12.22 | ₩2,002 | ₩2,069 | ₩2,002 | ₩2,042 | +2.00% | 33.7만 |
|---|
| 2025.12.19 | ₩2,002 | ₩2,082 | ₩2,002 | ₩2,029 | +1.33% | 34.5만 |
|---|
| 2025.12.18 | ₩2,069 | ₩2,122 | ₩2,015 | ₩2,015 | -2.58% | 55.5만 |
|---|
| 2025.12.17 | ₩2,229 | ₩2,229 | ₩1,962 | ₩2,029 | -8.98% | 252만 |
|---|
| 2025.12.16 | ₩1,989 | ₩2,002 | ₩1,975 | ₩1,989 | 0.00% | 25만 |
|---|
| 2025.12.15 | ₩2,042 | ₩2,055 | ₩1,975 | ₩2,002 | -1.96% | 28.2만 |
|---|
| 2025.12.12 | ₩2,135 | ₩2,135 | ₩2,002 | ₩2,042 | -4.38% | 53.9만 |
|---|
| 2025.12.11 | ₩2,162 | ₩2,229 | ₩2,122 | ₩2,135 | -1.23% | 14.9만 |
|---|
| 2025.12.10 | ₩2,122 | ₩2,269 | ₩2,122 | ₩2,176 | +2.52% | 32.2만 |
|---|
| 2025.12.09 | ₩2,015 | ₩2,296 | ₩2,015 | ₩2,202 | +9.27% | 75.9만 |
|---|
| 2025.12.08 | ₩2,042 | ₩2,095 | ₩1,962 | ₩2,069 | +1.31% | 28.8만 |
|---|
| 2025.12.05 | ₩2,135 | ₩2,135 | ₩2,015 | ₩2,015 | -5.63% | 17.3만 |
|---|
| 2025.12.04 | ₩2,095 | ₩2,149 | ₩2,055 | ₩2,149 | +2.55% | 20.9만 |
|---|
| 2025.12.03 | ₩2,015 | ₩2,109 | ₩2,015 | ₩2,095 | +3.97% | 11.5만 |
|---|
| 2025.12.02 | ₩2,015 | ₩2,055 | ₩1,975 | ₩2,015 | 0.00% | 24.5만 |
|---|
| 2025.12.01 | ₩2,095 | ₩2,095 | ₩1,975 | ₩2,015 | -3.82% | 40.4만 |
|---|
| 2025.11.28 | ₩2,095 | ₩2,135 | ₩2,069 | ₩2,082 | -0.64% | 13.3만 |
|---|
| 2025.11.26 | ₩2,135 | ₩2,135 | ₩2,082 | ₩2,122 | -0.62% | 20.5만 |
|---|
| 2025.11.25 | ₩2,122 | ₩2,162 | ₩2,055 | ₩2,122 | 0.00% | 19.8만 |
|---|
| 2025.11.24 | ₩2,082 | ₩2,162 | ₩2,055 | ₩2,122 | +1.92% | 35.4만 |
|---|
| 2025.11.21 | ₩2,029 | ₩2,109 | ₩2,015 | ₩2,042 | +0.66% | 19.4만 |
|---|
| 2025.11.20 | ₩2,149 | ₩2,216 | ₩2,029 | ₩2,029 | -5.59% | 24.2만 |
|---|
| 2025.11.19 | ₩2,149 | ₩2,216 | ₩2,095 | ₩2,135 | -0.62% | 30.9만 |
|---|
| 2025.11.18 | ₩2,095 | ₩2,202 | ₩2,082 | ₩2,162 | +3.18% | 26.9만 |
|---|
| 2025.11.17 | ₩2,176 | ₩2,242 | ₩2,069 | ₩2,122 | -2.45% | 61.3만 |
|---|
| 2025.11.14 | ₩2,135 | ₩2,282 | ₩2,122 | ₩2,189 | +2.50% | 19.6만 |
|---|
| 2025.11.13 | ₩2,242 | ₩2,296 | ₩2,162 | ₩2,202 | -1.79% | 19.6만 |
|---|
| 2025.11.12 | ₩2,296 | ₩2,309 | ₩2,216 | ₩2,242 | -2.33% | 28.5만 |
|---|
| 2025.11.11 | ₩2,229 | ₩2,322 | ₩2,202 | ₩2,296 | +2.99% | 18.2만 |
|---|
| 2025.11.10 | ₩2,202 | ₩2,389 | ₩2,162 | ₩2,229 | +1.21% | 37.1만 |
|---|
| 2025.11.07 | ₩2,135 | ₩2,176 | ₩2,055 | ₩2,162 | +1.25% | 32.6만 |
|---|
| 2025.11.06 | ₩2,162 | ₩2,202 | ₩2,135 | ₩2,189 | +1.23% | 19.7만 |
|---|
| 2025.11.05 | ₩2,176 | ₩2,269 | ₩2,162 | ₩2,189 | +0.61% | 26.8만 |
|---|
| 2025.11.04 | ₩2,269 | ₩2,322 | ₩2,149 | ₩2,149 | -5.29% | 44.8만 |
|---|
| 2025.11.03 | ₩2,376 | ₩2,402 | ₩2,229 | ₩2,309 | -2.81% | 42.8만 |
|---|
| 2025.10.31 | ₩2,216 | ₩2,402 | ₩2,149 | ₩2,362 | +6.63% | 32.3만 |
|---|
| 2025.10.30 | ₩2,269 | ₩2,282 | ₩2,176 | ₩2,202 | -2.94% | 12.6만 |
|---|
| 2025.10.29 | ₩2,269 | ₩2,336 | ₩2,176 | ₩2,202 | -2.94% | 36.1만 |
|---|
| 2025.10.28 | ₩2,282 | ₩2,296 | ₩2,216 | ₩2,282 | 0.00% | 10.4만 |
|---|
| 2025.10.27 | ₩2,402 | ₩2,416 | ₩2,269 | ₩2,282 | -5.00% | 22.1만 |
|---|
| 2025.10.24 | ₩2,322 | ₩2,429 | ₩2,256 | ₩2,402 | +3.45% | 33.3만 |
|---|
| 2025.10.23 | ₩2,349 | ₩2,349 | ₩2,189 | ₩2,229 | -5.11% | 45.6만 |
|---|
| 2025.10.22 | ₩2,402 | ₩2,402 | ₩2,176 | ₩2,322 | -3.33% | 61.3만 |
|---|
| 2025.10.21 | ₩2,442 | ₩2,469 | ₩2,296 | ₩2,349 | -3.83% | 38.9만 |
|---|
| 2025.10.20 | ₩2,576 | ₩2,669 | ₩2,429 | ₩2,456 | -4.66% | 71.6만 |
|---|
| 2025.10.17 | ₩2,669 | ₩2,669 | ₩2,416 | ₩2,509 | -6.00% | 67.9만 |
|---|
| 2025.10.16 | ₩2,709 | ₩2,789 | ₩2,563 | ₩2,603 | -3.94% | 80.8만 |
|---|
| 2025.10.15 | ₩2,776 | ₩2,843 | ₩2,656 | ₩2,749 | -0.96% | 92.6만 |
|---|
| 2025.10.14 | ₩2,990 | ₩3,003 | ₩2,749 | ₩2,816 | -5.80% | 116.8만 |
|---|
| 2025.10.13 | ₩2,643 | ₩3,177 | ₩2,576 | ₩2,990 | +13.13% | 156.8만 |
|---|
| 2025.10.10 | ₩2,603 | ₩2,656 | ₩2,469 | ₩2,469 | -5.13% | 87.1만 |
|---|