시장 데이터를 불러오는 중
전체 종목
셀러리어스 파머슈티컬스 과거 주가
Decoy Therapeutics Inc. - Common Stock · DCOY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Decoy Therapeutics Inc. - Common Stock · DCOY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,997 | ₩2,037 | ₩1,956 | ₩1,970 | -1.34% | 4.4만 |
| 2026.10.07 | — | — | — | ₩2,157 | — | — |
| 2026.10.02 | ₩2,519 | ₩2,519 | ₩2,157 | ₩2,372 | -5.85% | 25.2만 |
| 2026.10.01 | ₩2,626 | ₩2,667 | ₩2,400 | ₩2,486 | -5.36% | 16.8만 |
| 2026.09.30 | ₩2,894 | ₩2,948 | ₩2,566 | ₩2,640 | -8.80% | 23.8만 |
| 2026.09.29 | ₩3,095 | ₩3,189 | ₩2,693 | ₩2,854 | -7.79% | 70.9만 |
| 2026.09.28 | ₩3,993 | ₩4,007 | ₩2,988 | ₩3,095 | -22.48% | 55만 |
| 2026.09.25 | ₩4,167 | ₩4,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,141 |
| -0.64% |
| 44.2만 |
| 2026.09.24 | ₩4,971 | ₩4,971 | ₩4,154 | ₩4,167 | -16.17% | 139.1만 |
|---|
| 2026.09.23 | ₩5,896 | ₩6,311 | ₩5,025 | ₩5,159 | -12.50% | 2677.3만 |
|---|
| 2026.09.22 | ₩6,901 | ₩10,198 | ₩4,020 | ₩4,154 | -39.81% | 1.1억 |
|---|
| 2026.09.21 | ₩3,725 | ₩3,739 | ₩2,921 | ₩3,430 | -7.91% | 9.4만 |
|---|
| 2026.09.18 | ₩3,899 | ₩3,899 | ₩3,712 | ₩3,725 | -4.47% | 2.9만 |
|---|
| 2026.09.17 | ₩3,940 | ₩4,007 | ₩3,698 | ₩3,792 | -3.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,846 | ₩3,953 | ₩3,712 | ₩3,873 | +0.70% | 2.6만 |
|---|
| 2026.09.15 | ₩3,645 | ₩3,725 | ₩3,468 | ₩3,631 | -0.37% | 14.1만 |
|---|
| 2026.09.14 | ₩3,966 | ₩3,966 | ₩3,591 | ₩3,631 | -8.45% | 4.1만 |
|---|
| 2026.09.11 | ₩3,688 | ₩3,720 | ₩3,484 | ₩3,578 | -2.98% | 2.4만 |
|---|
| 2026.09.10 | ₩3,631 | ₩3,792 | ₩3,618 | ₩3,658 | +0.74% | 1.9만 |
|---|
| 2026.09.09 | ₩3,685 | ₩3,946 | ₩3,618 | ₩3,698 | +0.36% | 4.7만 |
|---|
| 2026.09.08 | ₩3,725 | ₩3,819 | ₩3,524 | ₩3,524 | -5.40% | 2.9만 |
|---|
| 2026.09.04 | ₩3,899 | ₩3,899 | ₩3,605 | ₩3,605 | -7.56% | 2.7만 |
|---|
| 2026.09.03 | ₩4,007 | ₩4,074 | ₩3,859 | ₩3,859 | -3.68% | 1.1만 |
|---|
| 2026.09.02 | ₩4,109 | ₩4,130 | ₩3,917 | ₩3,993 | -2.80% | 9.6천 |
|---|
| 2026.09.01 | ₩4,087 | ₩4,409 | ₩4,005 | ₩4,100 | +0.33% | 3.6만 |
|---|
| 2026.08.31 | ₩4,033 | ₩4,113 | ₩3,966 | ₩4,087 | +1.33% | 1.2만 |
|---|
| 2026.08.28 | ₩4,033 | ₩4,087 | ₩3,846 | ₩3,886 | -3.65% | 3.3만 |
|---|
| 2026.08.27 | ₩4,047 | ₩4,114 | ₩3,940 | ₩3,980 | -1.66% | 1.8만 |
|---|
| 2026.08.26 | ₩4,074 | ₩4,127 | ₩3,819 | ₩4,033 | -0.99% | 2.1만 |
|---|
| 2026.08.25 | ₩4,208 | ₩4,275 | ₩3,926 | ₩3,993 | -5.10% | 1.6만 |
|---|
| 2026.08.24 | ₩4,301 | ₩4,315 | ₩4,114 | ₩4,167 | -3.12% | 8.3천 |
|---|
| 2026.08.21 | ₩4,422 | ₩4,596 | ₩4,248 | ₩4,288 | -3.03% | 1.5만 |
|---|
| 2026.08.20 | ₩4,596 | ₩4,967 | ₩4,395 | ₩4,395 | -4.37% | 1.8만 |
|---|
| 2026.08.19 | ₩4,918 | ₩5,079 | ₩4,569 | ₩4,569 | -7.08% | 3.9만 |
|---|
| 2026.08.18 | ₩4,717 | ₩4,971 | ₩4,556 | ₩4,918 | +4.26% | 2.7만 |
|---|
| 2026.08.17 | ₩5,199 | ₩5,199 | ₩4,556 | ₩4,717 | -9.28% | 2만 |
|---|
| 2026.08.14 | ₩4,925 | ₩5,065 | ₩4,650 | ₩4,797 | -2.59% | 1.3만 |
|---|
| 2026.08.13 | ₩4,878 | ₩5,072 | ₩4,690 | ₩4,730 | -3.02% | 3.1만 |
|---|
| 2026.08.12 | ₩5,197 | ₩5,347 | ₩4,811 | ₩4,824 | -7.17% | 2.4만 |
|---|
| 2026.08.11 | ₩5,266 | ₩5,461 | ₩5,016 | ₩5,186 | -1.53% | 4.7만 |
|---|
| 2026.08.10 | ₩5,266 | ₩5,467 | ₩5,119 | ₩5,132 | -2.54% | 8.6천 |
|---|
| 2026.08.07 | ₩5,360 | ₩5,574 | ₩5,239 | ₩5,266 | -1.75% | 1.2만 |
|---|
| 2026.08.06 | ₩5,226 | ₩5,896 | ₩5,132 | ₩5,440 | +4.10% | 12.9만 |
|---|
| 2026.08.05 | ₩5,628 | ₩5,909 | ₩5,462 | ₩5,615 | -0.24% | 1.6만 |
|---|
| 2026.08.04 | ₩5,491 | ₩5,963 | ₩5,360 | ₩5,856 | +6.64% | 3.6만 |
|---|
| 2026.08.03 | ₩5,749 | ₩5,950 | ₩5,427 | ₩5,816 | +1.17% | 2.9만 |
|---|
| 2026.07.31 | ₩5,320 | ₩5,521 | ₩5,159 | ₩5,507 | +3.53% | 1.6만 |
|---|
| 2026.07.30 | ₩5,387 | ₩5,963 | ₩5,253 | ₩5,253 | -2.49% | 3.2만 |
|---|
| 2026.07.29 | ₩5,313 | ₩5,789 | ₩5,226 | ₩5,400 | +1.64% | 4.6만 |
|---|
| 2026.07.28 | ₩4,831 | ₩5,762 | ₩4,703 | ₩5,414 | +12.07% | 8.7만 |
|---|
| 2026.07.27 | ₩5,454 | ₩5,936 | ₩4,971 | ₩5,012 | -8.11% | 108.4만 |
|---|
| 2026.07.24 | ₩6,861 | ₩7,209 | ₩6,432 | ₩6,754 | -1.56% | 9.6천 |
|---|
| 2026.07.23 | ₩6,700 | ₩7,102 | ₩6,432 | ₩6,620 | -1.20% | 1.3만 |
|---|
| 2026.07.22 | ₩6,700 | ₩7,183 | ₩6,566 | ₩6,633 | -1.00% | 2.4만 |
|---|
| 2026.07.21 | ₩6,915 | ₩7,116 | ₩6,579 | ₩6,593 | -4.65% | 1.4만 |
|---|
| 2026.07.20 | ₩7,437 | ₩7,544 | ₩6,821 | ₩7,109 | -4.41% | 2만 |
|---|
| 2026.07.17 | ₩7,759 | ₩8,121 | ₩7,357 | ₩7,518 | -3.11% | 1.4만 |
|---|
| 2026.07.16 | ₩8,134 | ₩8,375 | ₩7,987 | ₩8,027 | -1.32% | 1.3만 |
|---|
| 2026.07.15 | ₩7,504 | ₩8,281 | ₩7,504 | ₩8,281 | +10.36% | 1.3만 |
|---|
| 2026.07.14 | ₩7,759 | ₩7,906 | ₩7,370 | ₩7,705 | -0.69% | 2.1만 |
|---|
| 2026.07.13 | ₩7,732 | ₩7,906 | ₩7,357 | ₩7,826 | +1.21% | 1.9만 |
|---|
| 2026.07.10 | ₩8,837 | ₩8,837 | ₩7,585 | ₩7,920 | -10.39% | 1.9만 |
|---|
| 2026.07.09 | ₩7,920 | ₩9,044 | ₩7,558 | ₩8,395 | +6.01% | 3.3만 |
|---|
| 2026.07.08 | ₩8,817 | ₩9,688 | ₩7,705 | ₩7,705 | -12.61% | 4.7만 |
|---|
| 2026.07.07 | ₩9,380 | ₩9,782 | ₩9,046 | ₩9,407 | +0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩8,965 | ₩10,888 | ₩8,965 | ₩9,715 | +8.37% | 4.4만 |
|---|
| 2026.07.02 | ₩9,729 | ₩11,162 | ₩9,380 | ₩9,796 | +0.69% | 8만 |
|---|
| 2026.07.01 | ₩8,831 | ₩10,961 | ₩8,107 | ₩10,211 | +15.63% | 16.6만 |
|---|
| 2026.06.30 | ₩9,193 | ₩10,318 | ₩8,228 | ₩9,635 | +4.81% | 28.7만 |
|---|
| 2026.06.29 | ₩16,080 | ₩18,104 | ₩11,725 | ₩12,851 | -20.08% | 1283만 |
|---|
| 2026.06.26 | ₩7,853 | ₩8,094 | ₩7,357 | ₩7,394 | -5.84% | 5.2천 |
|---|
| 2026.06.25 | ₩7,920 | ₩7,930 | ₩7,906 | ₩7,930 | +0.14% | 1.7천 |
|---|
| 2026.06.24 | ₩7,933 | ₩8,362 | ₩7,906 | ₩8,188 | +3.21% | 3.7천 |
|---|
| 2026.06.23 | ₩8,442 | ₩8,643 | ₩8,040 | ₩8,040 | -4.76% | 2.9천 |
|---|
| 2026.06.22 | ₩8,415 | ₩9,246 | ₩8,040 | ₩8,442 | +0.32% | 8.8천 |
|---|
| 2026.06.18 | ₩8,161 | ₩8,308 | ₩8,134 | ₩8,134 | -0.33% | 6.1천 |
|---|
| 2026.06.17 | ₩7,906 | ₩8,817 | ₩7,906 | ₩7,973 | +0.85% | 1.8만 |
|---|
| 2026.06.16 | ₩8,456 | ₩8,456 | ₩7,370 | ₩7,879 | -6.81% | 4.3천 |
|---|
| 2026.06.15 | ₩8,576 | ₩8,576 | ₩8,161 | ₩8,174 | -4.69% | 4천 |
|---|
| 2026.06.12 | ₩7,946 | ₩8,777 | ₩7,906 | ₩8,054 | +1.35% | 1.2만 |
|---|
| 2026.06.11 | ₩7,518 | ₩8,040 | ₩7,370 | ₩7,906 | +5.17% | 7.7천 |
|---|
| 2026.06.10 | ₩7,772 | ₩8,576 | ₩7,089 | ₩7,491 | -3.62% | 2.2만 |
|---|
| 2026.06.09 | ₩8,697 | ₩9,380 | ₩6,781 | ₩7,384 | -15.10% | 1.8만 |
|---|
| 2026.06.08 | ₩8,241 | ₩8,717 | ₩7,538 | ₩8,375 | +1.63% | 1.1만 |
|---|
| 2026.06.05 | ₩8,777 | ₩9,729 | ₩8,456 | ₩8,858 | +0.92% | 2.2만 |
|---|
| 2026.06.04 | ₩10,653 | ₩10,653 | ₩8,978 | ₩8,992 | -15.60% | 2.6만 |
|---|
| 2026.06.03 | ₩11,564 | ₩11,752 | ₩10,653 | ₩10,680 | -7.65% | 2.5만 |
|---|
| 2026.06.02 | ₩11,473 | ₩12,060 | ₩10,734 | ₩11,538 | +0.56% | 2.1만 |
|---|
| 2026.06.01 | ₩12,516 | ₩12,824 | ₩11,058 | ₩11,203 | -10.49% | 4만 |
|---|
| 2026.05.29 | ₩10,385 | ₩12,114 | ₩10,184 | ₩11,953 | +15.10% | 1.6만 |
|---|
| 2026.05.28 | ₩10,747 | ₩11,093 | ₩10,600 | ₩10,600 | -1.37% | 1.1만 |
|---|
| 2026.05.27 | ₩10,198 | ₩11,323 | ₩10,064 | ₩10,787 | +5.78% | 9.1천 |
|---|
| 2026.05.26 | ₩10,198 | ₩11,055 | ₩9,715 | ₩10,224 | +0.26% | 2.5만 |
|---|
| 2026.05.22 | ₩8,616 | ₩9,782 | ₩8,616 | ₩9,782 | +13.53% | 1.1만 |
|---|
| 2026.05.21 | ₩7,357 | ₩9,193 | ₩7,357 | ₩8,616 | +17.12% | 2.8만 |
|---|
| 2026.05.20 | ₩7,504 | ₩7,504 | ₩7,156 | ₩7,451 | -0.71% | 3.8천 |
|---|
| 2026.05.19 | ₩6,700 | ₩7,437 | ₩6,373 | ₩7,102 | +6.00% | 2.1만 |
|---|
| 2026.05.18 | ₩6,151 | ₩6,646 | ₩6,057 | ₩6,231 | +1.31% | 1.3만 |
|---|
| 2026.05.15 | ₩6,030 | ₩6,218 | ₩5,789 | ₩5,909 | -2.00% | 6.1천 |
|---|
| 2026.05.14 | ₩6,459 | ₩6,700 | ₩6,057 | ₩6,057 | -6.22% | 1.1만 |
|---|
| 2026.05.13 | ₩6,861 | ₩7,544 | ₩6,459 | ₩6,459 | -5.86% | 1.4만 |
|---|
| 2026.05.12 | ₩7,384 | ₩7,739 | ₩6,821 | ₩6,901 | -6.53% | 9.8천 |
|---|
| 2026.05.11 | ₩7,652 | ₩7,899 | ₩7,236 | ₩7,290 | -4.73% | 9.5천 |
|---|
| 2026.05.08 | ₩7,638 | ₩8,054 | ₩7,638 | ₩7,665 | +0.35% | 6.9천 |
|---|
| 2026.05.07 | ₩8,054 | ₩8,054 | ₩7,384 | ₩7,692 | -4.49% | 2.2천 |
|---|
| 2026.05.06 | ₩7,772 | ₩8,067 | ₩7,571 | ₩8,054 | +3.62% | 1.2만 |
|---|
| 2026.05.05 | ₩8,040 | ₩8,362 | ₩7,786 | ₩7,826 | -2.67% | 1.1만 |
|---|
| 2026.05.04 | ₩7,633 | ₩8,174 | ₩7,633 | ₩7,899 | +3.49% | 6.1천 |
|---|
| 2026.05.01 | ₩7,781 | ₩8,059 | ₩7,772 | ₩7,906 | +1.60% | 4.3천 |
|---|
| 2026.04.30 | ₩7,330 | ₩8,107 | ₩7,330 | ₩8,107 | +10.60% | 6.5천 |
|---|
| 2026.04.29 | ₩7,303 | ₩7,451 | ₩7,035 | ₩7,424 | +1.65% | 1.1만 |
|---|
| 2026.04.28 | ₩7,223 | ₩7,370 | ₩6,901 | ₩7,337 | +1.58% | 1.4만 |
|---|
| 2026.04.27 | ₩7,357 | ₩8,033 | ₩7,236 | ₩7,384 | +0.36% | 1.7만 |
|---|
| 2026.04.24 | ₩7,063 | ₩7,404 | ₩6,968 | ₩7,270 | +2.92% | 8.3천 |
|---|
| 2026.04.23 | ₩7,558 | ₩7,558 | ₩7,082 | ₩7,263 | -3.90% | 6.6천 |
|---|
| 2026.04.22 | ₩7,558 | ₩7,786 | ₩7,196 | ₩7,250 | -4.08% | 2.4만 |
|---|
| 2026.04.21 | ₩7,906 | ₩7,906 | ₩7,759 | ₩7,826 | -1.02% | 2.5천 |
|---|
| 2026.04.20 | ₩7,558 | ₩8,040 | ₩7,544 | ₩7,893 | +4.43% | 4.8천 |
|---|
| 2026.04.17 | ₩8,100 | ₩8,683 | ₩7,437 | ₩7,786 | -3.89% | 3.5만 |
|---|
| 2026.04.16 | ₩8,214 | ₩8,449 | ₩7,611 | ₩7,866 | -4.24% | 1.8만 |
|---|
| 2026.04.15 | ₩8,107 | ₩8,576 | ₩8,080 | ₩8,322 | +2.64% | 5.6천 |
|---|
| 2026.04.14 | ₩8,255 | ₩8,375 | ₩8,161 | ₩8,308 | +0.65% | 6.8천 |
|---|
| 2026.04.13 | ₩8,181 | ₩8,978 | ₩7,826 | ₩8,134 | -0.57% | 1.2만 |
|---|
| 2026.04.10 | ₩7,812 | ₩8,236 | ₩7,772 | ₩7,826 | +0.17% | 9.9천 |
|---|
| 2026.04.09 | ₩7,772 | ₩8,107 | ₩7,544 | ₩8,040 | +3.45% | 1.4만 |
|---|
| 2026.04.08 | ₩7,397 | ₩8,013 | ₩7,370 | ₩7,544 | +1.99% | 3.2만 |
|---|
| 2026.04.07 | ₩8,107 | ₩8,107 | ₩7,236 | ₩7,832 | -3.39% | 28.1만 |
|---|
| 2026.04.06 | ₩7,906 | ₩8,630 | ₩7,893 | ₩7,893 | -0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩8,402 | ₩8,683 | ₩7,504 | ₩7,772 | -7.50% | 1.5만 |
|---|
| 2026.04.01 | ₩9,233 | ₩9,233 | ₩8,129 | ₩8,469 | -8.27% | 2만 |
|---|
| 2026.03.31 | ₩9,045 | ₩9,367 | ₩7,960 | ₩8,752 | -3.24% | 3.9만 |
|---|
| 2026.03.30 | ₩8,161 | ₩10,050 | ₩8,161 | ₩9,059 | +11.00% | 8.7만 |
|---|
| 2026.03.27 | ₩9,501 | ₩9,587 | ₩8,301 | ₩8,442 | -11.14% | 1.2만 |
|---|
| 2026.03.26 | ₩9,782 | ₩9,901 | ₩9,380 | ₩9,414 | -3.77% | 1.8만 |
|---|
| 2026.03.25 | ₩9,715 | ₩10,014 | ₩9,715 | ₩9,849 | +1.38% | 6.6천 |
|---|
| 2026.03.24 | ₩9,943 | ₩10,077 | ₩9,742 | ₩9,742 | -2.02% | 5.2천 |
|---|
| 2026.03.23 | ₩9,869 | ₩10,512 | ₩9,869 | ₩10,010 | +1.43% | 6.3천 |
|---|
| 2026.03.20 | ₩10,720 | ₩10,720 | ₩9,702 | ₩10,010 | -6.63% | 1.7만 |
|---|
| 2026.03.19 | ₩10,506 | ₩10,720 | ₩10,318 | ₩10,707 | +1.91% | 1.3만 |
|---|
| 2026.03.18 | ₩10,640 | ₩10,814 | ₩10,452 | ₩10,653 | +0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩10,720 | ₩11,243 | ₩10,587 | ₩10,827 | +1.00% | 1.3만 |
|---|
| 2026.03.16 | ₩10,157 | ₩10,815 | ₩10,157 | ₩10,734 | +5.67% | 1.1만 |
|---|
| 2026.03.13 | ₩10,184 | ₩10,680 | ₩9,954 | ₩10,211 | +0.26% | 2.1만 |
|---|
| 2026.03.12 | ₩10,050 | ₩10,224 | ₩9,916 | ₩10,037 | -0.13% | 1.6만 |
|---|
| 2026.03.11 | ₩10,787 | ₩11,280 | ₩10,157 | ₩10,533 | -2.36% | 26.8만 |
|---|
| 2026.03.10 | ₩11,350 | ₩12,181 | ₩11,055 | ₩11,069 | -2.48% | 3.1만 |
|---|
| 2026.03.09 | ₩9,889 | ₩11,631 | ₩9,313 | ₩11,538 | +16.67% | 4.6만 |
|---|
| 2026.03.06 | ₩8,683 | ₩10,291 | ₩8,555 | ₩10,163 | +17.04% | 1.4만 |
|---|
| 2026.03.05 | ₩10,291 | ₩10,356 | ₩9,182 | ₩9,375 | -8.91% | 3.1만 |
|---|
| 2026.03.04 | ₩10,533 | ₩11,047 | ₩10,533 | ₩10,565 | +0.31% | 5.4천 |
|---|
| 2026.03.03 | ₩10,533 | ₩11,803 | ₩10,533 | ₩10,613 | +0.76% | 1.3만 |
|---|
| 2026.03.02 | ₩10,613 | ₩11,337 | ₩10,613 | ₩10,629 | +0.15% | 3.4천 |
|---|
| 2026.02.27 | ₩11,095 | ₩11,562 | ₩10,774 | ₩10,951 | -1.30% | 6.1천 |
|---|
| 2026.02.26 | ₩10,854 | ₩11,513 | ₩10,742 | ₩10,983 | +1.19% | 5.7천 |
|---|
| 2026.02.25 | ₩11,128 | ₩11,385 | ₩10,951 | ₩10,967 | -1.45% | 8.6천 |
|---|
| 2026.02.24 | ₩11,256 | ₩11,739 | ₩10,935 | ₩11,385 | +1.14% | 4.5천 |
|---|
| 2026.02.23 | ₩11,899 | ₩11,899 | ₩11,111 | ₩11,272 | -5.27% | 9.3천 |
|---|
| 2026.02.20 | ₩12,848 | ₩12,864 | ₩11,899 | ₩11,932 | -7.13% | 7.9천 |
|---|
| 2026.02.19 | ₩12,543 | ₩13,186 | ₩11,932 | ₩12,832 | +2.31% | 1.7만 |
|---|
| 2026.02.18 | ₩12,028 | ₩12,382 | ₩11,449 | ₩12,221 | +1.60% | 3천 |
|---|
| 2026.02.17 | ₩11,272 | ₩12,607 | ₩11,272 | ₩12,060 | +6.99% | 5.1천 |
|---|
| 2026.02.13 | ₩12,028 | ₩12,060 | ₩11,224 | ₩11,883 | -1.20% | 6.6천 |
|---|
| 2026.02.12 | ₩11,562 | ₩12,382 | ₩11,095 | ₩12,060 | +4.31% | 1만 |
|---|
| 2026.02.11 | ₩11,610 | ₩12,382 | ₩10,693 | ₩11,674 | +0.55% | 2.3만 |
|---|
| 2026.02.10 | ₩12,173 | ₩13,507 | ₩11,578 | ₩12,028 | -1.19% | 3.8만 |
|---|
| 2026.02.09 | ₩11,819 | ₩12,478 | ₩11,578 | ₩12,382 | +4.76% | 9.6천 |
|---|
| 2026.02.06 | ₩10,275 | ₩12,575 | ₩10,131 | ₩12,543 | +22.07% | 5.1만 |
|---|
| 2026.02.05 | ₩9,889 | ₩11,658 | ₩9,889 | ₩9,970 | +0.81% | 2.1만 |
|---|
| 2026.02.04 | ₩11,095 | ₩11,417 | ₩10,131 | ₩10,131 | -8.70% | 1.8만 |
|---|
| 2026.02.03 | ₩11,578 | ₩12,060 | ₩10,822 | ₩10,967 | -5.28% | 1.1만 |
|---|
| 2026.02.02 | ₩11,739 | ₩12,543 | ₩10,838 | ₩11,578 | -1.37% | 3만 |
|---|
| 2026.01.30 | ₩12,993 | ₩13,186 | ₩12,221 | ₩12,398 | -4.58% | 1.4만 |
|---|
| 2026.01.29 | ₩13,829 | ₩13,829 | ₩13,025 | ₩13,331 | -3.60% | 1.1만 |
|---|
| 2026.01.28 | ₩13,668 | ₩14,311 | ₩13,202 | ₩13,893 | +1.65% | 2.2만 |
|---|
| 2026.01.27 | ₩12,543 | ₩13,765 | ₩12,543 | ₩13,314 | +6.15% | 3.1만 |
|---|
| 2026.01.26 | ₩12,060 | ₩14,118 | ₩11,626 | ₩12,912 | +7.07% | 7만 |
|---|
| 2026.01.23 | ₩12,784 | ₩13,507 | ₩12,382 | ₩12,543 | -1.89% | 2.7만 |
|---|
| 2026.01.22 | ₩11,144 | ₩12,607 | ₩10,935 | ₩12,076 | +8.37% | 2.6만 |
|---|
| 2026.01.21 | ₩12,719 | ₩13,347 | ₩11,449 | ₩11,465 | -9.86% | 3.8만 |
|---|
| 2026.01.20 | ₩14,472 | ₩14,585 | ₩12,703 | ₩13,105 | -9.44% | 4.7만 |
|---|
| 2026.01.16 | ₩15,517 | ₩15,919 | ₩14,151 | ₩14,633 | -5.70% | 3.9만 |
|---|
| 2026.01.15 | ₩13,829 | ₩17,206 | ₩13,507 | ₩15,469 | +11.86% | 13.7만 |
|---|
| 2026.01.14 | ₩17,045 | ₩18,492 | ₩12,543 | ₩13,990 | -17.92% | 34.1만 |
|---|
| 2026.01.13 | ₩21,708 | ₩22,673 | ₩17,206 | ₩20,100 | -7.41% | 906.8만 |
|---|
| 2026.01.12 | ₩13,363 | ₩13,363 | ₩12,253 | ₩13,105 | -1.93% | 1.1만 |
|---|
| 2026.01.09 | ₩12,462 | ₩13,507 | ₩12,237 | ₩13,186 | +5.81% | 2.5만 |
|---|
| 2026.01.08 | ₩13,009 | ₩13,347 | ₩12,141 | ₩12,382 | -4.82% | 2.4만 |
|---|
| 2026.01.07 | ₩11,353 | ₩14,440 | ₩11,031 | ₩13,507 | +18.98% | 50.4만 |
|---|
| 2026.01.06 | ₩8,346 | ₩10,597 | ₩8,281 | ₩10,452 | +25.24% | 6만 |
|---|
| 2026.01.05 | ₩8,925 | ₩9,198 | ₩8,281 | ₩8,603 | -3.60% | 11.2만 |
|---|
| 2026.01.02 | ₩10,436 | ₩10,774 | ₩10,307 | ₩10,484 | +0.46% | 4.5만 |
|---|
| 2025.12.31 | ₩10,613 | ₩10,870 | ₩10,291 | ₩10,436 | -1.67% | 5.9천 |
|---|
| 2025.12.30 | ₩10,291 | ₩10,597 | ₩10,114 | ₩10,420 | +1.25% | 1.6만 |
|---|
| 2025.12.29 | ₩10,533 | ₩10,533 | ₩9,970 | ₩10,291 | -2.29% | 1.7만 |
|---|
| 2025.12.26 | ₩10,147 | ₩10,613 | ₩10,147 | ₩10,565 | +4.12% | 8.2천 |
|---|
| 2025.12.24 | ₩10,372 | ₩10,742 | ₩9,970 | ₩10,227 | -1.40% | 9.3천 |
|---|
| 2025.12.23 | ₩10,452 | ₩10,774 | ₩10,372 | ₩10,484 | +0.31% | 2.5만 |
|---|
| 2025.12.22 | ₩11,417 | ₩11,417 | ₩10,452 | ₩10,726 | -6.06% | 2.2만 |
|---|
| 2025.12.19 | ₩10,854 | ₩11,530 | ₩10,533 | ₩11,015 | +1.48% | 1.9만 |
|---|
| 2025.12.18 | ₩10,291 | ₩11,111 | ₩10,291 | ₩10,790 | +4.84% | 3만 |
|---|
| 2025.12.17 | ₩11,546 | ₩11,739 | ₩10,500 | ₩10,500 | -9.05% | 3.5만 |
|---|
| 2025.12.16 | ₩12,462 | ₩13,507 | ₩11,530 | ₩11,530 | -7.48% | 2.6만 |
|---|
| 2025.12.15 | ₩12,543 | ₩14,472 | ₩12,382 | ₩12,543 | 0.00% | 5.6만 |
|---|
| 2025.12.12 | ₩12,864 | ₩13,025 | ₩12,543 | ₩12,543 | -2.50% | 1.1만 |
|---|
| 2025.12.11 | ₩13,540 | ₩13,540 | ₩12,559 | ₩13,025 | -3.80% | 3.3만 |
|---|
| 2025.12.10 | ₩13,105 | ₩14,311 | ₩12,784 | ₩13,958 | +6.50% | 2.8만 |
|---|
| 2025.12.09 | ₩13,652 | ₩13,668 | ₩13,186 | ₩13,363 | -2.12% | 1.5만 |
|---|
| 2025.12.08 | ₩13,958 | ₩13,958 | ₩13,073 | ₩13,347 | -4.38% | 3.5만 |
|---|
| 2025.12.05 | ₩14,633 | ₩14,633 | ₩13,218 | ₩13,266 | -9.34% | 4.9만 |
|---|
| 2025.12.04 | ₩13,347 | ₩14,713 | ₩13,347 | ₩14,006 | +4.94% | 4.9만 |
|---|
| 2025.12.03 | ₩14,006 | ₩14,006 | ₩13,025 | ₩13,829 | -1.26% | 2.1만 |
|---|
| 2025.12.02 | ₩14,376 | ₩14,376 | ₩13,668 | ₩13,749 | -4.36% | 1.5만 |
|---|
| 2025.12.01 | ₩15,115 | ₩15,115 | ₩13,990 | ₩13,990 | -7.45% | 2.3만 |
|---|
| 2025.11.28 | ₩14,794 | ₩15,598 | ₩14,649 | ₩15,115 | +2.17% | 2.3만 |
|---|
| 2025.11.26 | ₩13,909 | ₩14,874 | ₩13,909 | ₩14,874 | +6.94% | 2.8만 |
|---|
| 2025.11.25 | ₩15,067 | ₩15,276 | ₩13,668 | ₩14,199 | -5.76% | 3.3만 |
|---|
| 2025.11.24 | ₩14,472 | ₩16,080 | ₩14,472 | ₩15,196 | +5.00% | 5.9만 |
|---|
| 2025.11.21 | ₩12,478 | ₩13,990 | ₩12,060 | ₩13,990 | +12.11% | 7.9만 |
|---|
| 2025.11.20 | ₩12,703 | ₩13,105 | ₩11,562 | ₩12,060 | -5.06% | 6만 |
|---|
| 2025.11.19 | ₩13,025 | ₩13,668 | ₩11,433 | ₩12,639 | -2.96% | 12.9만 |
|---|
| 2025.11.18 | ₩14,810 | ₩14,955 | ₩13,347 | ₩13,781 | -6.95% | 9.8만 |
|---|
| 2025.11.17 | ₩18,010 | ₩18,331 | ₩13,540 | ₩14,778 | -17.95% | 14.4만 |
|---|
| 2025.11.14 | ₩18,492 | ₩20,744 | ₩18,187 | ₩19,296 | +4.35% | 18.9만 |
|---|
| 2025.11.13 | ₩19,296 | ₩19,730 | ₩17,688 | ₩19,457 | +0.83% | 49.2만 |
|---|
| 2025.11.12 | ₩20,904 | ₩27,819 | ₩18,010 | ₩18,492 | -11.54% | 640.2만 |
|---|
| 2025.11.11 | ₩18,492 | ₩19,135 | ₩14,633 | ₩15,759 | -14.78% | 48.9만 |
|---|
| 2025.11.10 | ₩39,557 | ₩51,457 | ₩32,000 | ₩32,160 | -18.70% | 25.8만 |
|---|
| 2025.11.07 | ₩44,703 | ₩45,989 | ₩35,377 | ₩39,236 | -12.23% | 2.3만 |
|---|
| 2025.11.06 | ₩48,884 | ₩53,226 | ₩45,346 | ₩45,346 | -7.24% | 8.3천 |
|---|
| 2025.11.05 | ₩52,261 | ₩53,547 | ₩48,402 | ₩48,402 | -7.38% | 7.9천 |
|---|
| 2025.11.04 | ₩58,854 | ₩58,854 | ₩51,135 | ₩51,457 | -12.57% | 7.3천 |
|---|
| 2025.11.03 | ₩62,231 | ₩63,276 | ₩56,040 | ₩58,210 | -6.46% | 5.1천 |
|---|
| 2025.10.31 | ₩63,356 | ₩63,356 | ₩60,639 | ₩62,552 | -1.27% | 1.6천 |
|---|
| 2025.10.30 | ₩61,909 | ₩63,356 | ₩59,658 | ₩61,748 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩62,713 | ₩62,874 | ₩57,021 | ₩61,909 | -1.28% | 1만 |
|---|
| 2025.10.28 | ₩61,909 | ₩61,909 | ₩58,854 | ₩59,899 | -3.25% | 2.4천 |
|---|
| 2025.10.27 | ₩63,356 | ₩63,839 | ₩59,979 | ₩61,587 | -2.79% | 4천 |
|---|
| 2025.10.24 | ₩60,783 | ₩63,517 | ₩59,433 | ₩63,356 | +4.23% | 4.8천 |
|---|
| 2025.10.23 | ₩56,442 | ₩60,783 | ₩56,442 | ₩60,462 | +7.12% | 4.3천 |
|---|
| 2025.10.22 | ₩60,301 | ₩60,462 | ₩50,814 | ₩59,014 | -2.13% | 1.5만 |
|---|
| 2025.10.21 | ₩64,803 | ₩66,411 | ₩59,658 | ₩60,783 | -6.20% | 2.3만 |
|---|
| 2025.10.20 | ₩66,251 | ₩67,810 | ₩64,803 | ₩65,125 | -1.70% | 6.5천 |
|---|
| 2025.10.17 | ₩68,341 | ₩68,518 | ₩64,964 | ₩66,090 | -3.29% | 5.8천 |
|---|
| 2025.10.16 | ₩72,039 | ₩72,361 | ₩66,572 | ₩68,341 | -5.13% | 2.1만 |
|---|
| 2025.10.15 | ₩66,894 | ₩74,934 | ₩66,894 | ₩73,969 | +10.58% | 2.9만 |
|---|
| 2025.10.14 | ₩63,678 | ₩72,200 | ₩62,874 | ₩67,135 | +5.43% | 2.4만 |
|---|
| 2025.10.13 | ₩64,482 | ₩67,537 | ₩62,070 | ₩63,678 | -1.25% | 4.4만 |
|---|
| 2025.10.10 | ₩68,502 | ₩73,647 | ₩65,286 | ₩65,607 | -4.23% | 2.2만 |
|---|
| 2025.10.09 | ₩65,929 | ₩70,592 | ₩63,372 | ₩70,110 | +6.34% | 1.7만 |
|---|
| 2025.10.08 | ₩71,718 | ₩72,152 | ₩61,748 | ₩66,251 | -7.62% | 8만 |
|---|
| 2025.10.07 | ₩64,321 | ₩73,969 | ₩62,552 | ₩72,683 | +13.00% | 10.6만 |
|---|
| 2025.10.06 | ₩62,874 | ₩66,090 | ₩61,909 | ₩63,195 | +0.51% | 1.2만 |
|---|
| 2025.10.03 | ₩66,733 | ₩67,441 | ₩61,587 | ₩62,552 | -6.27% | 5.4천 |
|---|
| 2025.10.02 | ₩62,874 | ₩67,376 | ₩62,552 | ₩66,733 | +6.14% | 5.3천 |
|---|
| 2025.10.01 | ₩59,658 | ₩67,891 | ₩59,497 | ₩61,105 | +2.43% | 2.4만 |
|---|
| 2025.09.30 | ₩62,874 | ₩65,028 | ₩58,532 | ₩59,014 | -6.14% | 1.5만 |
|---|
| 2025.09.29 | ₩61,266 | ₩65,125 | ₩61,105 | ₩61,105 | -0.26% | 5.1천 |
|---|
| 2025.09.26 | ₩63,517 | ₩63,517 | ₩59,658 | ₩61,266 | -3.54% | 1.1만 |
|---|
| 2025.09.25 | ₩65,607 | ₩66,251 | ₩62,231 | ₩63,517 | -3.19% | 7.1천 |
|---|
| 2025.09.24 | ₩67,698 | ₩68,807 | ₩65,286 | ₩65,768 | -2.85% | 6.9천 |
|---|
| 2025.09.23 | ₩67,698 | ₩69,820 | ₩67,505 | ₩68,743 | +1.54% | 3.1천 |
|---|
| 2025.09.22 | ₩69,627 | ₩69,788 | ₩67,055 | ₩67,457 | -3.12% | 6.4천 |
|---|
| 2025.09.19 | ₩74,291 | ₩74,291 | ₩68,180 | ₩69,467 | -6.49% | 8천 |
|---|
| 2025.09.18 | ₩70,753 | ₩75,577 | ₩68,019 | ₩73,326 | +3.64% | 11.5만 |
|---|
| 2025.09.17 | ₩88,120 | ₩93,265 | ₩87,155 | ₩89,326 | +1.37% | 1만 |
|---|
| 2025.09.16 | ₩84,904 | ₩94,873 | ₩83,778 | ₩91,497 | +7.77% | 2.2만 |
|---|
| 2025.09.15 | ₩86,029 | ₩90,371 | ₩77,024 | ₩87,557 | +1.78% | 25.5만 |
|---|
| 2025.09.12 | ₩86,029 | ₩87,911 | ₩84,421 | ₩85,064 | -1.12% | 4.3천 |
|---|
| 2025.09.11 | ₩76,060 | ₩90,853 | ₩76,060 | ₩84,743 | +11.42% | 1.9만 |
|---|
| 2025.09.10 | ₩73,487 | ₩75,577 | ₩72,361 | ₩73,647 | +0.22% | 1.2천 |
|---|
| 2025.09.09 | ₩74,452 | ₩77,828 | ₩73,487 | ₩74,612 | +0.22% | 3.7천 |
|---|
| 2025.09.08 | ₩76,220 | ₩76,381 | ₩74,291 | ₩74,773 | -1.90% | 2.8천 |
|---|
| 2025.09.05 | ₩76,542 | ₩76,928 | ₩74,130 | ₩75,738 | -1.05% | 1.6천 |
|---|
| 2025.09.04 | ₩77,507 | ₩77,507 | ₩74,854 | ₩76,220 | -1.66% | 1.6천 |
|---|
| 2025.09.03 | ₩75,577 | ₩80,417 | ₩75,577 | ₩77,185 | +2.13% | 3.8천 |
|---|