시장 데이터를 불러오는 중
전체 종목
데어 바이오사이언스 과거 주가
Dare Bioscience, Inc. - Common Stock · DARE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dare Bioscience, Inc. - Common Stock · DARE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,054 | ₩1,054 | ₩1,014 | ₩1,032 | -2.15% | 7만 |
| 2026.10.08 | ₩1,049 | ₩1,068 | ₩1,008 | ₩1,030 | -1.78% | 16.6만 |
| 2026.10.07 | ₩1,086 | ₩1,093 | ₩1,054 | ₩1,054 | -2.95% | 11.3만 |
| 2026.10.06 | ₩1,108 | ₩1,174 | ₩1,108 | ₩1,112 | +0.36% | 8.8만 |
| 2026.10.05 | ₩1,112 | ₩1,160 | ₩1,109 | ₩1,125 | +1.20% | 15.7만 |
| 2026.10.02 | ₩1,160 | ₩1,172 | ₩1,097 | ₩1,125 | -2.99% | 14.7만 |
| 2026.10.01 | ₩1,148 | ₩1,161 | ₩1,108 | ₩1,136 | -1.05% | 13.5만 |
| 2026.09.30 | ₩1,068 | ₩1,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,138 |
| +6.62% |
| 27.8만 |
| 2026.09.29 | ₩1,050 | ₩1,157 | ₩982 | ₩1,088 | +3.56% | 64.4만 |
|---|
| 2026.09.28 | ₩1,054 | ₩1,089 | ₩936 | ₩1,001 | -5.06% | 69.7만 |
|---|
| 2026.09.25 | ₩1,028 | ₩1,054 | ₩996 | ₩1,036 | +0.78% | 11.9만 |
|---|
| 2026.09.24 | ₩1,070 | ₩1,129 | ₩950 | ₩989 | -7.61% | 47만 |
|---|
| 2026.09.23 | ₩1,134 | ₩1,161 | ₩1,068 | ₩1,077 | -5.06% | 10만 |
|---|
| 2026.09.22 | ₩1,081 | ₩1,174 | ₩1,081 | ₩1,134 | +4.94% | 24.6만 |
|---|
| 2026.09.21 | ₩1,094 | ₩1,121 | ₩1,062 | ₩1,081 | -1.22% | 28만 |
|---|
| 2026.09.18 | ₩1,058 | ₩1,081 | ₩1,022 | ₩1,046 | -1.13% | 22.9만 |
|---|
| 2026.09.17 | ₩994 | ₩1,036 | ₩994 | ₩998 | +0.40% | 15.3만 |
|---|
| 2026.09.16 | ₩977 | ₩1,013 | ₩966 | ₩969 | -0.82% | 13.5만 |
|---|
| 2026.09.15 | ₩989 | ₩1,029 | ₩961 | ₩974 | -1.48% | 10.7만 |
|---|
| 2026.09.14 | ₩942 | ₩1,001 | ₩922 | ₩982 | +4.25% | 42.6만 |
|---|
| 2026.09.11 | ₩957 | ₩965 | ₩941 | ₩942 | -1.53% | 9.4만 |
|---|
| 2026.09.10 | ₩934 | ₩968 | ₩934 | ₩941 | +0.71% | 10.3만 |
|---|
| 2026.09.09 | ₩973 | ₩974 | ₩922 | ₩957 | -1.65% | 17.3만 |
|---|
| 2026.09.08 | ₩974 | ₩984 | ₩936 | ₩952 | -2.33% | 19.2만 |
|---|
| 2026.09.04 | ₩934 | ₩1,010 | ₩934 | ₩962 | +3.00% | 43.8만 |
|---|
| 2026.09.03 | ₩1,002 | ₩1,040 | ₩921 | ₩952 | -5.06% | 45만 |
|---|
| 2026.09.02 | ₩1,041 | ₩1,064 | ₩988 | ₩988 | -5.13% | 24.7만 |
|---|
| 2026.09.01 | ₩993 | ₩1,064 | ₩974 | ₩1,028 | +3.49% | 46.1만 |
|---|
| 2026.08.31 | ₩1,014 | ₩1,094 | ₩974 | ₩1,016 | +0.13% | 63.9만 |
|---|
| 2026.08.28 | ₩1,012 | ₩1,012 | ₩961 | ₩981 | -3.03% | 35.4만 |
|---|
| 2026.08.27 | ₩1,002 | ₩1,041 | ₩974 | ₩986 | -1.60% | 42.9만 |
|---|
| 2026.08.26 | ₩1,112 | ₩1,130 | ₩988 | ₩1,002 | -9.84% | 95.2만 |
|---|
| 2026.08.25 | ₩1,092 | ₩1,140 | ₩1,068 | ₩1,096 | +0.37% | 61.8만 |
|---|
| 2026.08.24 | ₩1,094 | ₩1,128 | ₩1,068 | ₩1,070 | -2.20% | 43만 |
|---|
| 2026.08.21 | ₩1,068 | ₩1,134 | ₩1,068 | ₩1,094 | +2.50% | 34.6만 |
|---|
| 2026.08.20 | ₩1,094 | ₩1,148 | ₩1,041 | ₩1,080 | -1.34% | 50.3만 |
|---|
| 2026.08.19 | ₩1,025 | ₩1,134 | ₩1,017 | ₩1,100 | +7.29% | 71.2만 |
|---|
| 2026.08.18 | ₩1,101 | ₩1,109 | ₩1,001 | ₩1,025 | -6.91% | 113.8만 |
|---|
| 2026.08.17 | ₩1,240 | ₩1,241 | ₩1,081 | ₩1,081 | -12.81% | 195만 |
|---|
| 2026.08.14 | ₩2,069 | ₩2,149 | ₩1,021 | ₩1,241 | -40.00% | 808.8만 |
|---|
| 2026.08.13 | ₩1,908 | ₩1,944 | ₩1,748 | ₩1,828 | -4.20% | 634.7만 |
|---|
| 2026.08.12 | ₩1,935 | ₩1,959 | ₩1,888 | ₩1,922 | -0.69% | 9.5만 |
|---|
| 2026.08.11 | ₩1,842 | ₩1,942 | ₩1,842 | ₩1,922 | +4.35% | 14.2만 |
|---|
| 2026.08.10 | ₩1,868 | ₩1,882 | ₩1,802 | ₩1,815 | -2.86% | 4.7만 |
|---|
| 2026.08.07 | ₩1,815 | ₩1,895 | ₩1,815 | ₩1,868 | +2.94% | 9.2만 |
|---|
| 2026.08.06 | ₩1,742 | ₩1,842 | ₩1,742 | ₩1,775 | +1.92% | 9만 |
|---|
| 2026.08.05 | ₩1,762 | ₩1,842 | ₩1,735 | ₩1,788 | +1.52% | 5.7만 |
|---|
| 2026.08.04 | ₩1,722 | ₩1,842 | ₩1,722 | ₩1,788 | +3.88% | 13.4만 |
|---|
| 2026.08.03 | ₩1,642 | ₩1,788 | ₩1,642 | ₩1,708 | +4.07% | 12.6만 |
|---|
| 2026.07.31 | ₩1,655 | ₩1,695 | ₩1,615 | ₩1,628 | -1.61% | 7.3만 |
|---|
| 2026.07.30 | ₩1,575 | ₩1,655 | ₩1,508 | ₩1,655 | +5.08% | 14.1만 |
|---|
| 2026.07.29 | ₩1,655 | ₩1,655 | ₩1,548 | ₩1,548 | -6.45% | 8.4만 |
|---|
| 2026.07.28 | ₩1,748 | ₩1,748 | ₩1,575 | ₩1,581 | -9.54% | 16.7만 |
|---|
| 2026.07.27 | ₩1,708 | ₩1,802 | ₩1,708 | ₩1,762 | +3.13% | 16.8만 |
|---|
| 2026.07.24 | ₩1,708 | ₩1,788 | ₩1,642 | ₩1,708 | 0.00% | 19.7만 |
|---|
| 2026.07.23 | ₩1,628 | ₩1,695 | ₩1,548 | ₩1,682 | +3.28% | 16.9만 |
|---|
| 2026.07.22 | ₩1,682 | ₩1,722 | ₩1,588 | ₩1,628 | -3.17% | 26.8만 |
|---|
| 2026.07.21 | ₩1,815 | ₩1,815 | ₩1,642 | ₩1,668 | -8.09% | 42.3만 |
|---|
| 2026.07.20 | ₩2,589 | ₩2,589 | ₩1,775 | ₩1,788 | -30.93% | 111.9만 |
|---|
| 2026.07.17 | ₩2,602 | ₩2,642 | ₩2,536 | ₩2,616 | +0.51% | 10.1만 |
|---|
| 2026.07.16 | ₩2,763 | ₩2,763 | ₩2,542 | ₩2,589 | -6.28% | 19.8만 |
|---|
| 2026.07.15 | ₩2,816 | ₩2,829 | ₩2,723 | ₩2,763 | -1.90% | 9.3만 |
|---|
| 2026.07.14 | ₩2,816 | ₩2,843 | ₩2,763 | ₩2,763 | -1.90% | 6.1만 |
|---|
| 2026.07.13 | ₩2,669 | ₩2,856 | ₩2,669 | ₩2,789 | +4.50% | 15.9만 |
|---|
| 2026.07.10 | ₩2,749 | ₩2,763 | ₩2,683 | ₩2,696 | -1.94% | 4.9만 |
|---|
| 2026.07.09 | ₩2,709 | ₩2,789 | ₩2,669 | ₩2,763 | +1.97% | 12.1만 |
|---|
| 2026.07.08 | ₩2,723 | ₩2,736 | ₩2,656 | ₩2,709 | -0.49% | 10만 |
|---|
| 2026.07.07 | ₩2,763 | ₩2,803 | ₩2,683 | ₩2,736 | -0.97% | 13.9만 |
|---|
| 2026.07.06 | ₩2,749 | ₩2,829 | ₩2,749 | ₩2,776 | +0.97% | 5.4만 |
|---|
| 2026.07.02 | ₩2,843 | ₩2,936 | ₩2,749 | ₩2,789 | -1.88% | 12.4만 |
|---|
| 2026.07.01 | ₩2,789 | ₩2,949 | ₩2,789 | ₩2,816 | +0.96% | 11.6만 |
|---|
| 2026.06.30 | ₩2,776 | ₩2,869 | ₩2,723 | ₩2,816 | +1.44% | 14.9만 |
|---|
| 2026.06.29 | ₩2,749 | ₩2,829 | ₩2,669 | ₩2,803 | +1.94% | 11.7만 |
|---|
| 2026.06.26 | ₩2,669 | ₩2,796 | ₩2,642 | ₩2,789 | +4.50% | 11만 |
|---|
| 2026.06.25 | ₩2,803 | ₩2,916 | ₩2,669 | ₩2,669 | -4.76% | 23.7만 |
|---|
| 2026.06.24 | ₩2,723 | ₩2,856 | ₩2,669 | ₩2,776 | +1.96% | 19.2만 |
|---|
| 2026.06.23 | ₩2,696 | ₩2,856 | ₩2,696 | ₩2,763 | +2.48% | 6.6만 |
|---|
| 2026.06.22 | ₩2,936 | ₩2,949 | ₩2,736 | ₩2,736 | -6.82% | 18.9만 |
|---|
| 2026.06.18 | ₩2,776 | ₩2,896 | ₩2,736 | ₩2,896 | +4.33% | 18만 |
|---|
| 2026.06.17 | ₩2,776 | ₩2,869 | ₩2,736 | ₩2,776 | 0.00% | 13.3만 |
|---|
| 2026.06.16 | ₩2,683 | ₩2,868 | ₩2,642 | ₩2,816 | +4.98% | 36.5만 |
|---|
| 2026.06.15 | ₩2,683 | ₩2,796 | ₩2,629 | ₩2,642 | -1.49% | 22.2만 |
|---|
| 2026.06.12 | ₩2,709 | ₩2,803 | ₩2,642 | ₩2,696 | -0.49% | 9.3만 |
|---|
| 2026.06.11 | ₩2,669 | ₩2,749 | ₩2,602 | ₩2,709 | +1.50% | 13.2만 |
|---|
| 2026.06.10 | ₩2,522 | ₩2,749 | ₩2,522 | ₩2,669 | +5.82% | 15.8만 |
|---|
| 2026.06.09 | ₩2,509 | ₩2,629 | ₩2,469 | ₩2,562 | +2.13% | 11.8만 |
|---|
| 2026.06.08 | ₩2,589 | ₩2,629 | ₩2,469 | ₩2,469 | -4.64% | 17.2만 |
|---|
| 2026.06.05 | ₩2,923 | ₩2,923 | ₩2,484 | ₩2,509 | -14.16% | 45.1만 |
|---|
| 2026.06.04 | ₩2,683 | ₩2,963 | ₩2,683 | ₩2,909 | +8.46% | 17.1만 |
|---|
| 2026.06.03 | ₩2,829 | ₩2,989 | ₩2,696 | ₩2,736 | -3.30% | 22.4만 |
|---|
| 2026.06.02 | ₩2,923 | ₩2,963 | ₩2,840 | ₩2,856 | -2.28% | 8.9만 |
|---|
| 2026.06.01 | ₩2,963 | ₩2,989 | ₩2,829 | ₩2,923 | -1.35% | 17.7만 |
|---|
| 2026.05.29 | ₩3,070 | ₩3,096 | ₩2,936 | ₩2,976 | -3.04% | 17만 |
|---|
| 2026.05.28 | ₩3,043 | ₩3,090 | ₩2,976 | ₩3,043 | 0.00% | 28.9만 |
|---|
| 2026.05.27 | ₩3,150 | ₩3,336 | ₩3,056 | ₩3,110 | -1.27% | 25.6만 |
|---|
| 2026.05.26 | ₩3,123 | ₩3,203 | ₩3,070 | ₩3,123 | 0.00% | 23.3만 |
|---|
| 2026.05.22 | ₩3,256 | ₩3,336 | ₩3,070 | ₩3,163 | -2.87% | 43.6만 |
|---|
| 2026.05.21 | ₩3,123 | ₩3,216 | ₩3,070 | ₩3,216 | +2.99% | 18.7만 |
|---|
| 2026.05.20 | ₩3,029 | ₩3,310 | ₩3,003 | ₩3,110 | +2.64% | 30.9만 |
|---|
| 2026.05.19 | ₩2,763 | ₩3,110 | ₩2,589 | ₩3,003 | +8.70% | 55.4만 |
|---|
| 2026.05.18 | ₩2,803 | ₩2,976 | ₩2,792 | ₩2,816 | +0.48% | 48.3만 |
|---|
| 2026.05.15 | ₩2,909 | ₩3,110 | ₩2,736 | ₩2,896 | -0.46% | 122.3만 |
|---|
| 2026.05.14 | ₩3,844 | ₩4,137 | ₩3,571 | ₩3,817 | -0.69% | 147.4만 |
|---|
| 2026.05.13 | ₩3,550 | ₩3,790 | ₩3,363 | ₩3,790 | +6.77% | 52.8만 |
|---|
| 2026.05.12 | ₩3,256 | ₩3,642 | ₩3,123 | ₩3,510 | +7.79% | 62.5만 |
|---|
| 2026.05.11 | ₩3,617 | ₩3,802 | ₩3,243 | ₩3,363 | -7.01% | 75.6만 |
|---|
| 2026.05.08 | ₩3,924 | ₩3,924 | ₩3,537 | ₩3,670 | -6.46% | 56만 |
|---|
| 2026.05.07 | ₩4,070 | ₩4,097 | ₩3,630 | ₩3,884 | -4.59% | 76.7만 |
|---|
| 2026.05.06 | ₩4,498 | ₩4,538 | ₩3,590 | ₩4,217 | -6.23% | 157.9만 |
|---|
| 2026.05.05 | ₩4,404 | ₩5,045 | ₩4,177 | ₩4,364 | -0.91% | 238.1만 |
|---|
| 2026.05.04 | ₩3,537 | ₩4,471 | ₩3,497 | ₩4,151 | +17.36% | 390만 |
|---|
| 2026.05.01 | ₩3,176 | ₩3,295 | ₩3,043 | ₩3,123 | -1.68% | 35.2만 |
|---|
| 2026.04.30 | ₩2,803 | ₩3,086 | ₩2,763 | ₩3,043 | +8.57% | 23.8만 |
|---|
| 2026.04.29 | ₩2,883 | ₩2,923 | ₩2,709 | ₩2,803 | -2.78% | 22.6만 |
|---|
| 2026.04.28 | ₩2,896 | ₩3,016 | ₩2,856 | ₩2,923 | +0.92% | 17.1만 |
|---|
| 2026.04.27 | ₩2,789 | ₩3,016 | ₩2,669 | ₩2,989 | +7.18% | 40.4만 |
|---|
| 2026.04.24 | ₩2,803 | ₩2,896 | ₩2,669 | ₩2,816 | +0.48% | 33.3만 |
|---|
| 2026.04.23 | ₩2,976 | ₩2,989 | ₩2,749 | ₩2,829 | -4.93% | 55.6만 |
|---|
| 2026.04.22 | ₩3,256 | ₩3,336 | ₩2,872 | ₩3,029 | -6.97% | 46.4만 |
|---|
| 2026.04.21 | ₩3,804 | ₩3,937 | ₩3,016 | ₩3,150 | -17.19% | 125만 |
|---|
| 2026.04.20 | ₩3,964 | ₩3,964 | ₩3,537 | ₩3,830 | -3.37% | 106.8만 |
|---|
| 2026.04.17 | ₩4,364 | ₩4,578 | ₩3,323 | ₩3,937 | -9.79% | 991.2만 |
|---|
| 2026.04.16 | ₩2,416 | ₩3,710 | ₩2,376 | ₩3,630 | +50.28% | 322.6만 |
|---|
| 2026.04.15 | ₩2,336 | ₩2,389 | ₩2,291 | ₩2,389 | +2.29% | 4.4만 |
|---|
| 2026.04.14 | ₩2,349 | ₩2,429 | ₩2,336 | ₩2,336 | -0.57% | 3.5만 |
|---|
| 2026.04.13 | ₩2,402 | ₩2,442 | ₩2,336 | ₩2,376 | -1.11% | 1만 |
|---|
| 2026.04.10 | ₩2,496 | ₩2,509 | ₩2,402 | ₩2,442 | -2.14% | 8.8만 |
|---|
| 2026.04.09 | ₩2,496 | ₩2,496 | ₩2,416 | ₩2,469 | -1.07% | 5.2만 |
|---|
| 2026.04.08 | ₩2,376 | ₩2,509 | ₩2,349 | ₩2,469 | +3.93% | 8.4만 |
|---|
| 2026.04.07 | ₩2,416 | ₩2,429 | ₩2,322 | ₩2,362 | -2.21% | 7.5만 |
|---|
| 2026.04.06 | ₩2,376 | ₩2,434 | ₩2,362 | ₩2,416 | +1.69% | 5.3만 |
|---|
| 2026.04.02 | ₩2,469 | ₩2,489 | ₩2,262 | ₩2,322 | -5.95% | 9.4만 |
|---|
| 2026.04.01 | ₩2,416 | ₩2,549 | ₩2,322 | ₩2,536 | +4.97% | 14만 |
|---|
| 2026.03.31 | ₩2,322 | ₩2,482 | ₩2,309 | ₩2,429 | +4.60% | 7만 |
|---|
| 2026.03.30 | ₩2,122 | ₩2,522 | ₩2,031 | ₩2,442 | +15.09% | 41.5만 |
|---|
| 2026.03.27 | ₩2,069 | ₩2,135 | ₩1,989 | ₩2,069 | 0.00% | 26.7만 |
|---|
| 2026.03.26 | ₩1,895 | ₩2,149 | ₩1,842 | ₩2,015 | +6.34% | 21.2만 |
|---|
| 2026.03.25 | ₩1,828 | ₩1,900 | ₩1,828 | ₩1,868 | +2.19% | 4.5만 |
|---|
| 2026.03.24 | ₩1,842 | ₩1,854 | ₩1,815 | ₩1,815 | -1.45% | 2.7만 |
|---|
| 2026.03.23 | ₩1,828 | ₩1,855 | ₩1,762 | ₩1,828 | 0.00% | 7.7만 |
|---|
| 2026.03.20 | ₩1,762 | ₩1,815 | ₩1,695 | ₩1,815 | +3.03% | 20.5만 |
|---|
| 2026.03.19 | ₩1,868 | ₩1,882 | ₩1,695 | ₩1,735 | -7.14% | 12.7만 |
|---|
| 2026.03.18 | ₩1,948 | ₩1,956 | ₩1,855 | ₩1,868 | -4.11% | 4.7만 |
|---|
| 2026.03.17 | ₩1,948 | ₩1,975 | ₩1,922 | ₩1,935 | -0.68% | 4만 |
|---|
| 2026.03.16 | ₩1,962 | ₩1,975 | ₩1,895 | ₩1,962 | 0.00% | 7.9만 |
|---|
| 2026.03.13 | ₩2,002 | ₩2,015 | ₩1,895 | ₩1,922 | -4.00% | 7.3만 |
|---|
| 2026.03.12 | ₩2,039 | ₩2,042 | ₩1,962 | ₩1,975 | -3.14% | 2.9만 |
|---|
| 2026.03.11 | ₩2,015 | ₩2,055 | ₩1,989 | ₩2,002 | -0.66% | 3.8만 |
|---|
| 2026.03.10 | ₩2,055 | ₩2,069 | ₩1,989 | ₩1,989 | -3.25% | 3.3만 |
|---|
| 2026.03.09 | ₩2,069 | ₩2,069 | ₩2,002 | ₩2,042 | -1.29% | 7.3만 |
|---|
| 2026.03.06 | ₩2,109 | ₩2,109 | ₩2,029 | ₩2,042 | -3.16% | 5.7만 |
|---|
| 2026.03.05 | ₩2,149 | ₩2,149 | ₩2,082 | ₩2,095 | -2.48% | 4.7만 |
|---|
| 2026.03.04 | ₩2,095 | ₩2,122 | ₩2,082 | ₩2,082 | -0.64% | 4.7만 |
|---|
| 2026.03.03 | ₩2,149 | ₩2,149 | ₩2,082 | ₩2,089 | -2.80% | 7.7만 |
|---|
| 2026.03.02 | ₩2,229 | ₩2,243 | ₩2,109 | ₩2,149 | -3.59% | 12.1만 |
|---|
| 2026.02.27 | ₩2,255 | ₩2,275 | ₩2,202 | ₩2,269 | +0.59% | 7.4만 |
|---|
| 2026.02.26 | ₩2,242 | ₩2,322 | ₩2,215 | ₩2,229 | -0.60% | 4.7만 |
|---|
| 2026.02.25 | ₩2,215 | ₩2,309 | ₩2,202 | ₩2,295 | +3.61% | 12.4만 |
|---|
| 2026.02.24 | ₩2,215 | ₩2,282 | ₩2,183 | ₩2,215 | 0.00% | 11.4만 |
|---|
| 2026.02.23 | ₩2,242 | ₩2,278 | ₩2,189 | ₩2,215 | -1.19% | 26.9만 |
|---|
| 2026.02.20 | ₩2,229 | ₩2,242 | ₩2,202 | ₩2,202 | -1.20% | 3.2만 |
|---|
| 2026.02.19 | ₩2,202 | ₩2,235 | ₩2,189 | ₩2,229 | +1.21% | 6.9만 |
|---|
| 2026.02.18 | ₩2,242 | ₩2,259 | ₩2,202 | ₩2,202 | -1.79% | 3.3만 |
|---|
| 2026.02.17 | ₩2,242 | ₩2,298 | ₩2,229 | ₩2,229 | -0.60% | 5.4만 |
|---|
| 2026.02.13 | ₩2,295 | ₩2,332 | ₩2,249 | ₩2,269 | -1.16% | 3.1만 |
|---|
| 2026.02.12 | ₩2,309 | ₩2,309 | ₩2,269 | ₩2,269 | -1.73% | 4.1만 |
|---|
| 2026.02.11 | ₩2,349 | ₩2,362 | ₩2,255 | ₩2,295 | -2.27% | 4만 |
|---|
| 2026.02.10 | ₩2,282 | ₩2,322 | ₩2,242 | ₩2,255 | -1.17% | 6.8만 |
|---|
| 2026.02.09 | ₩2,282 | ₩2,309 | ₩2,255 | ₩2,282 | 0.00% | 2.8만 |
|---|
| 2026.02.06 | ₩2,309 | ₩2,336 | ₩2,255 | ₩2,255 | -2.31% | 6.5만 |
|---|
| 2026.02.05 | ₩2,336 | ₩2,362 | ₩2,229 | ₩2,242 | -4.00% | 13.4만 |
|---|
| 2026.02.04 | ₩2,336 | ₩2,389 | ₩2,235 | ₩2,362 | +1.14% | 16.5만 |
|---|
| 2026.02.03 | ₩2,362 | ₩2,402 | ₩2,295 | ₩2,349 | -0.56% | 4.6만 |
|---|
| 2026.02.02 | ₩2,402 | ₩2,402 | ₩2,336 | ₩2,349 | -2.22% | 5.1만 |
|---|
| 2026.01.30 | ₩2,562 | ₩2,562 | ₩2,349 | ₩2,416 | -5.73% | 18.7만 |
|---|
| 2026.01.29 | ₩2,576 | ₩2,602 | ₩2,509 | ₩2,536 | -1.55% | 6.4만 |
|---|
| 2026.01.28 | ₩2,656 | ₩2,656 | ₩2,549 | ₩2,562 | -3.52% | 6만 |
|---|
| 2026.01.27 | ₩2,536 | ₩2,656 | ₩2,522 | ₩2,629 | +3.68% | 7.8만 |
|---|
| 2026.01.26 | ₩2,616 | ₩2,616 | ₩2,536 | ₩2,536 | -3.06% | 3.6만 |
|---|
| 2026.01.23 | ₩2,629 | ₩2,669 | ₩2,469 | ₩2,602 | -1.02% | 7.9만 |
|---|
| 2026.01.22 | ₩2,616 | ₩2,696 | ₩2,562 | ₩2,629 | +0.51% | 4.9만 |
|---|
| 2026.01.21 | ₩2,629 | ₩2,629 | ₩2,509 | ₩2,589 | -1.52% | 10.1만 |
|---|
| 2026.01.20 | ₩2,589 | ₩2,616 | ₩2,522 | ₩2,616 | +1.03% | 8.6만 |
|---|
| 2026.01.16 | ₩2,616 | ₩2,656 | ₩2,576 | ₩2,576 | -1.53% | 6.2만 |
|---|
| 2026.01.15 | ₩2,709 | ₩2,709 | ₩2,602 | ₩2,602 | -3.94% | 4.5만 |
|---|
| 2026.01.14 | ₩2,656 | ₩2,763 | ₩2,562 | ₩2,709 | +2.01% | 8.3만 |
|---|
| 2026.01.13 | ₩2,616 | ₩2,616 | ₩2,536 | ₩2,576 | -1.53% | 4.5만 |
|---|
| 2026.01.12 | ₩2,669 | ₩2,713 | ₩2,509 | ₩2,589 | -3.00% | 5.9만 |
|---|
| 2026.01.09 | ₩2,763 | ₩2,763 | ₩2,642 | ₩2,642 | -4.35% | 2.7만 |
|---|
| 2026.01.08 | ₩2,629 | ₩2,763 | ₩2,629 | ₩2,763 | +5.08% | 12.5만 |
|---|
| 2026.01.07 | ₩2,629 | ₩2,683 | ₩2,522 | ₩2,629 | 0.00% | 9.6만 |
|---|
| 2026.01.06 | ₩2,616 | ₩2,696 | ₩2,616 | ₩2,616 | 0.00% | 4.8만 |
|---|
| 2026.01.05 | ₩2,642 | ₩2,711 | ₩2,602 | ₩2,656 | +0.51% | 4.4만 |
|---|
| 2026.01.02 | ₩2,576 | ₩2,775 | ₩2,536 | ₩2,602 | +1.04% | 7.4만 |
|---|
| 2025.12.31 | ₩2,616 | ₩2,642 | ₩2,536 | ₩2,576 | -1.53% | 15.7만 |
|---|
| 2025.12.30 | ₩2,669 | ₩2,721 | ₩2,601 | ₩2,616 | -2.00% | 15.8만 |
|---|
| 2025.12.29 | ₩2,843 | ₩2,856 | ₩2,642 | ₩2,669 | -6.10% | 25.1만 |
|---|
| 2025.12.26 | ₩2,923 | ₩2,923 | ₩2,789 | ₩2,869 | -1.83% | 9.1만 |
|---|
| 2025.12.24 | ₩2,869 | ₩2,909 | ₩2,803 | ₩2,896 | +0.93% | 9.4만 |
|---|
| 2025.12.23 | ₩2,883 | ₩2,896 | ₩2,789 | ₩2,883 | 0.00% | 11.9만 |
|---|
| 2025.12.22 | ₩2,776 | ₩2,923 | ₩2,776 | ₩2,883 | +3.85% | 12.1만 |
|---|
| 2025.12.19 | ₩3,043 | ₩3,143 | ₩2,736 | ₩2,789 | -8.33% | 30.1만 |
|---|
| 2025.12.18 | ₩3,216 | ₩3,230 | ₩2,936 | ₩3,043 | -5.39% | 35.1만 |
|---|
| 2025.12.17 | ₩3,056 | ₩3,363 | ₩3,016 | ₩3,176 | +3.93% | 39.8만 |
|---|
| 2025.12.16 | ₩3,043 | ₩3,070 | ₩2,883 | ₩3,016 | -0.88% | 20.8만 |
|---|
| 2025.12.15 | ₩3,336 | ₩3,390 | ₩3,016 | ₩3,043 | -8.80% | 49.1만 |
|---|
| 2025.12.12 | ₩3,070 | ₩3,363 | ₩2,889 | ₩3,296 | +7.39% | 218.8만 |
|---|
| 2025.12.11 | ₩2,736 | ₩2,949 | ₩2,696 | ₩2,789 | +1.95% | 42.8만 |
|---|
| 2025.12.10 | ₩2,669 | ₩2,829 | ₩2,576 | ₩2,656 | -0.50% | 60.5만 |
|---|
| 2025.12.09 | ₩2,442 | ₩2,522 | ₩2,397 | ₩2,482 | +1.64% | 5.5만 |
|---|
| 2025.12.08 | ₩2,389 | ₩2,456 | ₩2,384 | ₩2,456 | +2.79% | 8.6만 |
|---|
| 2025.12.05 | ₩2,402 | ₩2,428 | ₩2,349 | ₩2,376 | -1.11% | 3.8만 |
|---|
| 2025.12.04 | ₩2,336 | ₩2,402 | ₩2,282 | ₩2,389 | +2.29% | 12.6만 |
|---|
| 2025.12.03 | ₩2,336 | ₩2,376 | ₩2,269 | ₩2,329 | -0.29% | 7.9만 |
|---|
| 2025.12.02 | ₩2,309 | ₩2,382 | ₩2,189 | ₩2,295 | -0.58% | 12.5만 |
|---|
| 2025.12.01 | ₩2,429 | ₩2,449 | ₩2,229 | ₩2,229 | -8.24% | 9.2만 |
|---|
| 2025.11.28 | ₩2,456 | ₩2,480 | ₩2,389 | ₩2,456 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩2,376 | ₩2,469 | ₩2,269 | ₩2,416 | +1.69% | 6.4만 |
|---|
| 2025.11.25 | ₩2,389 | ₩2,442 | ₩2,322 | ₩2,362 | -1.12% | 3.4만 |
|---|
| 2025.11.24 | ₩2,309 | ₩2,422 | ₩2,295 | ₩2,389 | +3.47% | 4.9만 |
|---|
| 2025.11.21 | ₩2,189 | ₩2,249 | ₩2,149 | ₩2,242 | +2.44% | 8.8만 |
|---|
| 2025.11.20 | ₩2,309 | ₩2,322 | ₩2,162 | ₩2,175 | -5.78% | 15.3만 |
|---|
| 2025.11.19 | ₩2,376 | ₩2,456 | ₩2,202 | ₩2,282 | -3.93% | 22.3만 |
|---|
| 2025.11.18 | ₩2,402 | ₩2,416 | ₩2,344 | ₩2,376 | -1.11% | 6만 |
|---|
| 2025.11.17 | ₩2,469 | ₩2,568 | ₩2,402 | ₩2,416 | -2.16% | 11.2만 |
|---|
| 2025.11.14 | ₩2,589 | ₩2,628 | ₩2,404 | ₩2,482 | -4.12% | 6.8만 |
|---|
| 2025.11.13 | ₩2,669 | ₩2,683 | ₩2,509 | ₩2,522 | -5.50% | 16.3만 |
|---|
| 2025.11.12 | ₩2,536 | ₩2,656 | ₩2,509 | ₩2,642 | +4.21% | 6.1만 |
|---|
| 2025.11.11 | ₩2,416 | ₩2,589 | ₩2,416 | ₩2,589 | +7.18% | 7.8만 |
|---|
| 2025.11.10 | ₩2,456 | ₩2,456 | ₩2,389 | ₩2,429 | -1.09% | 6.6만 |
|---|
| 2025.11.07 | ₩2,509 | ₩2,656 | ₩2,349 | ₩2,442 | -2.66% | 15.2만 |
|---|
| 2025.11.06 | ₩2,482 | ₩2,549 | ₩2,402 | ₩2,416 | -2.69% | 3.8만 |
|---|
| 2025.11.05 | ₩2,402 | ₩2,496 | ₩2,402 | ₩2,456 | +2.22% | 8만 |
|---|
| 2025.11.04 | ₩2,536 | ₩2,614 | ₩2,402 | ₩2,416 | -4.74% | 24.1만 |
|---|
| 2025.11.03 | ₩2,616 | ₩2,642 | ₩2,536 | ₩2,562 | -2.04% | 6만 |
|---|
| 2025.10.31 | ₩2,616 | ₩2,709 | ₩2,576 | ₩2,616 | 0.00% | 7.2만 |
|---|
| 2025.10.30 | ₩2,683 | ₩2,695 | ₩2,536 | ₩2,576 | -3.98% | 15.9만 |
|---|
| 2025.10.29 | ₩2,749 | ₩2,749 | ₩2,683 | ₩2,696 | -1.94% | 4.8만 |
|---|
| 2025.10.28 | ₩2,696 | ₩2,776 | ₩2,696 | ₩2,709 | +0.50% | 8.2만 |
|---|
| 2025.10.27 | ₩2,803 | ₩2,816 | ₩2,683 | ₩2,709 | -3.33% | 16만 |
|---|
| 2025.10.24 | ₩2,816 | ₩2,855 | ₩2,736 | ₩2,816 | 0.00% | 8.2만 |
|---|
| 2025.10.23 | ₩2,776 | ₩2,829 | ₩2,709 | ₩2,789 | +0.48% | 12.8만 |
|---|
| 2025.10.22 | ₩2,803 | ₩2,816 | ₩2,749 | ₩2,763 | -1.43% | 11.8만 |
|---|
| 2025.10.21 | ₩2,749 | ₩2,936 | ₩2,696 | ₩2,843 | +3.40% | 26.9만 |
|---|
| 2025.10.20 | ₩2,749 | ₩2,769 | ₩2,723 | ₩2,736 | -0.49% | 7.4만 |
|---|
| 2025.10.17 | ₩2,803 | ₩2,816 | ₩2,683 | ₩2,709 | -3.33% | 16.6만 |
|---|
| 2025.10.16 | ₩2,776 | ₩3,043 | ₩2,709 | ₩2,829 | +1.92% | 128.7만 |
|---|
| 2025.10.15 | ₩2,749 | ₩2,803 | ₩2,736 | ₩2,736 | -0.49% | 12.1만 |
|---|
| 2025.10.14 | ₩2,803 | ₩2,803 | ₩2,736 | ₩2,749 | -1.90% | 8.7만 |
|---|
| 2025.10.13 | ₩2,923 | ₩2,923 | ₩2,763 | ₩2,829 | -3.20% | 18.5만 |
|---|
| 2025.10.10 | ₩2,976 | ₩3,028 | ₩2,796 | ₩2,829 | -4.93% | 16.1만 |
|---|