시장 데이터를 불러오는 중
전체 종목
셀덱스 테라퓨틱스 과거 주가
Celldex Therapeutics, Inc. - Common Stock · CLDX · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Celldex Therapeutics, Inc. - Common Stock · CLDX · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,734 | ₩40,361 | ₩38,520 | ₩39,868 | +2.93% | 99.3만 |
| 2026.10.08 | ₩40,108 | ₩40,148 | ₩38,187 | ₩39,081 | -2.56% | 395만 |
| 2026.10.07 | ₩40,841 | ₩41,815 | ₩40,161 | ₩40,588 | -0.62% | 174.7만 |
| 2026.10.06 | ₩43,589 | ₩43,589 | ₩41,148 | ₩41,361 | -5.11% | 176.8만 |
| 2026.10.05 | ₩42,455 | ₩43,856 | ₩42,015 | ₩43,469 | +2.39% | 125.8만 |
| 2026.10.02 | ₩43,029 | ₩43,402 | ₩41,321 | ₩42,215 | -1.89% | 240.5만 |
| 2026.10.01 | ₩43,029 | ₩43,416 | ₩42,282 | ₩42,922 | -0.25% | 144.2만 |
| 2026.09.30 | ₩42,295 | ₩43,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,948 |
| ₩43,229 |
| +2.21% |
| 250.2만 |
| 2026.09.29 | ₩42,002 | ₩42,402 | ₩41,348 | ₩42,202 | +0.48% | 202.9만 |
|---|
| 2026.09.28 | ₩41,428 | ₩42,882 | ₩40,521 | ₩42,002 | +1.38% | 182.4만 |
|---|
| 2026.09.25 | ₩41,988 | ₩42,295 | ₩40,881 | ₩41,481 | -1.21% | 202.4만 |
|---|
| 2026.09.24 | ₩41,988 | ₩42,228 | ₩40,801 | ₩41,988 | 0.00% | 229.8만 |
|---|
| 2026.09.23 | ₩44,736 | ₩44,803 | ₩40,561 | ₩41,508 | -7.22% | 423.6만 |
|---|
| 2026.09.22 | ₩48,817 | ₩51,205 | ₩40,534 | ₩44,696 | -8.44% | 1288.9만 |
|---|
| 2026.09.21 | ₩55,513 | ₩55,513 | ₩49,991 | ₩50,538 | -8.96% | 55만 |
|---|
| 2026.09.18 | ₩51,845 | ₩51,845 | ₩50,071 | ₩51,005 | -1.62% | 208.2만 |
|---|
| 2026.09.17 | ₩52,645 | ₩54,233 | ₩51,912 | ₩51,992 | -1.24% | 127.9만 |
|---|
| 2026.09.16 | ₩51,472 | ₩52,299 | ₩51,018 | ₩51,632 | +0.31% | 100.1만 |
|---|
| 2026.09.15 | ₩52,019 | ₩52,272 | ₩50,338 | ₩51,365 | -1.26% | 68.6만 |
|---|
| 2026.09.14 | ₩49,884 | ₩52,579 | ₩49,711 | ₩52,259 | +4.76% | 100만 |
|---|
| 2026.09.11 | ₩51,205 | ₩51,472 | ₩49,138 | ₩49,218 | -3.88% | 103.4만 |
|---|
| 2026.09.10 | ₩51,725 | ₩51,832 | ₩50,351 | ₩50,818 | -1.75% | 94.9만 |
|---|
| 2026.09.09 | ₩51,952 | ₩53,406 | ₩51,578 | ₩51,725 | -0.44% | 58.8만 |
|---|
| 2026.09.08 | ₩51,725 | ₩53,179 | ₩51,352 | ₩52,179 | +0.88% | 83.4만 |
|---|
| 2026.09.04 | ₩51,965 | ₩53,099 | ₩51,885 | ₩52,926 | +1.85% | 41.5만 |
|---|
| 2026.09.03 | ₩52,685 | ₩53,206 | ₩51,952 | ₩52,512 | -0.33% | 41.8만 |
|---|
| 2026.09.02 | ₩52,592 | ₩54,086 | ₩52,032 | ₩52,659 | +0.13% | 47.6만 |
|---|
| 2026.09.01 | ₩52,192 | ₩53,219 | ₩51,939 | ₩52,339 | +0.28% | 54.3만 |
|---|
| 2026.08.31 | ₩51,832 | ₩53,139 | ₩51,672 | ₩52,859 | +1.98% | 69.7만 |
|---|
| 2026.08.28 | ₩53,793 | ₩54,113 | ₩52,072 | ₩52,179 | -3.00% | 42.5만 |
|---|
| 2026.08.27 | ₩53,939 | ₩54,686 | ₩53,379 | ₩53,966 | +0.05% | 45만 |
|---|
| 2026.08.26 | ₩54,926 | ₩56,180 | ₩53,432 | ₩54,113 | -1.48% | 54.1만 |
|---|
| 2026.08.25 | ₩54,713 | ₩55,913 | ₩54,193 | ₩54,980 | +0.49% | 55.1만 |
|---|
| 2026.08.24 | ₩53,566 | ₩54,660 | ₩52,726 | ₩54,113 | +1.02% | 41.7만 |
|---|
| 2026.08.21 | ₩53,859 | ₩55,006 | ₩53,512 | ₩53,859 | 0.00% | 83.8만 |
|---|
| 2026.08.20 | ₩55,220 | ₩56,020 | ₩52,619 | ₩53,272 | -3.53% | 100.3만 |
|---|
| 2026.08.19 | ₩56,153 | ₩57,621 | ₩55,126 | ₩55,620 | -0.95% | 139.2만 |
|---|
| 2026.08.18 | ₩55,073 | ₩56,500 | ₩54,726 | ₩55,740 | +1.21% | 99.9만 |
|---|
| 2026.08.17 | ₩55,406 | ₩57,100 | ₩54,780 | ₩55,913 | +0.91% | 63만 |
|---|
| 2026.08.14 | ₩56,327 | ₩56,487 | ₩54,526 | ₩55,953 | -0.66% | 84.9만 |
|---|
| 2026.08.13 | ₩60,195 | ₩60,195 | ₩56,767 | ₩56,834 | -5.58% | 67.1만 |
|---|
| 2026.08.12 | ₩59,221 | ₩60,208 | ₩58,421 | ₩59,848 | +1.06% | 159.5만 |
|---|
| 2026.08.11 | ₩57,100 | ₩59,488 | ₩56,634 | ₩59,128 | +3.55% | 76.7만 |
|---|
| 2026.08.10 | ₩55,633 | ₩57,634 | ₩55,233 | ₩57,314 | +3.02% | 72.8만 |
|---|
| 2026.08.07 | ₩55,847 | ₩57,247 | ₩55,073 | ₩55,633 | -0.38% | 80.9만 |
|---|
| 2026.08.06 | ₩54,846 | ₩55,673 | ₩54,473 | ₩55,433 | +1.07% | 79.9만 |
|---|
| 2026.08.05 | ₩52,499 | ₩54,886 | ₩51,832 | ₩54,766 | +4.32% | 78.9만 |
|---|
| 2026.08.04 | ₩50,271 | ₩52,472 | ₩50,071 | ₩52,085 | +3.61% | 102.8만 |
|---|
| 2026.08.03 | ₩50,805 | ₩51,472 | ₩49,418 | ₩50,271 | -1.05% | 163.5만 |
|---|
| 2026.07.31 | ₩51,352 | ₩51,552 | ₩49,551 | ₩50,765 | -1.14% | 87.6만 |
|---|
| 2026.07.30 | ₩49,698 | ₩51,472 | ₩49,658 | ₩51,338 | +3.30% | 74.3만 |
|---|
| 2026.07.29 | ₩47,457 | ₩50,365 | ₩47,457 | ₩50,031 | +5.42% | 157.3만 |
|---|
| 2026.07.28 | ₩47,924 | ₩48,084 | ₩46,683 | ₩47,457 | -0.97% | 56.6만 |
|---|
| 2026.07.27 | ₩47,590 | ₩48,551 | ₩46,843 | ₩47,550 | -0.08% | 104.1만 |
|---|
| 2026.07.24 | ₩47,697 | ₩47,697 | ₩46,337 | ₩47,057 | -1.34% | 63.9만 |
|---|
| 2026.07.23 | ₩45,683 | ₩47,684 | ₩45,310 | ₩47,244 | +3.42% | 85.7만 |
|---|
| 2026.07.22 | ₩45,123 | ₩48,137 | ₩44,509 | ₩46,377 | +2.78% | 192.9만 |
|---|
| 2026.07.21 | ₩47,457 | ₩48,017 | ₩46,110 | ₩47,564 | +0.22% | 139.2만 |
|---|
| 2026.07.20 | ₩48,084 | ₩48,884 | ₩47,070 | ₩47,244 | -1.75% | 52.8만 |
|---|
| 2026.07.17 | ₩46,297 | ₩48,071 | ₩45,843 | ₩47,150 | +1.84% | 114.9만 |
|---|
| 2026.07.16 | ₩50,005 | ₩50,605 | ₩46,643 | ₩47,217 | -5.57% | 95.5만 |
|---|
| 2026.07.15 | ₩50,858 | ₩51,605 | ₩50,031 | ₩51,098 | +0.47% | 53.4만 |
|---|
| 2026.07.14 | ₩51,618 | ₩52,312 | ₩50,791 | ₩50,912 | -1.37% | 70.2만 |
|---|
| 2026.07.13 | ₩51,498 | ₩51,565 | ₩50,058 | ₩51,392 | -0.21% | 66만 |
|---|
| 2026.07.10 | ₩51,885 | ₩52,272 | ₩50,431 | ₩52,165 | +0.54% | 69.4만 |
|---|
| 2026.07.09 | ₩52,419 | ₩52,806 | ₩51,432 | ₩51,992 | -0.81% | 61.3만 |
|---|
| 2026.07.08 | ₩52,659 | ₩53,606 | ₩51,592 | ₩51,965 | -1.32% | 161.8만 |
|---|
| 2026.07.07 | ₩50,858 | ₩53,753 | ₩49,751 | ₩53,259 | +4.72% | 170.1만 |
|---|
| 2026.07.06 | ₩50,952 | ₩51,352 | ₩49,698 | ₩50,618 | -0.65% | 47만 |
|---|
| 2026.07.02 | ₩49,284 | ₩51,258 | ₩48,257 | ₩51,178 | +3.84% | 87.7만 |
|---|
| 2026.07.01 | ₩49,551 | ₩50,205 | ₩48,777 | ₩49,058 | -1.00% | 68만 |
|---|
| 2026.06.30 | ₩49,911 | ₩52,232 | ₩49,298 | ₩49,631 | -0.56% | 247.3만 |
|---|
| 2026.06.29 | ₩47,110 | ₩50,071 | ₩46,230 | ₩49,938 | +6.00% | 158만 |
|---|
| 2026.06.26 | ₩45,430 | ₩47,310 | ₩45,043 | ₩47,030 | +3.52% | 478.6만 |
|---|
| 2026.06.25 | ₩44,963 | ₩47,204 | ₩44,949 | ₩45,470 | +1.13% | 114.4만 |
|---|
| 2026.06.24 | ₩43,949 | ₩45,550 | ₩43,522 | ₩45,056 | +2.52% | 122.7만 |
|---|
| 2026.06.23 | ₩43,842 | ₩44,976 | ₩43,442 | ₩43,989 | +0.33% | 67만 |
|---|
| 2026.06.22 | ₩43,882 | ₩44,629 | ₩43,029 | ₩44,563 | +1.55% | 195.8만 |
|---|
| 2026.06.18 | ₩44,936 | ₩45,536 | ₩43,149 | ₩43,255 | -3.74% | 237.8만 |
|---|
| 2026.06.17 | ₩43,456 | ₩44,763 | ₩43,069 | ₩43,922 | +1.07% | 99.2만 |
|---|
| 2026.06.16 | ₩42,949 | ₩43,282 | ₩41,895 | ₩43,109 | +0.37% | 99.9만 |
|---|
| 2026.06.15 | ₩41,735 | ₩42,962 | ₩41,415 | ₩42,842 | +2.65% | 100.7만 |
|---|
| 2026.06.12 | ₩39,934 | ₩41,895 | ₩39,934 | ₩41,708 | +4.44% | 60만 |
|---|
| 2026.06.11 | ₩39,227 | ₩40,294 | ₩39,121 | ₩39,961 | +1.87% | 98.3만 |
|---|
| 2026.06.10 | ₩39,908 | ₩40,481 | ₩39,067 | ₩39,147 | -1.91% | 49만 |
|---|
| 2026.06.09 | ₩38,721 | ₩39,654 | ₩38,067 | ₩39,481 | +1.96% | 61.7만 |
|---|
| 2026.06.08 | ₩38,507 | ₩38,680 | ₩37,854 | ₩38,094 | -1.07% | 63만 |
|---|
| 2026.06.05 | ₩39,788 | ₩40,081 | ₩37,960 | ₩38,174 | -4.06% | 127.4만 |
|---|
| 2026.06.04 | ₩40,148 | ₩40,841 | ₩39,788 | ₩39,921 | -0.56% | 59.2만 |
|---|
| 2026.06.03 | ₩38,547 | ₩39,828 | ₩38,280 | ₩39,708 | +3.01% | 87.6만 |
|---|
| 2026.06.02 | ₩39,654 | ₩39,854 | ₩38,440 | ₩38,547 | -2.79% | 91.9만 |
|---|
| 2026.06.01 | ₩41,375 | ₩41,508 | ₩39,494 | ₩40,201 | -2.84% | 102만 |
|---|
| 2026.05.29 | ₩42,402 | ₩42,682 | ₩41,468 | ₩41,922 | -1.13% | 49.5만 |
|---|
| 2026.05.28 | ₩41,748 | ₩43,082 | ₩41,228 | ₩42,282 | +1.28% | 72.7만 |
|---|
| 2026.05.27 | ₩41,361 | ₩43,002 | ₩41,201 | ₩42,215 | +2.06% | 50.3만 |
|---|
| 2026.05.26 | ₩41,135 | ₩41,522 | ₩40,548 | ₩41,148 | +0.03% | 72.6만 |
|---|
| 2026.05.22 | ₩40,895 | ₩41,642 | ₩40,881 | ₩40,988 | +0.23% | 58.3만 |
|---|
| 2026.05.21 | ₩41,015 | ₩41,455 | ₩40,174 | ₩40,788 | -0.55% | 90.4만 |
|---|
| 2026.05.20 | ₩40,548 | ₩41,588 | ₩40,481 | ₩41,215 | +1.64% | 73.9만 |
|---|
| 2026.05.19 | ₩40,121 | ₩40,508 | ₩39,041 | ₩40,214 | +0.23% | 56.7만 |
|---|
| 2026.05.18 | ₩41,948 | ₩42,655 | ₩39,614 | ₩40,308 | -3.91% | 82.6만 |
|---|
| 2026.05.15 | ₩42,775 | ₩43,189 | ₩41,522 | ₩41,802 | -2.28% | 68.2만 |
|---|
| 2026.05.14 | ₩43,616 | ₩43,789 | ₩42,148 | ₩43,282 | -0.76% | 57.7만 |
|---|
| 2026.05.13 | ₩43,015 | ₩44,122 | ₩42,562 | ₩43,362 | +0.81% | 115.7만 |
|---|
| 2026.05.12 | ₩43,282 | ₩43,335 | ₩42,322 | ₩42,682 | -1.39% | 77.4만 |
|---|
| 2026.05.11 | ₩45,323 | ₩46,390 | ₩42,362 | ₩43,055 | -5.00% | 96만 |
|---|
| 2026.05.08 | ₩46,603 | ₩46,603 | ₩43,509 | ₩45,310 | -2.78% | 79.4만 |
|---|
| 2026.05.07 | ₩45,683 | ₩45,683 | ₩43,456 | ₩44,443 | -2.72% | 88.7만 |
|---|
| 2026.05.06 | ₩45,229 | ₩46,070 | ₩44,456 | ₩45,870 | +1.42% | 53.5만 |
|---|
| 2026.05.05 | ₩44,189 | ₩45,616 | ₩43,255 | ₩45,163 | +2.20% | 72.6만 |
|---|
| 2026.05.04 | ₩42,909 | ₩44,029 | ₩42,909 | ₩43,709 | +1.87% | 48.1만 |
|---|
| 2026.05.01 | ₩43,882 | ₩45,163 | ₩42,909 | ₩43,095 | -1.79% | 41.2만 |
|---|
| 2026.04.30 | ₩43,616 | ₩44,443 | ₩43,069 | ₩43,856 | +0.55% | 64.8만 |
|---|
| 2026.04.29 | ₩43,656 | ₩44,069 | ₩42,215 | ₩42,869 | -1.80% | 60.3만 |
|---|
| 2026.04.28 | ₩45,296 | ₩46,163 | ₩44,269 | ₩44,323 | -2.15% | 77만 |
|---|
| 2026.04.27 | ₩44,216 | ₩46,217 | ₩44,216 | ₩44,896 | +1.54% | 85.2만 |
|---|
| 2026.04.24 | ₩45,083 | ₩45,083 | ₩43,856 | ₩44,403 | -1.51% | 59.7만 |
|---|
| 2026.04.23 | ₩46,030 | ₩46,630 | ₩44,269 | ₩44,749 | -2.78% | 72.9만 |
|---|
| 2026.04.22 | ₩46,110 | ₩46,337 | ₩45,136 | ₩45,630 | -1.04% | 78.7만 |
|---|
| 2026.04.21 | ₩45,870 | ₩45,870 | ₩44,869 | ₩45,683 | -0.41% | 79.8만 |
|---|
| 2026.04.20 | ₩47,737 | ₩47,737 | ₩45,803 | ₩45,856 | -3.94% | 94.3만 |
|---|
| 2026.04.17 | ₩46,083 | ₩47,070 | ₩45,776 | ₩46,083 | 0.00% | 148.1만 |
|---|
| 2026.04.16 | ₩45,109 | ₩45,310 | ₩44,403 | ₩45,163 | +0.12% | 85.3만 |
|---|
| 2026.04.15 | ₩44,789 | ₩45,696 | ₩44,669 | ₩45,176 | +0.86% | 97.2만 |
|---|
| 2026.04.14 | ₩42,989 | ₩44,976 | ₩42,642 | ₩44,456 | +3.41% | 84.4만 |
|---|
| 2026.04.13 | ₩43,095 | ₩43,789 | ₩42,829 | ₩43,469 | +0.87% | 69.1만 |
|---|
| 2026.04.10 | ₩44,816 | ₩44,989 | ₩42,789 | ₩43,002 | -4.05% | 69.6만 |
|---|
| 2026.04.09 | ₩43,282 | ₩45,163 | ₩42,989 | ₩44,843 | +3.61% | 81.5만 |
|---|
| 2026.04.08 | ₩42,642 | ₩43,469 | ₩41,401 | ₩43,229 | +1.38% | 177.7만 |
|---|
| 2026.04.07 | ₩41,295 | ₩42,175 | ₩40,708 | ₩41,815 | +1.26% | 187.8만 |
|---|
| 2026.04.06 | ₩42,375 | ₩43,109 | ₩41,188 | ₩41,842 | -1.26% | 191.9만 |
|---|
| 2026.04.02 | ₩39,094 | ₩41,868 | ₩37,894 | ₩41,428 | +5.97% | 516.7만 |
|---|
| 2026.04.01 | ₩42,602 | ₩43,496 | ₩41,535 | ₩41,695 | -2.13% | 43.3만 |
|---|
| 2026.03.31 | ₩40,655 | ₩43,242 | ₩40,628 | ₩42,308 | +4.07% | 137만 |
|---|
| 2026.03.30 | ₩40,334 | ₩40,908 | ₩39,081 | ₩39,321 | -2.51% | 65만 |
|---|
| 2026.03.27 | ₩41,735 | ₩42,348 | ₩40,014 | ₩40,414 | -3.16% | 90.5만 |
|---|
| 2026.03.26 | ₩41,575 | ₩43,562 | ₩41,575 | ₩42,348 | +1.86% | 76.3만 |
|---|
| 2026.03.25 | ₩42,375 | ₩43,269 | ₩41,868 | ₩42,255 | -0.28% | 65.7만 |
|---|
| 2026.03.24 | ₩41,882 | ₩42,642 | ₩40,681 | ₩41,602 | -0.67% | 93.6만 |
|---|
| 2026.03.23 | ₩43,749 | ₩46,043 | ₩42,322 | ₩42,415 | -3.05% | 149.7만 |
|---|
| 2026.03.20 | ₩40,361 | ₩42,482 | ₩39,948 | ₩41,215 | +2.12% | 324.3만 |
|---|
| 2026.03.19 | ₩37,587 | ₩40,615 | ₩37,240 | ₩40,054 | +6.56% | 104.4만 |
|---|
| 2026.03.18 | ₩39,187 | ₩39,641 | ₩37,880 | ₩38,067 | -2.86% | 73.4만 |
|---|
| 2026.03.17 | ₩40,254 | ₩40,414 | ₩39,414 | ₩39,534 | -1.79% | 41.8만 |
|---|
| 2026.03.16 | ₩39,881 | ₩41,028 | ₩39,641 | ₩40,268 | +0.97% | 77.7만 |
|---|
| 2026.03.13 | ₩40,401 | ₩41,255 | ₩39,174 | ₩39,361 | -2.58% | 51만 |
|---|
| 2026.03.12 | ₩41,015 | ₩41,015 | ₩39,134 | ₩39,854 | -2.83% | 68.6만 |
|---|
| 2026.03.11 | ₩41,441 | ₩42,255 | ₩40,748 | ₩41,655 | +0.51% | 81.2만 |
|---|
| 2026.03.10 | ₩41,175 | ₩42,669 | ₩40,761 | ₩41,548 | +0.91% | 107.9만 |
|---|
| 2026.03.09 | ₩38,961 | ₩42,482 | ₩38,961 | ₩40,988 | +5.20% | 167.8만 |
|---|
| 2026.03.06 | ₩38,427 | ₩39,788 | ₩38,174 | ₩39,254 | +2.15% | 67.3만 |
|---|
| 2026.03.05 | ₩38,747 | ₩39,467 | ₩38,120 | ₩39,161 | +1.07% | 78.9만 |
|---|
| 2026.03.04 | ₩38,761 | ₩40,201 | ₩38,614 | ₩39,401 | +1.65% | 87.5만 |
|---|
| 2026.03.03 | ₩38,307 | ₩40,068 | ₩38,307 | ₩38,600 | +0.77% | 125.1만 |
|---|
| 2026.03.02 | ₩39,934 | ₩40,935 | ₩39,507 | ₩40,014 | +0.20% | 106.6만 |
|---|
| 2026.02.27 | ₩40,214 | ₩40,628 | ₩39,254 | ₩40,134 | -0.20% | 137.9만 |
|---|
| 2026.02.26 | ₩40,081 | ₩41,762 | ₩39,801 | ₩40,868 | +1.96% | 167.3만 |
|---|
| 2026.02.25 | ₩34,079 | ₩41,348 | ₩33,879 | ₩41,108 | +20.63% | 379.7만 |
|---|
| 2026.02.24 | ₩32,718 | ₩33,492 | ₩32,265 | ₩33,132 | +1.26% | 83만 |
|---|
| 2026.02.23 | ₩31,545 | ₩33,212 | ₩31,425 | ₩32,438 | +2.83% | 108.8만 |
|---|
| 2026.02.20 | ₩31,131 | ₩31,731 | ₩30,144 | ₩30,704 | -1.37% | 44.8만 |
|---|
| 2026.02.19 | ₩30,504 | ₩31,478 | ₩30,184 | ₩31,398 | +2.93% | 58.2만 |
|---|
| 2026.02.18 | ₩30,584 | ₩31,398 | ₩30,558 | ₩30,678 | +0.31% | 61.4만 |
|---|
| 2026.02.17 | ₩30,598 | ₩31,278 | ₩29,957 | ₩30,598 | 0.00% | 76.7만 |
|---|
| 2026.02.13 | ₩31,558 | ₩32,398 | ₩30,024 | ₩30,678 | -2.79% | 118.7만 |
|---|
| 2026.02.12 | ₩32,772 | ₩33,052 | ₩30,798 | ₩31,438 | -4.07% | 41.3만 |
|---|
| 2026.02.11 | ₩32,972 | ₩33,372 | ₩31,505 | ₩32,812 | -0.49% | 38.5만 |
|---|
| 2026.02.10 | ₩32,932 | ₩33,665 | ₩32,625 | ₩32,852 | -0.24% | 36.3만 |
|---|
| 2026.02.09 | ₩31,665 | ₩33,185 | ₩30,838 | ₩33,092 | +4.51% | 45.4만 |
|---|
| 2026.02.06 | ₩30,878 | ₩31,985 | ₩29,784 | ₩31,691 | +2.63% | 81.9만 |
|---|
| 2026.02.05 | ₩32,065 | ₩32,465 | ₩30,077 | ₩30,117 | -6.07% | 121.8만 |
|---|
| 2026.02.04 | ₩33,772 | ₩33,799 | ₩32,038 | ₩32,372 | -4.15% | 59.8만 |
|---|
| 2026.02.03 | ₩32,972 | ₩34,146 | ₩32,918 | ₩33,572 | +1.82% | 81.8만 |
|---|
| 2026.02.02 | ₩32,812 | ₩33,545 | ₩32,505 | ₩32,892 | +0.24% | 73.6만 |
|---|
| 2026.01.30 | ₩32,532 | ₩33,332 | ₩31,945 | ₩32,812 | +0.86% | 56.8만 |
|---|
| 2026.01.29 | ₩32,985 | ₩33,479 | ₩32,505 | ₩32,932 | -0.16% | 40.1만 |
|---|
| 2026.01.28 | ₩34,959 | ₩34,959 | ₩32,785 | ₩33,038 | -5.49% | 36만 |
|---|
| 2026.01.27 | ₩35,426 | ₩35,826 | ₩34,599 | ₩34,986 | -1.24% | 34.7만 |
|---|
| 2026.01.26 | ₩34,106 | ₩35,679 | ₩33,879 | ₩35,439 | +3.91% | 89.9만 |
|---|
| 2026.01.23 | ₩35,426 | ₩35,666 | ₩34,292 | ₩34,572 | -2.41% | 36.1만 |
|---|
| 2026.01.22 | ₩34,719 | ₩35,960 | ₩34,279 | ₩35,813 | +3.15% | 32.3만 |
|---|
| 2026.01.21 | ₩33,879 | ₩34,959 | ₩33,772 | ₩34,906 | +3.03% | 39.9만 |
|---|
| 2026.01.20 | ₩33,932 | ₩34,159 | ₩33,345 | ₩33,532 | -1.18% | 46.4만 |
|---|
| 2026.01.16 | ₩34,386 | ₩34,879 | ₩34,119 | ₩34,212 | -0.50% | 67.6만 |
|---|
| 2026.01.15 | ₩34,999 | ₩35,293 | ₩33,719 | ₩34,266 | -2.10% | 73.1만 |
|---|
| 2026.01.14 | ₩34,612 | ₩36,000 | ₩34,399 | ₩35,133 | +1.50% | 126.2만 |
|---|
| 2026.01.13 | ₩34,252 | ₩35,346 | ₩33,545 | ₩34,586 | +0.97% | 85.6만 |
|---|
| 2026.01.12 | ₩36,280 | ₩36,280 | ₩33,692 | ₩34,239 | -5.63% | 106.1만 |
|---|
| 2026.01.09 | ₩36,800 | ₩37,347 | ₩36,013 | ₩36,520 | -0.76% | 54.5만 |
|---|
| 2026.01.08 | ₩36,373 | ₩37,293 | ₩36,000 | ₩36,480 | +0.29% | 77.8만 |
|---|
| 2026.01.07 | ₩35,373 | ₩37,707 | ₩35,173 | ₩37,027 | +4.68% | 59.3만 |
|---|
| 2026.01.06 | ₩33,812 | ₩35,173 | ₩33,545 | ₩35,053 | +3.67% | 81.6만 |
|---|
| 2026.01.05 | ₩36,066 | ₩36,413 | ₩34,012 | ₩34,146 | -5.33% | 78.4만 |
|---|
| 2026.01.02 | ₩35,893 | ₩36,600 | ₩35,506 | ₩36,026 | +0.37% | 100.5만 |
|---|
| 2025.12.31 | ₩35,133 | ₩36,880 | ₩34,546 | ₩36,226 | +3.11% | 72.3만 |
|---|
| 2025.12.30 | ₩34,452 | ₩35,346 | ₩34,066 | ₩35,253 | +2.32% | 116.8만 |
|---|
| 2025.12.29 | ₩35,119 | ₩35,479 | ₩34,025 | ₩34,719 | -1.14% | 49.1만 |
|---|
| 2025.12.26 | ₩35,439 | ₩35,466 | ₩34,746 | ₩35,213 | -0.64% | 35.6만 |
|---|
| 2025.12.24 | ₩35,453 | ₩35,946 | ₩35,199 | ₩35,786 | +0.94% | 22.1만 |
|---|
| 2025.12.23 | ₩36,186 | ₩36,586 | ₩34,972 | ₩35,453 | -2.03% | 46.4만 |
|---|
| 2025.12.22 | ₩33,972 | ₩37,240 | ₩33,865 | ₩36,373 | +7.07% | 73.8만 |
|---|
| 2025.12.19 | ₩33,905 | ₩34,732 | ₩33,465 | ₩34,146 | +0.71% | 156.6만 |
|---|
| 2025.12.18 | ₩34,666 | ₩34,892 | ₩33,305 | ₩33,732 | -2.69% | 47.6만 |
|---|
| 2025.12.17 | ₩35,466 | ₩35,946 | ₩34,279 | ₩34,372 | -3.08% | 67.9만 |
|---|
| 2025.12.16 | ₩35,946 | ₩36,226 | ₩35,426 | ₩35,586 | -1.00% | 59.3만 |
|---|
| 2025.12.15 | ₩37,213 | ₩37,213 | ₩35,773 | ₩36,133 | -2.90% | 86.4만 |
|---|
| 2025.12.12 | ₩37,373 | ₩37,533 | ₩36,400 | ₩36,693 | -1.82% | 65.9만 |
|---|
| 2025.12.11 | ₩37,653 | ₩38,400 | ₩37,160 | ₩37,267 | -1.03% | 67만 |
|---|
| 2025.12.10 | ₩37,480 | ₩38,307 | ₩36,693 | ₩37,600 | +0.32% | 89.6만 |
|---|
| 2025.12.09 | ₩39,627 | ₩39,894 | ₩37,053 | ₩37,467 | -5.45% | 156.2만 |
|---|
| 2025.12.08 | ₩39,814 | ₩40,681 | ₩38,827 | ₩39,748 | -0.17% | 109.3만 |
|---|
| 2025.12.05 | ₩39,347 | ₩39,788 | ₩38,440 | ₩39,281 | -0.17% | 106.8만 |
|---|
| 2025.12.04 | ₩36,920 | ₩39,627 | ₩36,920 | ₩39,481 | +6.94% | 74.2만 |
|---|
| 2025.12.03 | ₩35,773 | ₩38,000 | ₩35,586 | ₩37,093 | +3.69% | 80.4만 |
|---|
| 2025.12.02 | ₩35,133 | ₩37,013 | ₩34,572 | ₩35,573 | +1.25% | 83.1만 |
|---|
| 2025.12.01 | ₩35,479 | ₩35,653 | ₩34,266 | ₩34,572 | -2.56% | 46.5만 |
|---|
| 2025.11.28 | ₩35,773 | ₩36,093 | ₩35,493 | ₩36,040 | +0.75% | 29.2만 |
|---|
| 2025.11.26 | ₩35,039 | ₩35,773 | ₩34,706 | ₩35,733 | +1.98% | 46.2만 |
|---|
| 2025.11.25 | ₩35,159 | ₩35,466 | ₩34,292 | ₩35,266 | +0.30% | 40.9만 |
|---|
| 2025.11.24 | ₩34,786 | ₩35,519 | ₩33,425 | ₩35,106 | +0.92% | 75.5만 |
|---|
| 2025.11.21 | ₩33,252 | ₩34,799 | ₩33,065 | ₩34,572 | +3.97% | 60.7만 |
|---|
| 2025.11.20 | ₩33,252 | ₩34,812 | ₩32,998 | ₩33,439 | +0.56% | 66.2만 |
|---|
| 2025.11.19 | ₩33,812 | ₩34,666 | ₩32,718 | ₩33,239 | -1.70% | 89.4만 |
|---|
| 2025.11.18 | ₩34,119 | ₩34,666 | ₩33,239 | ₩34,119 | 0.00% | 60.6만 |
|---|
| 2025.11.17 | ₩33,959 | ₩35,346 | ₩33,879 | ₩34,679 | +2.12% | 128.6만 |
|---|
| 2025.11.14 | ₩31,305 | ₩34,172 | ₩31,305 | ₩34,079 | +8.86% | 96.3만 |
|---|
| 2025.11.13 | ₩31,945 | ₩32,865 | ₩31,518 | ₩31,638 | -0.96% | 75.3만 |
|---|
| 2025.11.12 | ₩32,305 | ₩33,385 | ₩31,571 | ₩32,345 | +0.12% | 80.7만 |
|---|
| 2025.11.11 | ₩29,691 | ₩33,038 | ₩29,477 | ₩32,505 | +9.48% | 150.7만 |
|---|
| 2025.11.10 | ₩31,051 | ₩31,411 | ₩29,744 | ₩30,237 | -2.62% | 138.4만 |
|---|
| 2025.11.07 | ₩31,024 | ₩31,024 | ₩30,011 | ₩30,544 | -1.55% | 77.2만 |
|---|
| 2025.11.06 | ₩31,331 | ₩31,705 | ₩30,691 | ₩31,024 | -0.98% | 82.2만 |
|---|
| 2025.11.05 | ₩31,825 | ₩32,198 | ₩31,064 | ₩31,651 | -0.54% | 89.1만 |
|---|
| 2025.11.04 | ₩32,011 | ₩33,012 | ₩31,545 | ₩31,811 | -0.62% | 130만 |
|---|
| 2025.11.03 | ₩35,293 | ₩35,746 | ₩32,545 | ₩33,012 | -6.46% | 134.4만 |
|---|
| 2025.10.31 | ₩34,679 | ₩35,813 | ₩34,266 | ₩35,653 | +2.81% | 117.6만 |
|---|
| 2025.10.30 | ₩34,572 | ₩35,546 | ₩34,546 | ₩34,679 | +0.31% | 85.1만 |
|---|
| 2025.10.29 | ₩35,813 | ₩36,026 | ₩34,279 | ₩34,666 | -3.20% | 63.7만 |
|---|
| 2025.10.28 | ₩36,333 | ₩36,880 | ₩35,746 | ₩36,093 | -0.66% | 50.7만 |
|---|
| 2025.10.27 | ₩35,773 | ₩37,147 | ₩35,746 | ₩36,506 | +2.05% | 62.4만 |
|---|
| 2025.10.24 | ₩35,506 | ₩35,706 | ₩34,919 | ₩35,639 | +0.38% | 46.2만 |
|---|
| 2025.10.23 | ₩35,746 | ₩35,879 | ₩34,639 | ₩35,026 | -2.01% | 82.2만 |
|---|
| 2025.10.22 | ₩37,227 | ₩37,613 | ₩35,413 | ₩35,639 | -4.26% | 64만 |
|---|
| 2025.10.21 | ₩37,387 | ₩38,134 | ₩36,600 | ₩37,227 | -0.43% | 90.3만 |
|---|
| 2025.10.20 | ₩36,786 | ₩37,080 | ₩35,479 | ₩36,907 | +0.33% | 63.3만 |
|---|
| 2025.10.17 | ₩35,146 | ₩36,026 | ₩34,719 | ₩35,786 | +1.82% | 70.5만 |
|---|
| 2025.10.16 | ₩36,720 | ₩37,200 | ₩34,906 | ₩35,413 | -3.56% | 77.4만 |
|---|
| 2025.10.15 | ₩34,959 | ₩36,987 | ₩34,812 | ₩36,466 | +4.31% | 97.9만 |
|---|
| 2025.10.14 | ₩35,759 | ₩36,600 | ₩35,279 | ₩35,306 | -1.27% | 96.4만 |
|---|
| 2025.10.13 | ₩33,172 | ₩36,546 | ₩32,678 | ₩36,186 | +9.09% | 110.1만 |
|---|
| 2025.10.10 | ₩36,840 | ₩37,000 | ₩35,093 | ₩35,706 | -3.08% | 120.9만 |
|---|