시장 데이터를 불러오는 중
전체 종목
CG 온콜로지 과거 주가
CG Oncology, Inc. - Common stock · CGON · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CG Oncology, Inc. - Common stock · CGON · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,020 | ₩86,968 | ₩83,900 | ₩85,154 | +1.35% | 51.7만 |
| 2026.10.08 | ₩82,258 | ₩85,007 | ₩81,538 | ₩84,407 | +2.61% | 91만 |
| 2026.10.07 | ₩83,633 | ₩84,914 | ₩82,592 | ₩83,232 | -0.48% | 62.2만 |
| 2026.10.06 | ₩92,292 | ₩92,292 | ₩84,313 | ₩84,914 | -7.99% | 77.4만 |
| 2026.10.05 | ₩90,197 | ₩91,999 | ₩87,676 | ₩91,678 | +1.64% | 78.8만 |
| 2026.10.02 | ₩92,532 | ₩93,039 | ₩88,876 | ₩89,904 | -2.84% | 154.1만 |
| 2026.10.01 | ₩93,907 | ₩95,091 | ₩91,158 | ₩91,198 | -2.88% | 98.5만 |
| 2026.09.30 | ₩93,853 | ₩97,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,587 |
| +0.78% |
| 133.1만 |
| 2026.09.29 | ₩92,813 | ₩94,307 | ₩91,078 | ₩94,093 | +1.38% | 103.5만 |
|---|
| 2026.09.28 | ₩89,343 | ₩93,320 | ₩88,076 | ₩92,879 | +3.96% | 176만 |
|---|
| 2026.09.25 | ₩92,492 | ₩93,470 | ₩89,077 | ₩89,597 | -3.13% | 117.8만 |
|---|
| 2026.09.24 | ₩97,536 | ₩97,990 | ₩90,931 | ₩91,745 | -5.94% | 144.4만 |
|---|
| 2026.09.23 | ₩102,566 | ₩103,794 | ₩95,881 | ₩97,883 | -4.57% | 83.1만 |
|---|
| 2026.09.22 | ₩104,487 | ₩107,583 | ₩101,739 | ₩103,727 | -0.73% | 164.2만 |
|---|
| 2026.09.21 | ₩101,058 | ₩104,694 | ₩99,030 | ₩104,407 | +3.31% | 111.5만 |
|---|
| 2026.09.18 | ₩101,232 | ₩101,232 | ₩97,162 | ₩99,564 | -1.65% | 177.9만 |
|---|
| 2026.09.17 | ₩100,071 | ₩102,072 | ₩99,310 | ₩100,898 | +0.83% | 89.4만 |
|---|
| 2026.09.16 | ₩96,949 | ₩99,524 | ₩96,949 | ₩98,897 | +2.01% | 79.6만 |
|---|
| 2026.09.15 | ₩98,910 | ₩98,910 | ₩96,706 | ₩96,802 | -2.13% | 103.7만 |
|---|
| 2026.09.14 | ₩96,468 | ₩99,631 | ₩95,775 | ₩98,457 | +2.06% | 83만 |
|---|
| 2026.09.11 | ₩97,162 | ₩100,071 | ₩95,434 | ₩96,535 | -0.65% | 76만 |
|---|
| 2026.09.10 | ₩94,614 | ₩96,842 | ₩93,400 | ₩96,068 | +1.54% | 65.8만 |
|---|
| 2026.09.09 | ₩97,456 | ₩99,871 | ₩94,600 | ₩96,015 | -1.48% | 70.8만 |
|---|
| 2026.09.08 | ₩97,709 | ₩99,537 | ₩96,402 | ₩97,936 | +0.23% | 55.1만 |
|---|
| 2026.09.04 | ₩97,429 | ₩99,904 | ₩97,229 | ₩99,631 | +2.26% | 28.3만 |
|---|
| 2026.09.03 | ₩99,991 | ₩100,103 | ₩98,323 | ₩99,177 | -0.81% | 36만 |
|---|
| 2026.09.02 | ₩102,526 | ₩105,715 | ₩98,590 | ₩99,524 | -2.93% | 66.4만 |
|---|
| 2026.09.01 | ₩99,724 | ₩101,719 | ₩98,997 | ₩101,218 | +1.50% | 87.6만 |
|---|
| 2026.08.31 | ₩98,857 | ₩101,592 | ₩96,228 | ₩100,284 | +1.44% | 84.1만 |
|---|
| 2026.08.28 | ₩104,274 | ₩104,281 | ₩98,643 | ₩99,190 | -4.88% | 61.3만 |
|---|
| 2026.08.27 | ₩104,087 | ₩105,942 | ₩103,580 | ₩105,421 | +1.28% | 32.9만 |
|---|
| 2026.08.26 | ₩104,461 | ₩105,328 | ₩102,566 | ₩104,634 | +0.17% | 50.8만 |
|---|
| 2026.08.25 | ₩105,408 | ₩106,836 | ₩104,207 | ₩105,341 | -0.06% | 73.6만 |
|---|
| 2026.08.24 | ₩105,995 | ₩106,596 | ₩103,420 | ₩104,381 | -1.52% | 116.3만 |
|---|
| 2026.08.21 | ₩104,994 | ₩106,596 | ₩103,247 | ₩106,489 | +1.42% | 70.2만 |
|---|
| 2026.08.20 | ₩106,075 | ₩106,353 | ₩102,966 | ₩103,553 | -2.38% | 66.8만 |
|---|
| 2026.08.19 | ₩103,807 | ₩108,037 | ₩102,740 | ₩107,650 | +3.70% | 84.6만 |
|---|
| 2026.08.18 | ₩101,178 | ₩103,407 | ₩100,485 | ₩101,792 | +0.61% | 56.3만 |
|---|
| 2026.08.17 | ₩98,563 | ₩103,300 | ₩98,563 | ₩102,886 | +4.39% | 95.8만 |
|---|
| 2026.08.14 | ₩99,457 | ₩100,952 | ₩98,070 | ₩100,111 | +0.66% | 59.6만 |
|---|
| 2026.08.13 | ₩103,073 | ₩103,380 | ₩99,511 | ₩99,684 | -3.29% | 74.9만 |
|---|
| 2026.08.12 | ₩103,407 | ₩105,928 | ₩101,685 | ₩102,726 | -0.66% | 76.6만 |
|---|
| 2026.08.11 | ₩102,313 | ₩103,393 | ₩100,525 | ₩102,780 | +0.46% | 81만 |
|---|
| 2026.08.10 | ₩99,591 | ₩102,193 | ₩99,497 | ₩102,152 | +2.57% | 81.1만 |
|---|
| 2026.08.07 | ₩100,031 | ₩101,672 | ₩98,083 | ₩100,204 | +0.17% | 61.2만 |
|---|
| 2026.08.06 | ₩95,868 | ₩102,072 | ₩95,868 | ₩99,871 | +4.18% | 93.6만 |
|---|
| 2026.08.05 | ₩95,361 | ₩98,490 | ₩95,081 | ₩96,629 | +1.33% | 92.3만 |
|---|
| 2026.08.04 | ₩92,893 | ₩96,922 | ₩92,893 | ₩95,268 | +2.56% | 88.3만 |
|---|
| 2026.08.03 | ₩95,121 | ₩95,121 | ₩90,838 | ₩92,265 | -3.00% | 62.6만 |
|---|
| 2026.07.31 | ₩97,322 | ₩97,322 | ₩92,869 | ₩94,987 | -2.40% | 56.1만 |
|---|
| 2026.07.30 | ₩92,359 | ₩97,829 | ₩89,557 | ₩97,442 | +5.50% | 53.7만 |
|---|
| 2026.07.29 | ₩97,816 | ₩98,070 | ₩90,451 | ₩92,225 | -5.72% | 110.4만 |
|---|
| 2026.07.28 | ₩98,150 | ₩99,050 | ₩94,494 | ₩96,895 | -1.28% | 123.6만 |
|---|
| 2026.07.27 | ₩93,480 | ₩98,590 | ₩93,480 | ₩98,096 | +4.94% | 114만 |
|---|
| 2026.07.24 | ₩94,761 | ₩94,761 | ₩92,012 | ₩92,492 | -2.39% | 36.9만 |
|---|
| 2026.07.23 | ₩91,692 | ₩97,389 | ₩90,731 | ₩94,894 | +3.49% | 103.7만 |
|---|
| 2026.07.22 | ₩94,467 | ₩95,868 | ₩92,199 | ₩92,479 | -2.10% | 66.4만 |
|---|
| 2026.07.21 | ₩93,466 | ₩96,228 | ₩93,466 | ₩95,695 | +2.38% | 70.4만 |
|---|
| 2026.07.20 | ₩95,935 | ₩98,203 | ₩93,626 | ₩93,653 | -2.38% | 104.6만 |
|---|
| 2026.07.17 | ₩91,692 | ₩97,296 | ₩91,692 | ₩95,868 | +4.55% | 105.9만 |
|---|
| 2026.07.16 | ₩96,575 | ₩96,755 | ₩91,412 | ₩92,732 | -3.98% | 122.2만 |
|---|
| 2026.07.15 | ₩94,961 | ₩99,791 | ₩93,360 | ₩97,402 | +2.57% | 132.9만 |
|---|
| 2026.07.14 | ₩97,536 | ₩97,776 | ₩94,440 | ₩95,761 | -1.82% | 111만 |
|---|
| 2026.07.13 | ₩99,737 | ₩99,737 | ₩94,354 | ₩96,735 | -3.01% | 99.2만 |
|---|
| 2026.07.10 | ₩97,242 | ₩101,225 | ₩93,360 | ₩100,391 | +3.24% | 104.3만 |
|---|
| 2026.07.09 | ₩93,560 | ₩98,577 | ₩93,560 | ₩97,829 | +4.56% | 77.7만 |
|---|
| 2026.07.08 | ₩92,199 | ₩93,586 | ₩89,971 | ₩93,133 | +1.01% | 137.1만 |
|---|
| 2026.07.07 | ₩93,066 | ₩93,917 | ₩90,638 | ₩92,332 | -0.79% | 96.8만 |
|---|
| 2026.07.06 | ₩93,400 | ₩95,468 | ₩92,032 | ₩92,412 | -1.06% | 52.6만 |
|---|
| 2026.07.02 | ₩94,907 | ₩95,901 | ₩91,732 | ₩93,880 | -1.08% | 79.2만 |
|---|
| 2026.07.01 | ₩93,840 | ₩95,401 | ₩93,066 | ₩94,587 | +0.80% | 114.5만 |
|---|
| 2026.06.30 | ₩100,164 | ₩102,740 | ₩94,120 | ₩94,801 | -5.35% | 140.5만 |
|---|
| 2026.06.29 | ₩94,307 | ₩98,577 | ₩93,660 | ₩98,376 | +4.32% | 109.4만 |
|---|
| 2026.06.26 | ₩97,122 | ₩99,724 | ₩92,746 | ₩96,015 | -1.14% | 485.2만 |
|---|
| 2026.06.25 | ₩89,730 | ₩98,016 | ₩87,876 | ₩97,189 | +8.31% | 136.3만 |
|---|
| 2026.06.24 | ₩87,355 | ₩95,067 | ₩86,768 | ₩91,692 | +4.96% | 158.4만 |
|---|
| 2026.06.23 | ₩86,488 | ₩88,990 | ₩85,060 | ₩87,702 | +1.40% | 84.7만 |
|---|
| 2026.06.22 | ₩82,712 | ₩88,610 | ₩82,325 | ₩88,396 | +6.87% | 124.4만 |
|---|
| 2026.06.18 | ₩84,994 | ₩84,994 | ₩80,073 | ₩81,498 | -4.11% | 225.9만 |
|---|
| 2026.06.17 | ₩80,991 | ₩83,286 | ₩80,270 | ₩80,631 | -0.44% | 87.4만 |
|---|
| 2026.06.16 | ₩79,923 | ₩80,871 | ₩78,669 | ₩80,430 | +0.63% | 53.1만 |
|---|
| 2026.06.15 | ₩80,217 | ₩81,751 | ₩78,909 | ₩79,456 | -0.95% | 96.2만 |
|---|
| 2026.06.12 | ₩77,442 | ₩81,004 | ₩76,968 | ₩79,470 | +2.62% | 93.4만 |
|---|
| 2026.06.11 | ₩73,746 | ₩77,188 | ₩73,199 | ₩76,908 | +4.29% | 78.3만 |
|---|
| 2026.06.10 | ₩75,080 | ₩77,842 | ₩72,852 | ₩73,279 | -2.40% | 82.4만 |
|---|
| 2026.06.09 | ₩74,373 | ₩76,788 | ₩72,185 | ₩75,614 | +1.67% | 123.7만 |
|---|
| 2026.06.08 | ₩72,585 | ₩74,079 | ₩70,997 | ₩72,585 | 0.00% | 82.8만 |
|---|
| 2026.06.05 | ₩74,520 | ₩75,754 | ₩71,411 | ₩71,678 | -3.81% | 96.7만 |
|---|
| 2026.06.04 | ₩72,718 | ₩75,467 | ₩72,318 | ₩74,840 | +2.92% | 65.4만 |
|---|
| 2026.06.03 | ₩73,839 | ₩76,034 | ₩72,078 | ₩72,612 | -1.66% | 98.2만 |
|---|
| 2026.06.02 | ₩78,069 | ₩79,923 | ₩73,892 | ₩74,093 | -5.09% | 116.5만 |
|---|
| 2026.06.01 | ₩82,725 | ₩83,112 | ₩77,762 | ₩79,029 | -4.47% | 81.5만 |
|---|
| 2026.05.29 | ₩81,578 | ₩83,166 | ₩80,137 | ₩83,112 | +1.88% | 122.6만 |
|---|
| 2026.05.28 | ₩80,457 | ₩81,384 | ₩79,823 | ₩81,031 | +0.71% | 68.9만 |
|---|
| 2026.05.27 | ₩82,579 | ₩84,006 | ₩80,510 | ₩81,124 | -1.76% | 102.9만 |
|---|
| 2026.05.26 | ₩85,394 | ₩85,607 | ₩78,869 | ₩82,579 | -3.30% | 170.2만 |
|---|
| 2026.05.22 | ₩86,034 | ₩87,255 | ₩84,820 | ₩85,727 | -0.36% | 65.3만 |
|---|
| 2026.05.21 | ₩85,701 | ₩87,902 | ₩85,234 | ₩86,181 | +0.56% | 68.5만 |
|---|
| 2026.05.20 | ₩85,621 | ₩88,022 | ₩84,733 | ₩86,408 | +0.92% | 78.5만 |
|---|
| 2026.05.19 | ₩82,899 | ₩85,251 | ₩81,418 | ₩84,460 | +1.88% | 67.5만 |
|---|
| 2026.05.18 | ₩89,797 | ₩90,111 | ₩83,766 | ₩83,966 | -6.49% | 137.8만 |
|---|
| 2026.05.15 | ₩92,332 | ₩93,400 | ₩88,690 | ₩89,303 | -3.28% | 118.1만 |
|---|
| 2026.05.14 | ₩99,044 | ₩100,738 | ₩90,824 | ₩92,779 | -6.32% | 125.1만 |
|---|
| 2026.05.13 | ₩95,908 | ₩99,204 | ₩94,200 | ₩98,737 | +2.95% | 72.9만 |
|---|
| 2026.05.12 | ₩92,492 | ₩96,635 | ₩91,979 | ₩96,162 | +3.97% | 164.5만 |
|---|
| 2026.05.11 | ₩91,158 | ₩94,821 | ₩91,158 | ₩92,492 | +1.46% | 79만 |
|---|
| 2026.05.08 | ₩91,932 | ₩93,820 | ₩91,465 | ₩92,893 | +1.04% | 114.3만 |
|---|
| 2026.05.07 | ₩90,945 | ₩92,813 | ₩89,917 | ₩92,305 | +1.50% | 85.5만 |
|---|
| 2026.05.06 | ₩90,511 | ₩90,951 | ₩87,489 | ₩90,744 | +0.26% | 47.3만 |
|---|
| 2026.05.05 | ₩91,585 | ₩92,986 | ₩88,623 | ₩89,630 | -2.13% | 74.4만 |
|---|
| 2026.05.04 | ₩87,836 | ₩90,891 | ₩87,836 | ₩90,331 | +2.84% | 63.4만 |
|---|
| 2026.05.01 | ₩87,822 | ₩90,317 | ₩87,555 | ₩88,423 | +0.68% | 79.6만 |
|---|
| 2026.04.30 | ₩87,209 | ₩90,224 | ₩86,595 | ₩89,050 | +2.11% | 71만 |
|---|
| 2026.04.29 | ₩86,822 | ₩87,402 | ₩85,180 | ₩86,395 | -0.49% | 63.7만 |
|---|
| 2026.04.28 | ₩90,001 | ₩90,731 | ₩87,235 | ₩87,462 | -2.82% | 61만 |
|---|
| 2026.04.27 | ₩92,199 | ₩93,787 | ₩88,810 | ₩89,157 | -3.30% | 75.8만 |
|---|
| 2026.04.24 | ₩93,213 | ₩93,400 | ₩90,945 | ₩91,638 | -1.69% | 50.7만 |
|---|
| 2026.04.23 | ₩93,253 | ₩95,908 | ₩90,544 | ₩93,253 | 0.00% | 112.2만 |
|---|
| 2026.04.22 | ₩96,855 | ₩97,402 | ₩92,439 | ₩93,239 | -3.73% | 104만 |
|---|
| 2026.04.21 | ₩94,067 | ₩97,322 | ₩92,859 | ₩95,855 | +1.90% | 80.6만 |
|---|
| 2026.04.20 | ₩97,402 | ₩97,776 | ₩93,813 | ₩93,933 | -3.56% | 93.1만 |
|---|
| 2026.04.17 | ₩90,211 | ₩98,150 | ₩89,170 | ₩97,976 | +8.61% | 176.5만 |
|---|
| 2026.04.16 | ₩90,304 | ₩90,304 | ₩84,100 | ₩88,516 | -1.98% | 129.5만 |
|---|
| 2026.04.15 | ₩89,317 | ₩90,991 | ₩87,916 | ₩90,304 | +1.11% | 117.2만 |
|---|
| 2026.04.14 | ₩90,731 | ₩94,227 | ₩89,103 | ₩89,770 | -1.06% | 201만 |
|---|
| 2026.04.13 | ₩89,277 | ₩92,599 | ₩89,063 | ₩90,331 | +1.18% | 88만 |
|---|
| 2026.04.10 | ₩91,358 | ₩91,932 | ₩90,077 | ₩90,331 | -1.12% | 121.5만 |
|---|
| 2026.04.09 | ₩91,425 | ₩91,879 | ₩90,064 | ₩91,478 | +0.06% | 89.7만 |
|---|
| 2026.04.08 | ₩94,427 | ₩95,935 | ₩91,025 | ₩91,892 | -2.68% | 121.9만 |
|---|
| 2026.04.07 | ₩91,478 | ₩93,266 | ₩89,410 | ₩93,146 | +1.82% | 170.7만 |
|---|
| 2026.04.06 | ₩90,117 | ₩91,932 | ₩89,263 | ₩90,131 | +0.01% | 114.2만 |
|---|
| 2026.04.02 | ₩88,049 | ₩91,265 | ₩88,022 | ₩90,037 | +2.26% | 127.9만 |
|---|
| 2026.04.01 | ₩91,025 | ₩92,466 | ₩88,189 | ₩89,117 | -2.10% | 116.1만 |
|---|
| 2026.03.31 | ₩86,862 | ₩92,159 | ₩86,755 | ₩90,304 | +3.96% | 194.6만 |
|---|
| 2026.03.30 | ₩86,221 | ₩86,995 | ₩84,246 | ₩85,341 | -1.02% | 95.8만 |
|---|
| 2026.03.27 | ₩89,564 | ₩90,237 | ₩85,594 | ₩86,221 | -3.73% | 88.9만 |
|---|
| 2026.03.26 | ₩87,622 | ₩90,598 | ₩86,655 | ₩88,956 | +1.52% | 82.5만 |
|---|
| 2026.03.25 | ₩86,288 | ₩88,890 | ₩85,674 | ₩87,809 | +1.76% | 75.5만 |
|---|
| 2026.03.24 | ₩85,394 | ₩86,275 | ₩83,793 | ₩85,180 | -0.25% | 99만 |
|---|
| 2026.03.23 | ₩86,448 | ₩88,463 | ₩85,347 | ₩86,675 | +0.26% | 188.4만 |
|---|
| 2026.03.20 | ₩87,142 | ₩89,077 | ₩84,253 | ₩86,835 | -0.35% | 321.4만 |
|---|
| 2026.03.19 | ₩85,461 | ₩88,049 | ₩84,460 | ₩87,876 | +2.83% | 195.6만 |
|---|
| 2026.03.18 | ₩91,465 | ₩91,618 | ₩85,127 | ₩85,994 | -5.98% | 199만 |
|---|
| 2026.03.17 | ₩87,942 | ₩92,532 | ₩86,395 | ₩91,585 | +4.14% | 164.8만 |
|---|
| 2026.03.16 | ₩84,727 | ₩89,143 | ₩84,727 | ₩87,929 | +3.78% | 160만 |
|---|
| 2026.03.13 | ₩84,206 | ₩86,328 | ₩82,845 | ₩85,781 | +1.87% | 188만 |
|---|
| 2026.03.12 | ₩84,960 | ₩85,554 | ₩79,496 | ₩84,020 | -1.11% | 260.3만 |
|---|
| 2026.03.11 | ₩82,659 | ₩86,288 | ₩82,445 | ₩86,275 | +4.37% | 403.2만 |
|---|
| 2026.03.10 | ₩81,044 | ₩85,247 | ₩80,350 | ₩83,793 | +3.39% | 143.6만 |
|---|
| 2026.03.09 | ₩81,978 | ₩83,566 | ₩79,697 | ₩81,778 | -0.24% | 124.2만 |
|---|
| 2026.03.06 | ₩79,937 | ₩83,659 | ₩78,963 | ₩82,565 | +3.29% | 102.6만 |
|---|
| 2026.03.05 | ₩80,844 | ₩82,872 | ₩80,057 | ₩80,550 | -0.36% | 169.9만 |
|---|
| 2026.03.04 | ₩81,391 | ₩84,834 | ₩80,791 | ₩82,152 | +0.93% | 108.8만 |
|---|
| 2026.03.03 | ₩74,053 | ₩80,977 | ₩74,053 | ₩80,791 | +9.10% | 115.9만 |
|---|
| 2026.03.02 | ₩76,201 | ₩79,262 | ₩74,866 | ₩77,068 | +1.14% | 63.3만 |
|---|
| 2026.02.27 | ₩74,439 | ₩79,750 | ₩74,399 | ₩78,456 | +5.40% | 106.3만 |
|---|
| 2026.02.26 | ₩76,094 | ₩77,935 | ₩73,586 | ₩74,866 | -1.61% | 73.7만 |
|---|
| 2026.02.25 | ₩78,002 | ₩80,055 | ₩75,574 | ₩76,041 | -2.51% | 53.8만 |
|---|
| 2026.02.24 | ₩77,695 | ₩78,829 | ₩77,041 | ₩77,842 | +0.19% | 106만 |
|---|
| 2026.02.23 | ₩75,507 | ₩79,990 | ₩73,492 | ₩77,802 | +3.04% | 79만 |
|---|
| 2026.02.20 | ₩74,633 | ₩77,722 | ₩73,385 | ₩76,895 | +3.03% | 73만 |
|---|
| 2026.02.19 | ₩72,625 | ₩75,854 | ₩72,371 | ₩75,280 | +3.66% | 63.8만 |
|---|
| 2026.02.18 | ₩71,611 | ₩74,506 | ₩71,517 | ₩73,666 | +2.87% | 91.1만 |
|---|
| 2026.02.17 | ₩67,848 | ₩72,125 | ₩67,381 | ₩71,878 | +5.94% | 50만 |
|---|
| 2026.02.13 | ₩68,929 | ₩70,403 | ₩67,488 | ₩68,715 | -0.31% | 73.6만 |
|---|
| 2026.02.12 | ₩71,824 | ₩71,984 | ₩68,822 | ₩68,876 | -4.11% | 80.2만 |
|---|
| 2026.02.11 | ₩70,250 | ₩71,731 | ₩68,715 | ₩71,451 | +1.71% | 45.6만 |
|---|
| 2026.02.10 | ₩68,542 | ₩71,891 | ₩68,348 | ₩70,837 | +3.35% | 113.9만 |
|---|
| 2026.02.09 | ₩66,834 | ₩68,248 | ₩65,713 | ₩68,155 | +1.98% | 75.7만 |
|---|
| 2026.02.06 | ₩67,955 | ₩68,715 | ₩66,327 | ₩67,194 | -1.12% | 84.2만 |
|---|
| 2026.02.05 | ₩68,996 | ₩69,636 | ₩64,726 | ₩65,647 | -4.85% | 108.1만 |
|---|
| 2026.02.04 | ₩70,036 | ₩70,703 | ₩67,968 | ₩69,356 | -0.97% | 81.9만 |
|---|
| 2026.02.03 | ₩72,678 | ₩74,239 | ₩68,555 | ₩70,130 | -3.51% | 133.6만 |
|---|
| 2026.02.02 | ₩68,942 | ₩72,892 | ₩68,942 | ₩72,505 | +5.17% | 64만 |
|---|
| 2026.01.30 | ₩71,024 | ₩72,051 | ₩68,586 | ₩69,449 | -2.22% | 77.8만 |
|---|
| 2026.01.29 | ₩71,851 | ₩73,199 | ₩70,717 | ₩71,277 | -0.80% | 70.1만 |
|---|
| 2026.01.28 | ₩73,252 | ₩74,473 | ₩71,397 | ₩71,838 | -1.93% | 65.9만 |
|---|
| 2026.01.27 | ₩70,984 | ₩73,546 | ₩70,650 | ₩73,519 | +3.57% | 88.2만 |
|---|
| 2026.01.26 | ₩70,717 | ₩71,637 | ₩69,289 | ₩71,117 | +0.57% | 67.2만 |
|---|
| 2026.01.23 | ₩73,065 | ₩73,972 | ₩71,157 | ₩71,798 | -1.73% | 181.4만 |
|---|
| 2026.01.22 | ₩76,454 | ₩76,574 | ₩73,032 | ₩74,520 | -2.53% | 282.9만 |
|---|
| 2026.01.21 | ₩73,425 | ₩77,228 | ₩71,904 | ₩76,227 | +3.82% | 288.8만 |
|---|
| 2026.01.20 | ₩70,864 | ₩74,093 | ₩70,063 | ₩72,972 | +2.97% | 92.2만 |
|---|
| 2026.01.16 | ₩70,984 | ₩73,612 | ₩69,609 | ₩73,025 | +2.88% | 105.5만 |
|---|
| 2026.01.15 | ₩75,013 | ₩75,187 | ₩70,183 | ₩70,810 | -5.60% | 78.2만 |
|---|
| 2026.01.14 | ₩69,022 | ₩75,293 | ₩68,822 | ₩74,066 | +7.31% | 110만 |
|---|
| 2026.01.13 | ₩70,757 | ₩72,718 | ₩69,209 | ₩70,156 | -0.85% | 99만 |
|---|
| 2026.01.12 | ₩73,799 | ₩75,787 | ₩69,383 | ₩71,678 | -2.87% | 190만 |
|---|
| 2026.01.09 | ₩58,922 | ₩76,581 | ₩57,706 | ₩72,318 | +22.74% | 699.5만 |
|---|
| 2026.01.08 | ₩56,427 | ₩57,347 | ₩54,705 | ₩55,946 | -0.85% | 127.4만 |
|---|
| 2026.01.07 | ₩53,958 | ₩57,948 | ₩53,691 | ₩56,640 | +4.97% | 116만 |
|---|
| 2026.01.06 | ₩53,064 | ₩54,332 | ₩53,064 | ₩53,865 | +1.51% | 69.2만 |
|---|
| 2026.01.05 | ₩55,720 | ₩56,787 | ₩52,224 | ₩53,425 | -4.12% | 111만 |
|---|
| 2026.01.02 | ₩54,959 | ₩56,173 | ₩54,440 | ₩55,760 | +1.46% | 107.1만 |
|---|
| 2025.12.31 | ₩53,558 | ₩55,506 | ₩53,158 | ₩55,399 | +3.44% | 77.2만 |
|---|
| 2025.12.30 | ₩52,931 | ₩53,825 | ₩52,771 | ₩53,598 | +1.26% | 88.3만 |
|---|
| 2025.12.29 | ₩52,971 | ₩53,625 | ₩52,411 | ₩53,184 | +0.40% | 54.3만 |
|---|
| 2025.12.26 | ₩53,144 | ₩53,998 | ₩52,671 | ₩53,158 | +0.03% | 56.2만 |
|---|
| 2025.12.24 | ₩53,371 | ₩54,118 | ₩52,984 | ₩53,558 | +0.35% | 33.5만 |
|---|
| 2025.12.23 | ₩53,291 | ₩54,505 | ₩52,998 | ₩53,438 | +0.28% | 85.5만 |
|---|
| 2025.12.22 | ₩52,037 | ₩54,639 | ₩51,988 | ₩53,478 | +2.77% | 56.9만 |
|---|
| 2025.12.19 | ₩50,756 | ₩53,144 | ₩50,342 | ₩52,077 | +2.60% | 322.6만 |
|---|
| 2025.12.18 | ₩50,049 | ₩51,383 | ₩49,822 | ₩50,703 | +1.31% | 75.5만 |
|---|
| 2025.12.17 | ₩50,369 | ₩51,090 | ₩49,382 | ₩49,862 | -1.01% | 86.1만 |
|---|
| 2025.12.16 | ₩52,624 | ₩53,525 | ₩50,356 | ₩50,502 | -4.03% | 62.5만 |
|---|
| 2025.12.15 | ₩55,559 | ₩55,559 | ₩52,704 | ₩53,038 | -4.54% | 92.6만 |
|---|
| 2025.12.12 | ₩55,159 | ₩56,573 | ₩54,472 | ₩54,625 | -0.97% | 41.2만 |
|---|
| 2025.12.11 | ₩56,707 | ₩57,040 | ₩55,106 | ₩55,519 | -2.09% | 46.6만 |
|---|
| 2025.12.10 | ₩55,346 | ₩56,520 | ₩53,942 | ₩55,693 | +0.63% | 57.1만 |
|---|
| 2025.12.09 | ₩56,800 | ₩58,041 | ₩55,513 | ₩55,693 | -1.95% | 84.3만 |
|---|
| 2025.12.08 | ₩58,455 | ₩58,716 | ₩56,947 | ₩57,107 | -2.31% | 83.4만 |
|---|
| 2025.12.05 | ₩60,109 | ₩61,390 | ₩57,401 | ₩57,774 | -3.88% | 74.6만 |
|---|
| 2025.12.04 | ₩56,720 | ₩60,203 | ₩55,439 | ₩59,682 | +5.22% | 96.5만 |
|---|
| 2025.12.03 | ₩55,266 | ₩57,374 | ₩55,026 | ₩56,854 | +2.87% | 105.1만 |
|---|
| 2025.12.02 | ₩57,841 | ₩58,668 | ₩55,172 | ₩55,199 | -4.57% | 82.7만 |
|---|
| 2025.12.01 | ₩58,975 | ₩60,410 | ₩57,561 | ₩57,708 | -2.15% | 79.3만 |
|---|
| 2025.11.28 | ₩60,376 | ₩61,290 | ₩59,062 | ₩59,829 | -0.91% | 38.9만 |
|---|
| 2025.11.26 | ₩60,670 | ₩61,077 | ₩59,069 | ₩59,829 | -1.39% | 115.7만 |
|---|
| 2025.11.25 | ₩58,068 | ₩60,790 | ₩57,434 | ₩60,723 | +4.57% | 72.5만 |
|---|
| 2025.11.24 | ₩57,481 | ₩59,375 | ₩56,787 | ₩58,121 | +1.11% | 91.5만 |
|---|
| 2025.11.21 | ₩53,718 | ₩56,774 | ₩53,451 | ₩56,627 | +5.41% | 70.9만 |
|---|
| 2025.11.20 | ₩57,534 | ₩59,456 | ₩54,225 | ₩54,319 | -5.59% | 59.3만 |
|---|
| 2025.11.19 | ₩57,080 | ₩58,428 | ₩56,013 | ₩56,840 | -0.42% | 62.1만 |
|---|
| 2025.11.18 | ₩54,612 | ₩58,348 | ₩52,491 | ₩56,774 | +3.96% | 104.8만 |
|---|
| 2025.11.17 | ₩55,279 | ₩57,241 | ₩52,310 | ₩55,039 | -0.43% | 115.2만 |
|---|
| 2025.11.14 | ₩50,729 | ₩55,680 | ₩49,502 | ₩54,719 | +7.86% | 140.9만 |
|---|
| 2025.11.13 | ₩51,503 | ₩51,964 | ₩49,889 | ₩50,382 | -2.18% | 103만 |
|---|
| 2025.11.12 | ₩52,290 | ₩53,304 | ₩50,609 | ₩52,584 | +0.56% | 71.2만 |
|---|
| 2025.11.11 | ₩53,318 | ₩54,005 | ₩47,767 | ₩51,823 | -2.80% | 144.1만 |
|---|
| 2025.11.10 | ₩54,345 | ₩54,812 | ₩53,211 | ₩53,665 | -1.25% | 69.6만 |
|---|
| 2025.11.07 | ₩52,170 | ₩52,984 | ₩49,995 | ₩52,944 | +1.48% | 63.7만 |
|---|
| 2025.11.06 | ₩50,889 | ₩53,425 | ₩50,776 | ₩52,958 | +4.06% | 93.2만 |
|---|
| 2025.11.05 | ₩51,997 | ₩52,651 | ₩49,729 | ₩50,649 | -2.59% | 107.3만 |
|---|
| 2025.11.04 | ₩54,292 | ₩55,239 | ₩51,984 | ₩52,130 | -3.98% | 73.4만 |
|---|
| 2025.11.03 | ₩56,854 | ₩57,294 | ₩53,798 | ₩55,906 | -1.67% | 90.1만 |
|---|
| 2025.10.31 | ₩56,453 | ₩57,908 | ₩54,759 | ₩57,734 | +2.27% | 141.6만 |
|---|
| 2025.10.30 | ₩57,641 | ₩58,148 | ₩56,120 | ₩56,667 | -1.69% | 80.6만 |
|---|
| 2025.10.29 | ₩57,788 | ₩58,341 | ₩56,533 | ₩57,347 | -0.76% | 56.7만 |
|---|
| 2025.10.28 | ₩58,682 | ₩59,282 | ₩57,094 | ₩58,321 | -0.61% | 207.8만 |
|---|
| 2025.10.27 | ₩58,121 | ₩60,083 | ₩57,621 | ₩59,095 | +1.68% | 65.5만 |
|---|
| 2025.10.24 | ₩57,107 | ₩58,575 | ₩56,040 | ₩58,268 | +2.03% | 66.2만 |
|---|
| 2025.10.23 | ₩56,040 | ₩56,974 | ₩54,866 | ₩56,013 | -0.05% | 54.4만 |
|---|
| 2025.10.22 | ₩57,094 | ₩57,107 | ₩54,505 | ₩55,920 | -2.06% | 88.3만 |
|---|
| 2025.10.21 | ₩58,108 | ₩58,388 | ₩55,993 | ₩57,454 | -1.13% | 40.5만 |
|---|
| 2025.10.20 | ₩55,573 | ₩58,335 | ₩54,305 | ₩58,161 | +4.66% | 86.2만 |
|---|
| 2025.10.17 | ₩55,386 | ₩56,240 | ₩54,492 | ₩55,319 | -0.12% | 73만 |
|---|
| 2025.10.16 | ₩57,481 | ₩58,441 | ₩54,705 | ₩55,840 | -2.86% | 64.7만 |
|---|
| 2025.10.15 | ₩57,574 | ₩60,163 | ₩57,114 | ₩57,441 | -0.23% | 123.1만 |
|---|
| 2025.10.14 | ₩56,427 | ₩58,068 | ₩55,426 | ₩57,174 | +1.32% | 135.1만 |
|---|
| 2025.10.13 | ₩57,708 | ₩58,735 | ₩56,333 | ₩57,321 | -0.67% | 65.4만 |
|---|
| 2025.10.10 | ₩59,949 | ₩60,788 | ₩56,133 | ₩57,708 | -3.74% | 115.9만 |
|---|