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 | ₩1,991 | ₩2,031 | ₩1,951 | ₩1,964 | -1.34% | 4.4만 |
| 2026.10.07 | — | — | — | ₩2,152 | — | — |
| 2026.10.02 | ₩2,512 | ₩2,512 | ₩2,152 | ₩2,365 | -5.85% | 25.2만 |
| 2026.10.01 | ₩2,619 | ₩2,659 | ₩2,393 | ₩2,479 | -5.36% | 16.8만 |
| 2026.09.30 | ₩2,887 | ₩2,940 | ₩2,559 | ₩2,633 | -8.80% | 23.8만 |
| 2026.09.29 | ₩3,087 | ₩3,181 | ₩2,686 | ₩2,846 | -7.79% | 70.9만 |
| 2026.09.28 | ₩3,982 | ₩3,996 | ₩2,980 | ₩3,087 | -22.48% | 55만 |
| 2026.09.25 | ₩4,156 | ₩4,557 | ₩4,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,129 |
| -0.64% |
| 44.2만 |
| 2026.09.24 | ₩4,958 | ₩4,958 | ₩4,143 | ₩4,156 | -16.17% | 139.1만 |
|---|
| 2026.09.23 | ₩5,880 | ₩6,294 | ₩5,011 | ₩5,145 | -12.50% | 2677.3만 |
|---|
| 2026.09.22 | ₩6,882 | ₩10,170 | ₩4,009 | ₩4,143 | -39.81% | 1.1억 |
|---|
| 2026.09.21 | ₩3,715 | ₩3,728 | ₩2,913 | ₩3,421 | -7.91% | 9.4만 |
|---|
| 2026.09.18 | ₩3,889 | ₩3,889 | ₩3,702 | ₩3,715 | -4.47% | 2.9만 |
|---|
| 2026.09.17 | ₩3,929 | ₩3,996 | ₩3,688 | ₩3,782 | -3.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,835 | ₩3,942 | ₩3,702 | ₩3,862 | +0.70% | 2.6만 |
|---|
| 2026.09.15 | ₩3,635 | ₩3,715 | ₩3,458 | ₩3,622 | -0.37% | 14.1만 |
|---|
| 2026.09.14 | ₩3,956 | ₩3,956 | ₩3,581 | ₩3,622 | -8.45% | 4.1만 |
|---|
| 2026.09.11 | ₩3,678 | ₩3,710 | ₩3,475 | ₩3,568 | -2.98% | 2.4만 |
|---|
| 2026.09.10 | ₩3,622 | ₩3,782 | ₩3,608 | ₩3,648 | +0.74% | 1.9만 |
|---|
| 2026.09.09 | ₩3,675 | ₩3,936 | ₩3,608 | ₩3,688 | +0.36% | 4.7만 |
|---|
| 2026.09.08 | ₩3,715 | ₩3,809 | ₩3,515 | ₩3,515 | -5.40% | 2.9만 |
|---|
| 2026.09.04 | ₩3,889 | ₩3,889 | ₩3,595 | ₩3,595 | -7.56% | 2.7만 |
|---|
| 2026.09.03 | ₩3,996 | ₩4,063 | ₩3,849 | ₩3,849 | -3.68% | 1.1만 |
|---|
| 2026.09.02 | ₩4,097 | ₩4,119 | ₩3,906 | ₩3,982 | -2.80% | 9.6천 |
|---|
| 2026.09.01 | ₩4,076 | ₩4,397 | ₩3,994 | ₩4,089 | +0.33% | 3.6만 |
|---|
| 2026.08.31 | ₩4,022 | ₩4,101 | ₩3,956 | ₩4,076 | +1.33% | 1.2만 |
|---|
| 2026.08.28 | ₩4,022 | ₩4,076 | ₩3,835 | ₩3,875 | -3.65% | 3.3만 |
|---|
| 2026.08.27 | ₩4,036 | ₩4,103 | ₩3,929 | ₩3,969 | -1.66% | 1.8만 |
|---|
| 2026.08.26 | ₩4,063 | ₩4,116 | ₩3,809 | ₩4,022 | -0.99% | 2.1만 |
|---|
| 2026.08.25 | ₩4,196 | ₩4,263 | ₩3,916 | ₩3,982 | -5.10% | 1.6만 |
|---|
| 2026.08.24 | ₩4,290 | ₩4,303 | ₩4,103 | ₩4,156 | -3.12% | 8.3천 |
|---|
| 2026.08.21 | ₩4,410 | ₩4,584 | ₩4,236 | ₩4,276 | -3.03% | 1.5만 |
|---|
| 2026.08.20 | ₩4,584 | ₩4,954 | ₩4,383 | ₩4,383 | -4.37% | 1.8만 |
|---|
| 2026.08.19 | ₩4,904 | ₩5,065 | ₩4,557 | ₩4,557 | -7.08% | 3.9만 |
|---|
| 2026.08.18 | ₩4,704 | ₩4,958 | ₩4,544 | ₩4,904 | +4.26% | 2.7만 |
|---|
| 2026.08.17 | ₩5,185 | ₩5,185 | ₩4,544 | ₩4,704 | -9.28% | 2만 |
|---|
| 2026.08.14 | ₩4,911 | ₩5,051 | ₩4,637 | ₩4,784 | -2.59% | 1.3만 |
|---|
| 2026.08.13 | ₩4,864 | ₩5,058 | ₩4,677 | ₩4,717 | -3.02% | 3.1만 |
|---|
| 2026.08.12 | ₩5,182 | ₩5,332 | ₩4,797 | ₩4,811 | -7.17% | 2.4만 |
|---|
| 2026.08.11 | ₩5,252 | ₩5,446 | ₩5,002 | ₩5,172 | -1.53% | 4.7만 |
|---|
| 2026.08.10 | ₩5,252 | ₩5,452 | ₩5,105 | ₩5,118 | -2.54% | 8.6천 |
|---|
| 2026.08.07 | ₩5,345 | ₩5,559 | ₩5,225 | ₩5,252 | -1.75% | 1.2만 |
|---|
| 2026.08.06 | ₩5,212 | ₩5,880 | ₩5,118 | ₩5,426 | +4.10% | 12.9만 |
|---|
| 2026.08.05 | ₩5,613 | ₩5,893 | ₩5,447 | ₩5,599 | -0.24% | 1.6만 |
|---|
| 2026.08.04 | ₩5,476 | ₩5,947 | ₩5,345 | ₩5,840 | +6.64% | 3.6만 |
|---|
| 2026.08.03 | ₩5,733 | ₩5,933 | ₩5,412 | ₩5,800 | +1.17% | 2.9만 |
|---|
| 2026.07.31 | ₩5,305 | ₩5,506 | ₩5,145 | ₩5,492 | +3.53% | 1.6만 |
|---|
| 2026.07.30 | ₩5,372 | ₩5,947 | ₩5,238 | ₩5,238 | -2.49% | 3.2만 |
|---|
| 2026.07.29 | ₩5,299 | ₩5,773 | ₩5,212 | ₩5,385 | +1.64% | 4.6만 |
|---|
| 2026.07.28 | ₩4,818 | ₩5,746 | ₩4,691 | ₩5,399 | +12.07% | 8.7만 |
|---|
| 2026.07.27 | ₩5,439 | ₩5,920 | ₩4,958 | ₩4,998 | -8.11% | 108.4만 |
|---|
| 2026.07.24 | ₩6,842 | ₩7,190 | ₩6,414 | ₩6,735 | -1.56% | 9.6천 |
|---|
| 2026.07.23 | ₩6,682 | ₩7,083 | ₩6,414 | ₩6,602 | -1.20% | 1.3만 |
|---|
| 2026.07.22 | ₩6,682 | ₩7,163 | ₩6,548 | ₩6,615 | -1.00% | 2.4만 |
|---|
| 2026.07.21 | ₩6,896 | ₩7,096 | ₩6,561 | ₩6,575 | -4.65% | 1.4만 |
|---|
| 2026.07.20 | ₩7,417 | ₩7,524 | ₩6,802 | ₩7,089 | -4.41% | 2만 |
|---|
| 2026.07.17 | ₩7,737 | ₩8,098 | ₩7,337 | ₩7,497 | -3.11% | 1.4만 |
|---|
| 2026.07.16 | ₩8,112 | ₩8,352 | ₩7,965 | ₩8,005 | -1.32% | 1.3만 |
|---|
| 2026.07.15 | ₩7,484 | ₩8,259 | ₩7,484 | ₩8,259 | +10.36% | 1.3만 |
|---|
| 2026.07.14 | ₩7,737 | ₩7,884 | ₩7,350 | ₩7,684 | -0.69% | 2.1만 |
|---|
| 2026.07.13 | ₩7,711 | ₩7,884 | ₩7,337 | ₩7,804 | +1.21% | 1.9만 |
|---|
| 2026.07.10 | ₩8,813 | ₩8,813 | ₩7,564 | ₩7,898 | -10.39% | 1.9만 |
|---|
| 2026.07.09 | ₩7,898 | ₩9,019 | ₩7,537 | ₩8,372 | +6.01% | 3.3만 |
|---|
| 2026.07.08 | ₩8,793 | ₩9,662 | ₩7,684 | ₩7,684 | -12.61% | 4.7만 |
|---|
| 2026.07.07 | ₩9,354 | ₩9,755 | ₩9,022 | ₩9,381 | +0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩8,940 | ₩10,858 | ₩8,940 | ₩9,689 | +8.37% | 4.4만 |
|---|
| 2026.07.02 | ₩9,702 | ₩11,132 | ₩9,354 | ₩9,769 | +0.69% | 8만 |
|---|
| 2026.07.01 | ₩8,807 | ₩10,931 | ₩8,085 | ₩10,183 | +15.63% | 16.6만 |
|---|
| 2026.06.30 | ₩9,167 | ₩10,290 | ₩8,205 | ₩9,608 | +4.81% | 28.7만 |
|---|
| 2026.06.29 | ₩16,036 | ₩18,054 | ₩11,693 | ₩12,816 | -20.08% | 1283만 |
|---|
| 2026.06.26 | ₩7,831 | ₩8,072 | ₩7,337 | ₩7,374 | -5.84% | 5.2천 |
|---|
| 2026.06.25 | ₩7,898 | ₩7,909 | ₩7,884 | ₩7,909 | +0.14% | 1.7천 |
|---|
| 2026.06.24 | ₩7,911 | ₩8,339 | ₩7,884 | ₩8,165 | +3.21% | 3.7천 |
|---|
| 2026.06.23 | ₩8,419 | ₩8,619 | ₩8,018 | ₩8,018 | -4.76% | 2.9천 |
|---|
| 2026.06.22 | ₩8,392 | ₩9,221 | ₩8,018 | ₩8,419 | +0.32% | 8.8천 |
|---|
| 2026.06.18 | ₩8,138 | ₩8,285 | ₩8,112 | ₩8,112 | -0.33% | 6.1천 |
|---|
| 2026.06.17 | ₩7,884 | ₩8,793 | ₩7,884 | ₩7,951 | +0.85% | 1.8만 |
|---|
| 2026.06.16 | ₩8,432 | ₩8,432 | ₩7,350 | ₩7,858 | -6.81% | 4.3천 |
|---|
| 2026.06.15 | ₩8,553 | ₩8,553 | ₩8,138 | ₩8,152 | -4.69% | 4천 |
|---|
| 2026.06.12 | ₩7,925 | ₩8,753 | ₩7,884 | ₩8,031 | +1.35% | 1.2만 |
|---|
| 2026.06.11 | ₩7,497 | ₩8,018 | ₩7,350 | ₩7,884 | +5.17% | 7.7천 |
|---|
| 2026.06.10 | ₩7,751 | ₩8,553 | ₩7,069 | ₩7,470 | -3.62% | 2.2만 |
|---|
| 2026.06.09 | ₩8,673 | ₩9,354 | ₩6,762 | ₩7,363 | -15.10% | 1.8만 |
|---|
| 2026.06.08 | ₩8,219 | ₩8,693 | ₩7,517 | ₩8,352 | +1.63% | 1.1만 |
|---|
| 2026.06.05 | ₩8,753 | ₩9,702 | ₩8,432 | ₩8,833 | +0.92% | 2.2만 |
|---|
| 2026.06.04 | ₩10,624 | ₩10,624 | ₩8,954 | ₩8,967 | -15.60% | 2.6만 |
|---|
| 2026.06.03 | ₩11,533 | ₩11,720 | ₩10,624 | ₩10,651 | -7.65% | 2.5만 |
|---|
| 2026.06.02 | ₩11,442 | ₩12,027 | ₩10,704 | ₩11,506 | +0.56% | 2.1만 |
|---|
| 2026.06.01 | ₩12,482 | ₩12,789 | ₩11,028 | ₩11,172 | -10.49% | 4만 |
|---|
| 2026.05.29 | ₩10,357 | ₩12,081 | ₩10,156 | ₩11,920 | +15.10% | 1.6만 |
|---|
| 2026.05.28 | ₩10,718 | ₩11,062 | ₩10,571 | ₩10,571 | -1.37% | 1.1만 |
|---|
| 2026.05.27 | ₩10,170 | ₩11,292 | ₩10,036 | ₩10,758 | +5.78% | 9.1천 |
|---|
| 2026.05.26 | ₩10,170 | ₩11,025 | ₩9,689 | ₩10,196 | +0.26% | 2.5만 |
|---|
| 2026.05.22 | ₩8,593 | ₩9,755 | ₩8,593 | ₩9,755 | +13.53% | 1.1만 |
|---|
| 2026.05.21 | ₩7,337 | ₩9,167 | ₩7,337 | ₩8,593 | +17.12% | 2.8만 |
|---|
| 2026.05.20 | ₩7,484 | ₩7,484 | ₩7,136 | ₩7,430 | -0.71% | 3.8천 |
|---|
| 2026.05.19 | ₩6,682 | ₩7,417 | ₩6,356 | ₩7,083 | +6.00% | 2.1만 |
|---|
| 2026.05.18 | ₩6,134 | ₩6,628 | ₩6,040 | ₩6,214 | +1.31% | 1.3만 |
|---|
| 2026.05.15 | ₩6,014 | ₩6,201 | ₩5,773 | ₩5,893 | -2.00% | 6.1천 |
|---|
| 2026.05.14 | ₩6,441 | ₩6,682 | ₩6,040 | ₩6,040 | -6.22% | 1.1만 |
|---|
| 2026.05.13 | ₩6,842 | ₩7,524 | ₩6,441 | ₩6,441 | -5.86% | 1.4만 |
|---|
| 2026.05.12 | ₩7,363 | ₩7,717 | ₩6,802 | ₩6,882 | -6.53% | 9.8천 |
|---|
| 2026.05.11 | ₩7,631 | ₩7,878 | ₩7,216 | ₩7,270 | -4.73% | 9.5천 |
|---|
| 2026.05.08 | ₩7,617 | ₩8,031 | ₩7,617 | ₩7,644 | +0.35% | 6.9천 |
|---|
| 2026.05.07 | ₩8,031 | ₩8,031 | ₩7,363 | ₩7,671 | -4.49% | 2.2천 |
|---|
| 2026.05.06 | ₩7,751 | ₩8,045 | ₩7,550 | ₩8,031 | +3.62% | 1.2만 |
|---|
| 2026.05.05 | ₩8,018 | ₩8,339 | ₩7,764 | ₩7,804 | -2.67% | 1.1만 |
|---|
| 2026.05.04 | ₩7,612 | ₩8,152 | ₩7,612 | ₩7,878 | +3.49% | 6.1천 |
|---|
| 2026.05.01 | ₩7,760 | ₩8,037 | ₩7,751 | ₩7,884 | +1.60% | 4.3천 |
|---|
| 2026.04.30 | ₩7,310 | ₩8,085 | ₩7,310 | ₩8,085 | +10.60% | 6.5천 |
|---|
| 2026.04.29 | ₩7,283 | ₩7,430 | ₩7,016 | ₩7,403 | +1.65% | 1.1만 |
|---|
| 2026.04.28 | ₩7,203 | ₩7,350 | ₩6,882 | ₩7,317 | +1.58% | 1.4만 |
|---|
| 2026.04.27 | ₩7,337 | ₩8,011 | ₩7,216 | ₩7,363 | +0.36% | 1.7만 |
|---|
| 2026.04.24 | ₩7,044 | ₩7,383 | ₩6,949 | ₩7,250 | +2.92% | 8.3천 |
|---|
| 2026.04.23 | ₩7,537 | ₩7,537 | ₩7,063 | ₩7,243 | -3.90% | 6.6천 |
|---|
| 2026.04.22 | ₩7,537 | ₩7,764 | ₩7,176 | ₩7,230 | -4.08% | 2.4만 |
|---|
| 2026.04.21 | ₩7,884 | ₩7,884 | ₩7,737 | ₩7,804 | -1.02% | 2.5천 |
|---|
| 2026.04.20 | ₩7,537 | ₩8,018 | ₩7,524 | ₩7,871 | +4.43% | 4.8천 |
|---|
| 2026.04.17 | ₩8,078 | ₩8,660 | ₩7,417 | ₩7,764 | -3.89% | 3.5만 |
|---|
| 2026.04.16 | ₩8,192 | ₩8,426 | ₩7,590 | ₩7,844 | -4.24% | 1.8만 |
|---|
| 2026.04.15 | ₩8,085 | ₩8,553 | ₩8,058 | ₩8,299 | +2.64% | 5.6천 |
|---|
| 2026.04.14 | ₩8,232 | ₩8,352 | ₩8,138 | ₩8,285 | +0.65% | 6.8천 |
|---|
| 2026.04.13 | ₩8,158 | ₩8,954 | ₩7,804 | ₩8,112 | -0.57% | 1.2만 |
|---|
| 2026.04.10 | ₩7,791 | ₩8,213 | ₩7,751 | ₩7,804 | +0.17% | 9.9천 |
|---|
| 2026.04.09 | ₩7,751 | ₩8,085 | ₩7,524 | ₩8,018 | +3.45% | 1.4만 |
|---|
| 2026.04.08 | ₩7,377 | ₩7,991 | ₩7,350 | ₩7,524 | +1.99% | 3.2만 |
|---|
| 2026.04.07 | ₩8,085 | ₩8,085 | ₩7,216 | ₩7,811 | -3.39% | 28.1만 |
|---|
| 2026.04.06 | ₩7,884 | ₩8,606 | ₩7,871 | ₩7,871 | -0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩8,379 | ₩8,660 | ₩7,484 | ₩7,751 | -7.50% | 1.5만 |
|---|
| 2026.04.01 | ₩9,207 | ₩9,207 | ₩8,106 | ₩8,446 | -8.27% | 2만 |
|---|
| 2026.03.31 | ₩9,020 | ₩9,341 | ₩7,938 | ₩8,728 | -3.24% | 3.9만 |
|---|
| 2026.03.30 | ₩8,138 | ₩10,023 | ₩8,138 | ₩9,034 | +11.00% | 8.7만 |
|---|
| 2026.03.27 | ₩9,475 | ₩9,560 | ₩8,279 | ₩8,419 | -11.14% | 1.2만 |
|---|
| 2026.03.26 | ₩9,755 | ₩9,874 | ₩9,354 | ₩9,388 | -3.77% | 1.8만 |
|---|
| 2026.03.25 | ₩9,689 | ₩9,987 | ₩9,689 | ₩9,822 | +1.38% | 6.6천 |
|---|
| 2026.03.24 | ₩9,916 | ₩10,049 | ₩9,715 | ₩9,715 | -2.02% | 5.2천 |
|---|
| 2026.03.23 | ₩9,842 | ₩10,484 | ₩9,842 | ₩9,983 | +1.43% | 6.3천 |
|---|
| 2026.03.20 | ₩10,691 | ₩10,691 | ₩9,675 | ₩9,983 | -6.63% | 1.7만 |
|---|
| 2026.03.19 | ₩10,477 | ₩10,691 | ₩10,290 | ₩10,677 | +1.91% | 1.3만 |
|---|
| 2026.03.18 | ₩10,611 | ₩10,784 | ₩10,424 | ₩10,624 | +0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩10,691 | ₩11,212 | ₩10,559 | ₩10,798 | +1.00% | 1.3만 |
|---|
| 2026.03.16 | ₩10,130 | ₩10,786 | ₩10,130 | ₩10,704 | +5.67% | 1.1만 |
|---|
| 2026.03.13 | ₩10,156 | ₩10,651 | ₩9,926 | ₩10,183 | +0.26% | 2.1만 |
|---|
| 2026.03.12 | ₩10,023 | ₩10,196 | ₩9,889 | ₩10,009 | -0.13% | 1.6만 |
|---|
| 2026.03.11 | ₩10,758 | ₩11,249 | ₩10,130 | ₩10,504 | -2.36% | 26.8만 |
|---|
| 2026.03.10 | ₩11,319 | ₩12,147 | ₩11,025 | ₩11,038 | -2.48% | 3.1만 |
|---|
| 2026.03.09 | ₩9,862 | ₩11,600 | ₩9,288 | ₩11,506 | +16.67% | 4.6만 |
|---|
| 2026.03.06 | ₩8,660 | ₩10,263 | ₩8,531 | ₩10,135 | +17.04% | 1.4만 |
|---|
| 2026.03.05 | ₩10,263 | ₩10,327 | ₩9,157 | ₩9,349 | -8.91% | 3.1만 |
|---|
| 2026.03.04 | ₩10,504 | ₩11,017 | ₩10,504 | ₩10,536 | +0.31% | 5.4천 |
|---|
| 2026.03.03 | ₩10,504 | ₩11,771 | ₩10,504 | ₩10,584 | +0.76% | 1.3만 |
|---|
| 2026.03.02 | ₩10,584 | ₩11,306 | ₩10,584 | ₩10,600 | +0.15% | 3.4천 |
|---|
| 2026.02.27 | ₩11,065 | ₩11,530 | ₩10,744 | ₩10,921 | -1.30% | 6.1천 |
|---|
| 2026.02.26 | ₩10,824 | ₩11,482 | ₩10,712 | ₩10,953 | +1.19% | 5.7천 |
|---|
| 2026.02.25 | ₩11,097 | ₩11,354 | ₩10,921 | ₩10,937 | -1.45% | 8.6천 |
|---|
| 2026.02.24 | ₩11,225 | ₩11,706 | ₩10,905 | ₩11,354 | +1.14% | 4.5천 |
|---|
| 2026.02.23 | ₩11,867 | ₩11,867 | ₩11,081 | ₩11,241 | -5.27% | 9.3천 |
|---|
| 2026.02.20 | ₩12,813 | ₩12,829 | ₩11,867 | ₩11,899 | -7.13% | 7.9천 |
|---|
| 2026.02.19 | ₩12,508 | ₩13,150 | ₩11,899 | ₩12,797 | +2.31% | 1.7만 |
|---|
| 2026.02.18 | ₩11,995 | ₩12,348 | ₩11,418 | ₩12,188 | +1.60% | 3천 |
|---|
| 2026.02.17 | ₩11,241 | ₩12,572 | ₩11,241 | ₩12,027 | +6.99% | 5.1천 |
|---|
| 2026.02.13 | ₩11,995 | ₩12,027 | ₩11,193 | ₩11,851 | -1.20% | 6.6천 |
|---|
| 2026.02.12 | ₩11,530 | ₩12,348 | ₩11,065 | ₩12,027 | +4.31% | 1만 |
|---|
| 2026.02.11 | ₩11,578 | ₩12,348 | ₩10,664 | ₩11,642 | +0.55% | 2.3만 |
|---|
| 2026.02.10 | ₩12,139 | ₩13,470 | ₩11,546 | ₩11,995 | -1.19% | 3.8만 |
|---|
| 2026.02.09 | ₩11,787 | ₩12,444 | ₩11,546 | ₩12,348 | +4.76% | 9.6천 |
|---|
| 2026.02.06 | ₩10,247 | ₩12,540 | ₩10,103 | ₩12,508 | +22.07% | 5.1만 |
|---|
| 2026.02.05 | ₩9,862 | ₩11,626 | ₩9,862 | ₩9,942 | +0.81% | 2.1만 |
|---|
| 2026.02.04 | ₩11,065 | ₩11,386 | ₩10,103 | ₩10,103 | -8.70% | 1.8만 |
|---|
| 2026.02.03 | ₩11,546 | ₩12,027 | ₩10,792 | ₩10,937 | -5.28% | 1.1만 |
|---|
| 2026.02.02 | ₩11,706 | ₩12,508 | ₩10,808 | ₩11,546 | -1.37% | 3만 |
|---|
| 2026.01.30 | ₩12,957 | ₩13,150 | ₩12,188 | ₩12,364 | -4.58% | 1.4만 |
|---|
| 2026.01.29 | ₩13,791 | ₩13,791 | ₩12,989 | ₩13,294 | -3.60% | 1.1만 |
|---|
| 2026.01.28 | ₩13,631 | ₩14,272 | ₩13,166 | ₩13,855 | +1.65% | 2.2만 |
|---|
| 2026.01.27 | ₩12,508 | ₩13,727 | ₩12,508 | ₩13,278 | +6.15% | 3.1만 |
|---|
| 2026.01.26 | ₩12,027 | ₩14,080 | ₩11,594 | ₩12,877 | +7.07% | 7만 |
|---|
| 2026.01.23 | ₩12,749 | ₩13,470 | ₩12,348 | ₩12,508 | -1.89% | 2.7만 |
|---|
| 2026.01.22 | ₩11,113 | ₩12,572 | ₩10,905 | ₩12,043 | +8.37% | 2.6만 |
|---|
| 2026.01.21 | ₩12,685 | ₩13,310 | ₩11,418 | ₩11,434 | -9.86% | 3.8만 |
|---|
| 2026.01.20 | ₩14,433 | ₩14,545 | ₩12,669 | ₩13,070 | -9.44% | 4.7만 |
|---|
| 2026.01.16 | ₩15,475 | ₩15,876 | ₩14,112 | ₩14,593 | -5.70% | 3.9만 |
|---|
| 2026.01.15 | ₩13,791 | ₩17,159 | ₩13,470 | ₩15,427 | +11.86% | 13.7만 |
|---|
| 2026.01.14 | ₩16,998 | ₩18,442 | ₩12,508 | ₩13,951 | -17.92% | 34.1만 |
|---|
| 2026.01.13 | ₩21,649 | ₩22,611 | ₩17,159 | ₩20,045 | -7.41% | 906.8만 |
|---|
| 2026.01.12 | ₩13,326 | ₩13,326 | ₩12,220 | ₩13,070 | -1.93% | 1.1만 |
|---|
| 2026.01.09 | ₩12,428 | ₩13,470 | ₩12,204 | ₩13,150 | +5.81% | 2.5만 |
|---|
| 2026.01.08 | ₩12,973 | ₩13,310 | ₩12,107 | ₩12,348 | -4.82% | 2.4만 |
|---|
| 2026.01.07 | ₩11,322 | ₩14,401 | ₩11,001 | ₩13,470 | +18.98% | 50.4만 |
|---|
| 2026.01.06 | ₩8,323 | ₩10,568 | ₩8,259 | ₩10,424 | +25.24% | 6만 |
|---|
| 2026.01.05 | ₩8,900 | ₩9,173 | ₩8,259 | ₩8,579 | -3.60% | 11.2만 |
|---|
| 2026.01.02 | ₩10,407 | ₩10,744 | ₩10,279 | ₩10,456 | +0.46% | 4.5만 |
|---|
| 2025.12.31 | ₩10,584 | ₩10,840 | ₩10,263 | ₩10,407 | -1.67% | 5.9천 |
|---|
| 2025.12.30 | ₩10,263 | ₩10,568 | ₩10,087 | ₩10,391 | +1.25% | 1.6만 |
|---|
| 2025.12.29 | ₩10,504 | ₩10,504 | ₩9,942 | ₩10,263 | -2.29% | 1.7만 |
|---|
| 2025.12.26 | ₩10,119 | ₩10,584 | ₩10,119 | ₩10,536 | +4.12% | 8.2천 |
|---|
| 2025.12.24 | ₩10,343 | ₩10,712 | ₩9,942 | ₩10,199 | -1.40% | 9.3천 |
|---|
| 2025.12.23 | ₩10,424 | ₩10,744 | ₩10,343 | ₩10,456 | +0.31% | 2.5만 |
|---|
| 2025.12.22 | ₩11,386 | ₩11,386 | ₩10,424 | ₩10,696 | -6.06% | 2.2만 |
|---|
| 2025.12.19 | ₩10,824 | ₩11,498 | ₩10,504 | ₩10,985 | +1.48% | 1.9만 |
|---|
| 2025.12.18 | ₩10,263 | ₩11,081 | ₩10,263 | ₩10,760 | +4.84% | 3만 |
|---|
| 2025.12.17 | ₩11,514 | ₩11,706 | ₩10,472 | ₩10,472 | -9.05% | 3.5만 |
|---|
| 2025.12.16 | ₩12,428 | ₩13,470 | ₩11,498 | ₩11,498 | -7.48% | 2.6만 |
|---|
| 2025.12.15 | ₩12,508 | ₩14,433 | ₩12,348 | ₩12,508 | 0.00% | 5.6만 |
|---|
| 2025.12.12 | ₩12,829 | ₩12,989 | ₩12,508 | ₩12,508 | -2.50% | 1.1만 |
|---|
| 2025.12.11 | ₩13,502 | ₩13,502 | ₩12,524 | ₩12,989 | -3.80% | 3.3만 |
|---|
| 2025.12.10 | ₩13,070 | ₩14,272 | ₩12,749 | ₩13,919 | +6.50% | 2.8만 |
|---|
| 2025.12.09 | ₩13,615 | ₩13,631 | ₩13,150 | ₩13,326 | -2.12% | 1.5만 |
|---|
| 2025.12.08 | ₩13,919 | ₩13,919 | ₩13,037 | ₩13,310 | -4.38% | 3.5만 |
|---|
| 2025.12.05 | ₩14,593 | ₩14,593 | ₩13,182 | ₩13,230 | -9.34% | 4.9만 |
|---|
| 2025.12.04 | ₩13,310 | ₩14,673 | ₩13,310 | ₩13,968 | +4.94% | 4.9만 |
|---|
| 2025.12.03 | ₩13,968 | ₩13,968 | ₩12,989 | ₩13,791 | -1.26% | 2.1만 |
|---|
| 2025.12.02 | ₩14,336 | ₩14,336 | ₩13,631 | ₩13,711 | -4.36% | 1.5만 |
|---|
| 2025.12.01 | ₩15,074 | ₩15,074 | ₩13,951 | ₩13,951 | -7.45% | 2.3만 |
|---|
| 2025.11.28 | ₩14,753 | ₩15,555 | ₩14,609 | ₩15,074 | +2.17% | 2.3만 |
|---|
| 2025.11.26 | ₩13,871 | ₩14,833 | ₩13,871 | ₩14,833 | +6.94% | 2.8만 |
|---|
| 2025.11.25 | ₩15,026 | ₩15,234 | ₩13,631 | ₩14,160 | -5.76% | 3.3만 |
|---|
| 2025.11.24 | ₩14,433 | ₩16,036 | ₩14,433 | ₩15,154 | +5.00% | 5.9만 |
|---|
| 2025.11.21 | ₩12,444 | ₩13,951 | ₩12,027 | ₩13,951 | +12.11% | 7.9만 |
|---|
| 2025.11.20 | ₩12,669 | ₩13,070 | ₩11,530 | ₩12,027 | -5.06% | 6만 |
|---|
| 2025.11.19 | ₩12,989 | ₩13,631 | ₩11,402 | ₩12,604 | -2.96% | 12.9만 |
|---|
| 2025.11.18 | ₩14,769 | ₩14,914 | ₩13,310 | ₩13,743 | -6.95% | 9.8만 |
|---|
| 2025.11.17 | ₩17,961 | ₩18,281 | ₩13,502 | ₩14,737 | -17.95% | 14.4만 |
|---|
| 2025.11.14 | ₩18,442 | ₩20,687 | ₩18,137 | ₩19,243 | +4.35% | 18.9만 |
|---|
| 2025.11.13 | ₩19,243 | ₩19,676 | ₩17,640 | ₩19,404 | +0.83% | 49.2만 |
|---|
| 2025.11.12 | ₩20,847 | ₩27,743 | ₩17,961 | ₩18,442 | -11.54% | 640.2만 |
|---|
| 2025.11.11 | ₩18,442 | ₩19,083 | ₩14,593 | ₩15,715 | -14.78% | 48.9만 |
|---|
| 2025.11.10 | ₩39,449 | ₩51,316 | ₩31,912 | ₩32,072 | -18.70% | 25.8만 |
|---|
| 2025.11.07 | ₩44,581 | ₩45,864 | ₩35,280 | ₩39,128 | -12.23% | 2.3만 |
|---|
| 2025.11.06 | ₩48,750 | ₩53,080 | ₩45,222 | ₩45,222 | -7.24% | 8.3천 |
|---|
| 2025.11.05 | ₩52,118 | ₩53,401 | ₩48,269 | ₩48,269 | -7.38% | 7.9천 |
|---|
| 2025.11.04 | ₩58,692 | ₩58,692 | ₩50,995 | ₩51,316 | -12.57% | 7.3천 |
|---|
| 2025.11.03 | ₩62,060 | ₩63,102 | ₩55,886 | ₩58,051 | -6.46% | 5.1천 |
|---|
| 2025.10.31 | ₩63,183 | ₩63,183 | ₩60,473 | ₩62,381 | -1.27% | 1.6천 |
|---|
| 2025.10.30 | ₩61,739 | ₩63,183 | ₩59,494 | ₩61,579 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩62,541 | ₩62,702 | ₩56,864 | ₩61,739 | -1.28% | 1만 |
|---|
| 2025.10.28 | ₩61,739 | ₩61,739 | ₩58,692 | ₩59,735 | -3.25% | 2.4천 |
|---|
| 2025.10.27 | ₩63,183 | ₩63,664 | ₩59,815 | ₩61,419 | -2.79% | 4천 |
|---|
| 2025.10.24 | ₩60,617 | ₩63,343 | ₩59,270 | ₩63,183 | +4.23% | 4.8천 |
|---|
| 2025.10.23 | ₩56,287 | ₩60,617 | ₩56,287 | ₩60,296 | +7.12% | 4.3천 |
|---|
| 2025.10.22 | ₩60,136 | ₩60,296 | ₩50,674 | ₩58,853 | -2.13% | 1.5만 |
|---|
| 2025.10.21 | ₩64,626 | ₩66,230 | ₩59,494 | ₩60,617 | -6.20% | 2.3만 |
|---|
| 2025.10.20 | ₩66,069 | ₩67,625 | ₩64,626 | ₩64,947 | -1.70% | 6.5천 |
|---|
| 2025.10.17 | ₩68,154 | ₩68,330 | ₩64,786 | ₩65,909 | -3.29% | 5.8천 |
|---|
| 2025.10.16 | ₩71,842 | ₩72,163 | ₩66,390 | ₩68,154 | -5.13% | 2.1만 |
|---|
| 2025.10.15 | ₩66,711 | ₩74,729 | ₩66,711 | ₩73,767 | +10.58% | 2.9만 |
|---|
| 2025.10.14 | ₩63,503 | ₩72,003 | ₩62,702 | ₩66,951 | +5.43% | 2.4만 |
|---|
| 2025.10.13 | ₩64,305 | ₩67,352 | ₩61,900 | ₩63,503 | -1.25% | 4.4만 |
|---|
| 2025.10.10 | ₩68,314 | ₩73,446 | ₩65,107 | ₩65,428 | -4.23% | 2.2만 |
|---|
| 2025.10.09 | ₩65,748 | ₩70,399 | ₩63,199 | ₩69,918 | +6.34% | 1.7만 |
|---|
| 2025.10.08 | ₩71,521 | ₩71,954 | ₩61,579 | ₩66,069 | -7.62% | 8만 |
|---|
| 2025.10.07 | ₩64,145 | ₩73,767 | ₩62,381 | ₩72,484 | +13.00% | 10.6만 |
|---|
| 2025.10.06 | ₩62,702 | ₩65,909 | ₩61,739 | ₩63,022 | +0.51% | 1.2만 |
|---|
| 2025.10.03 | ₩66,550 | ₩67,256 | ₩61,419 | ₩62,381 | -6.27% | 5.4천 |
|---|
| 2025.10.02 | ₩62,702 | ₩67,192 | ₩62,381 | ₩66,550 | +6.14% | 5.3천 |
|---|
| 2025.10.01 | ₩59,494 | ₩67,705 | ₩59,334 | ₩60,938 | +2.43% | 2.4만 |
|---|
| 2025.09.30 | ₩62,702 | ₩64,850 | ₩58,372 | ₩58,853 | -6.14% | 1.5만 |
|---|
| 2025.09.29 | ₩61,098 | ₩64,947 | ₩60,938 | ₩60,938 | -0.26% | 5.1천 |
|---|
| 2025.09.26 | ₩63,343 | ₩63,343 | ₩59,494 | ₩61,098 | -3.54% | 1.1만 |
|---|
| 2025.09.25 | ₩65,428 | ₩66,069 | ₩62,060 | ₩63,343 | -3.19% | 7.1천 |
|---|
| 2025.09.24 | ₩67,512 | ₩68,619 | ₩65,107 | ₩65,588 | -2.85% | 6.9천 |
|---|
| 2025.09.23 | ₩67,512 | ₩69,629 | ₩67,320 | ₩68,555 | +1.54% | 3.1천 |
|---|
| 2025.09.22 | ₩69,437 | ₩69,597 | ₩66,871 | ₩67,272 | -3.12% | 6.4천 |
|---|
| 2025.09.19 | ₩74,087 | ₩74,087 | ₩67,993 | ₩69,276 | -6.49% | 8천 |
|---|
| 2025.09.18 | ₩70,559 | ₩75,370 | ₩67,833 | ₩73,125 | +3.64% | 11.5만 |
|---|
| 2025.09.17 | ₩87,878 | ₩93,010 | ₩86,916 | ₩89,081 | +1.37% | 1만 |
|---|
| 2025.09.16 | ₩84,671 | ₩94,614 | ₩83,549 | ₩91,246 | +7.77% | 2.2만 |
|---|
| 2025.09.15 | ₩85,794 | ₩90,123 | ₩76,813 | ₩87,317 | +1.78% | 25.5만 |
|---|
| 2025.09.12 | ₩85,794 | ₩87,670 | ₩84,190 | ₩84,831 | -1.12% | 4.3천 |
|---|
| 2025.09.11 | ₩75,851 | ₩90,605 | ₩75,851 | ₩84,511 | +11.42% | 1.9만 |
|---|
| 2025.09.10 | ₩73,285 | ₩75,370 | ₩72,163 | ₩73,446 | +0.22% | 1.2천 |
|---|
| 2025.09.09 | ₩74,248 | ₩77,615 | ₩73,285 | ₩74,408 | +0.22% | 3.7천 |
|---|
| 2025.09.08 | ₩76,012 | ₩76,172 | ₩74,087 | ₩74,568 | -1.90% | 2.8천 |
|---|
| 2025.09.05 | ₩76,332 | ₩76,717 | ₩73,927 | ₩75,531 | -1.05% | 1.6천 |
|---|
| 2025.09.04 | ₩77,294 | ₩77,294 | ₩74,649 | ₩76,012 | -1.66% | 1.6천 |
|---|
| 2025.09.03 | ₩75,370 | ₩80,197 | ₩75,370 | ₩76,974 | +2.13% | 3.8천 |
|---|