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 | ₩1,998 | ₩2,039 | ₩1,958 | ₩1,971 | -1.34% | 4.4만 |
| 2026.10.07 | — | — | — | ₩2,159 | — | — |
| 2026.10.02 | ₩2,521 | ₩2,521 | ₩2,159 | ₩2,374 | -5.85% | 25.2만 |
| 2026.10.01 | ₩2,629 | ₩2,669 | ₩2,402 | ₩2,488 | -5.36% | 16.8만 |
| 2026.09.30 | ₩2,897 | ₩2,951 | ₩2,568 | ₩2,642 | -8.80% | 23.8만 |
| 2026.09.29 | ₩3,098 | ₩3,192 | ₩2,696 | ₩2,857 | -7.79% | 70.9만 |
| 2026.09.28 | ₩3,997 | ₩4,010 | ₩2,991 | ₩3,098 | -22.48% | 55만 |
| 2026.09.25 | ₩4,171 | ₩4,573 | ₩4,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,144 |
| -0.64% |
| 44.2만 |
| 2026.09.24 | ₩4,976 | ₩4,976 | ₩4,158 | ₩4,171 | -16.17% | 139.1만 |
|---|
| 2026.09.23 | ₩5,901 | ₩6,317 | ₩5,029 | ₩5,163 | -12.50% | 2677.3만 |
|---|
| 2026.09.22 | ₩6,907 | ₩10,206 | ₩4,023 | ₩4,158 | -39.81% | 1.1억 |
|---|
| 2026.09.21 | ₩3,728 | ₩3,742 | ₩2,924 | ₩3,433 | -7.91% | 9.4만 |
|---|
| 2026.09.18 | ₩3,903 | ₩3,903 | ₩3,715 | ₩3,728 | -4.47% | 2.9만 |
|---|
| 2026.09.17 | ₩3,943 | ₩4,010 | ₩3,702 | ₩3,795 | -3.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,849 | ₩3,956 | ₩3,715 | ₩3,876 | +0.70% | 2.6만 |
|---|
| 2026.09.15 | ₩3,648 | ₩3,728 | ₩3,471 | ₩3,634 | -0.37% | 14.1만 |
|---|
| 2026.09.14 | ₩3,970 | ₩3,970 | ₩3,594 | ₩3,634 | -8.45% | 4.1만 |
|---|
| 2026.09.11 | ₩3,691 | ₩3,723 | ₩3,487 | ₩3,581 | -2.98% | 2.4만 |
|---|
| 2026.09.10 | ₩3,634 | ₩3,795 | ₩3,621 | ₩3,661 | +0.74% | 1.9만 |
|---|
| 2026.09.09 | ₩3,688 | ₩3,950 | ₩3,621 | ₩3,702 | +0.36% | 4.7만 |
|---|
| 2026.09.08 | ₩3,728 | ₩3,822 | ₩3,527 | ₩3,527 | -5.40% | 2.9만 |
|---|
| 2026.09.04 | ₩3,903 | ₩3,903 | ₩3,608 | ₩3,608 | -7.56% | 2.7만 |
|---|
| 2026.09.03 | ₩4,010 | ₩4,077 | ₩3,862 | ₩3,862 | -3.68% | 1.1만 |
|---|
| 2026.09.02 | ₩4,112 | ₩4,133 | ₩3,920 | ₩3,997 | -2.80% | 9.6천 |
|---|
| 2026.09.01 | ₩4,090 | ₩4,412 | ₩4,009 | ₩4,104 | +0.33% | 3.6만 |
|---|
| 2026.08.31 | ₩4,037 | ₩4,116 | ₩3,970 | ₩4,090 | +1.33% | 1.2만 |
|---|
| 2026.08.28 | ₩4,037 | ₩4,090 | ₩3,849 | ₩3,889 | -3.65% | 3.3만 |
|---|
| 2026.08.27 | ₩4,050 | ₩4,117 | ₩3,943 | ₩3,983 | -1.66% | 1.8만 |
|---|
| 2026.08.26 | ₩4,077 | ₩4,131 | ₩3,822 | ₩4,037 | -0.99% | 2.1만 |
|---|
| 2026.08.25 | ₩4,211 | ₩4,278 | ₩3,930 | ₩3,997 | -5.10% | 1.6만 |
|---|
| 2026.08.24 | ₩4,305 | ₩4,318 | ₩4,117 | ₩4,171 | -3.12% | 8.3천 |
|---|
| 2026.08.21 | ₩4,426 | ₩4,600 | ₩4,251 | ₩4,292 | -3.03% | 1.5만 |
|---|
| 2026.08.20 | ₩4,600 | ₩4,972 | ₩4,399 | ₩4,399 | -4.37% | 1.8만 |
|---|
| 2026.08.19 | ₩4,922 | ₩5,083 | ₩4,573 | ₩4,573 | -7.08% | 3.9만 |
|---|
| 2026.08.18 | ₩4,721 | ₩4,976 | ₩4,560 | ₩4,922 | +4.26% | 2.7만 |
|---|
| 2026.08.17 | ₩5,204 | ₩5,204 | ₩4,560 | ₩4,721 | -9.28% | 2만 |
|---|
| 2026.08.14 | ₩4,929 | ₩5,070 | ₩4,654 | ₩4,801 | -2.59% | 1.3만 |
|---|
| 2026.08.13 | ₩4,882 | ₩5,076 | ₩4,694 | ₩4,734 | -3.02% | 3.1만 |
|---|
| 2026.08.12 | ₩5,201 | ₩5,351 | ₩4,815 | ₩4,828 | -7.17% | 2.4만 |
|---|
| 2026.08.11 | ₩5,271 | ₩5,465 | ₩5,020 | ₩5,190 | -1.53% | 4.7만 |
|---|
| 2026.08.10 | ₩5,271 | ₩5,472 | ₩5,123 | ₩5,137 | -2.54% | 8.6천 |
|---|
| 2026.08.07 | ₩5,365 | ₩5,579 | ₩5,244 | ₩5,271 | -1.75% | 1.2만 |
|---|
| 2026.08.06 | ₩5,230 | ₩5,901 | ₩5,137 | ₩5,445 | +4.10% | 12.9만 |
|---|
| 2026.08.05 | ₩5,633 | ₩5,914 | ₩5,466 | ₩5,619 | -0.24% | 1.6만 |
|---|
| 2026.08.04 | ₩5,496 | ₩5,968 | ₩5,365 | ₩5,861 | +6.64% | 3.6만 |
|---|
| 2026.08.03 | ₩5,753 | ₩5,955 | ₩5,432 | ₩5,821 | +1.17% | 2.9만 |
|---|
| 2026.07.31 | ₩5,324 | ₩5,525 | ₩5,163 | ₩5,512 | +3.53% | 1.6만 |
|---|
| 2026.07.30 | ₩5,391 | ₩5,968 | ₩5,257 | ₩5,257 | -2.49% | 3.2만 |
|---|
| 2026.07.29 | ₩5,318 | ₩5,794 | ₩5,230 | ₩5,405 | +1.64% | 4.6만 |
|---|
| 2026.07.28 | ₩4,835 | ₩5,767 | ₩4,707 | ₩5,418 | +12.07% | 8.7만 |
|---|
| 2026.07.27 | ₩5,458 | ₩5,941 | ₩4,976 | ₩5,016 | -8.11% | 108.4만 |
|---|
| 2026.07.24 | ₩6,867 | ₩7,215 | ₩6,437 | ₩6,759 | -1.56% | 9.6천 |
|---|
| 2026.07.23 | ₩6,706 | ₩7,108 | ₩6,437 | ₩6,625 | -1.20% | 1.3만 |
|---|
| 2026.07.22 | ₩6,706 | ₩7,189 | ₩6,572 | ₩6,639 | -1.00% | 2.4만 |
|---|
| 2026.07.21 | ₩6,920 | ₩7,121 | ₩6,585 | ₩6,598 | -4.65% | 1.4만 |
|---|
| 2026.07.20 | ₩7,443 | ₩7,551 | ₩6,826 | ₩7,115 | -4.41% | 2만 |
|---|
| 2026.07.17 | ₩7,765 | ₩8,127 | ₩7,363 | ₩7,524 | -3.11% | 1.4만 |
|---|
| 2026.07.16 | ₩8,141 | ₩8,382 | ₩7,993 | ₩8,033 | -1.32% | 1.3만 |
|---|
| 2026.07.15 | ₩7,510 | ₩8,288 | ₩7,510 | ₩8,288 | +10.36% | 1.3만 |
|---|
| 2026.07.14 | ₩7,765 | ₩7,913 | ₩7,376 | ₩7,712 | -0.69% | 2.1만 |
|---|
| 2026.07.13 | ₩7,738 | ₩7,913 | ₩7,363 | ₩7,832 | +1.21% | 1.9만 |
|---|
| 2026.07.10 | ₩8,845 | ₩8,845 | ₩7,591 | ₩7,926 | -10.39% | 1.9만 |
|---|
| 2026.07.09 | ₩7,926 | ₩9,051 | ₩7,564 | ₩8,402 | +6.01% | 3.3만 |
|---|
| 2026.07.08 | ₩8,825 | ₩9,696 | ₩7,712 | ₩7,712 | -12.61% | 4.7만 |
|---|
| 2026.07.07 | ₩9,388 | ₩9,790 | ₩9,054 | ₩9,415 | +0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩8,972 | ₩10,897 | ₩8,972 | ₩9,723 | +8.37% | 4.4만 |
|---|
| 2026.07.02 | ₩9,737 | ₩11,172 | ₩9,388 | ₩9,804 | +0.69% | 8만 |
|---|
| 2026.07.01 | ₩8,838 | ₩10,971 | ₩8,114 | ₩10,219 | +15.63% | 16.6만 |
|---|
| 2026.06.30 | ₩9,200 | ₩10,327 | ₩8,235 | ₩9,643 | +4.81% | 28.7만 |
|---|
| 2026.06.29 | ₩16,094 | ₩18,119 | ₩11,735 | ₩12,862 | -20.08% | 1283만 |
|---|
| 2026.06.26 | ₩7,859 | ₩8,100 | ₩7,363 | ₩7,400 | -5.84% | 5.2천 |
|---|
| 2026.06.25 | ₩7,926 | ₩7,937 | ₩7,913 | ₩7,937 | +0.14% | 1.7천 |
|---|
| 2026.06.24 | ₩7,940 | ₩8,369 | ₩7,913 | ₩8,194 | +3.21% | 3.7천 |
|---|
| 2026.06.23 | ₩8,449 | ₩8,650 | ₩8,047 | ₩8,047 | -4.76% | 2.9천 |
|---|
| 2026.06.22 | ₩8,422 | ₩9,254 | ₩8,047 | ₩8,449 | +0.32% | 8.8천 |
|---|
| 2026.06.18 | ₩8,168 | ₩8,315 | ₩8,141 | ₩8,141 | -0.33% | 6.1천 |
|---|
| 2026.06.17 | ₩7,913 | ₩8,825 | ₩7,913 | ₩7,980 | +0.85% | 1.8만 |
|---|
| 2026.06.16 | ₩8,463 | ₩8,463 | ₩7,376 | ₩7,886 | -6.81% | 4.3천 |
|---|
| 2026.06.15 | ₩8,583 | ₩8,583 | ₩8,168 | ₩8,181 | -4.69% | 4천 |
|---|
| 2026.06.12 | ₩7,953 | ₩8,784 | ₩7,913 | ₩8,060 | +1.35% | 1.2만 |
|---|
| 2026.06.11 | ₩7,524 | ₩8,047 | ₩7,376 | ₩7,913 | +5.17% | 7.7천 |
|---|
| 2026.06.10 | ₩7,779 | ₩8,583 | ₩7,095 | ₩7,497 | -3.62% | 2.2만 |
|---|
| 2026.06.09 | ₩8,704 | ₩9,388 | ₩6,786 | ₩7,390 | -15.10% | 1.8만 |
|---|
| 2026.06.08 | ₩8,248 | ₩8,724 | ₩7,544 | ₩8,382 | +1.63% | 1.1만 |
|---|
| 2026.06.05 | ₩8,784 | ₩9,737 | ₩8,463 | ₩8,865 | +0.92% | 2.2만 |
|---|
| 2026.06.04 | ₩10,662 | ₩10,662 | ₩8,986 | ₩8,999 | -15.60% | 2.6만 |
|---|
| 2026.06.03 | ₩11,574 | ₩11,762 | ₩10,662 | ₩10,689 | -7.65% | 2.5만 |
|---|
| 2026.06.02 | ₩11,483 | ₩12,070 | ₩10,743 | ₩11,547 | +0.56% | 2.1만 |
|---|
| 2026.06.01 | ₩12,526 | ₩12,835 | ₩11,067 | ₩11,212 | -10.49% | 4만 |
|---|
| 2026.05.29 | ₩10,394 | ₩12,124 | ₩10,193 | ₩11,963 | +15.10% | 1.6만 |
|---|
| 2026.05.28 | ₩10,756 | ₩11,102 | ₩10,608 | ₩10,608 | -1.37% | 1.1만 |
|---|
| 2026.05.27 | ₩10,206 | ₩11,333 | ₩10,072 | ₩10,796 | +5.78% | 9.1천 |
|---|
| 2026.05.26 | ₩10,206 | ₩11,064 | ₩9,723 | ₩10,233 | +0.26% | 2.5만 |
|---|
| 2026.05.22 | ₩8,624 | ₩9,790 | ₩8,624 | ₩9,790 | +13.53% | 1.1만 |
|---|
| 2026.05.21 | ₩7,363 | ₩9,200 | ₩7,363 | ₩8,624 | +17.12% | 2.8만 |
|---|
| 2026.05.20 | ₩7,510 | ₩7,510 | ₩7,162 | ₩7,457 | -0.71% | 3.8천 |
|---|
| 2026.05.19 | ₩6,706 | ₩7,443 | ₩6,378 | ₩7,108 | +6.00% | 2.1만 |
|---|
| 2026.05.18 | ₩6,156 | ₩6,652 | ₩6,062 | ₩6,236 | +1.31% | 1.3만 |
|---|
| 2026.05.15 | ₩6,035 | ₩6,223 | ₩5,794 | ₩5,914 | -2.00% | 6.1천 |
|---|
| 2026.05.14 | ₩6,464 | ₩6,706 | ₩6,062 | ₩6,062 | -6.22% | 1.1만 |
|---|
| 2026.05.13 | ₩6,867 | ₩7,551 | ₩6,464 | ₩6,464 | -5.86% | 1.4만 |
|---|
| 2026.05.12 | ₩7,390 | ₩7,745 | ₩6,826 | ₩6,907 | -6.53% | 9.8천 |
|---|
| 2026.05.11 | ₩7,658 | ₩7,906 | ₩7,242 | ₩7,296 | -4.73% | 9.5천 |
|---|
| 2026.05.08 | ₩7,644 | ₩8,060 | ₩7,644 | ₩7,671 | +0.35% | 6.9천 |
|---|
| 2026.05.07 | ₩8,060 | ₩8,060 | ₩7,390 | ₩7,698 | -4.49% | 2.2천 |
|---|
| 2026.05.06 | ₩7,779 | ₩8,074 | ₩7,577 | ₩8,060 | +3.62% | 1.2만 |
|---|
| 2026.05.05 | ₩8,047 | ₩8,369 | ₩7,792 | ₩7,832 | -2.67% | 1.1만 |
|---|
| 2026.05.04 | ₩7,639 | ₩8,181 | ₩7,639 | ₩7,906 | +3.49% | 6.1천 |
|---|
| 2026.05.01 | ₩7,788 | ₩8,066 | ₩7,779 | ₩7,913 | +1.60% | 4.3천 |
|---|
| 2026.04.30 | ₩7,336 | ₩8,114 | ₩7,336 | ₩8,114 | +10.60% | 6.5천 |
|---|
| 2026.04.29 | ₩7,309 | ₩7,457 | ₩7,041 | ₩7,430 | +1.65% | 1.1만 |
|---|
| 2026.04.28 | ₩7,229 | ₩7,376 | ₩6,907 | ₩7,343 | +1.58% | 1.4만 |
|---|
| 2026.04.27 | ₩7,363 | ₩8,040 | ₩7,242 | ₩7,390 | +0.36% | 1.7만 |
|---|
| 2026.04.24 | ₩7,069 | ₩7,410 | ₩6,974 | ₩7,276 | +2.92% | 8.3천 |
|---|
| 2026.04.23 | ₩7,564 | ₩7,564 | ₩7,088 | ₩7,269 | -3.90% | 6.6천 |
|---|
| 2026.04.22 | ₩7,564 | ₩7,792 | ₩7,202 | ₩7,256 | -4.08% | 2.4만 |
|---|
| 2026.04.21 | ₩7,913 | ₩7,913 | ₩7,765 | ₩7,832 | -1.02% | 2.5천 |
|---|
| 2026.04.20 | ₩7,564 | ₩8,047 | ₩7,551 | ₩7,899 | +4.43% | 4.8천 |
|---|
| 2026.04.17 | ₩8,107 | ₩8,691 | ₩7,443 | ₩7,792 | -3.89% | 3.5만 |
|---|
| 2026.04.16 | ₩8,221 | ₩8,456 | ₩7,618 | ₩7,872 | -4.24% | 1.8만 |
|---|
| 2026.04.15 | ₩8,114 | ₩8,583 | ₩8,087 | ₩8,328 | +2.64% | 5.6천 |
|---|
| 2026.04.14 | ₩8,261 | ₩8,382 | ₩8,168 | ₩8,315 | +0.65% | 6.8천 |
|---|
| 2026.04.13 | ₩8,188 | ₩8,986 | ₩7,832 | ₩8,141 | -0.57% | 1.2만 |
|---|
| 2026.04.10 | ₩7,819 | ₩8,243 | ₩7,779 | ₩7,832 | +0.17% | 9.9천 |
|---|
| 2026.04.09 | ₩7,779 | ₩8,114 | ₩7,551 | ₩8,047 | +3.45% | 1.4만 |
|---|
| 2026.04.08 | ₩7,403 | ₩8,020 | ₩7,376 | ₩7,551 | +1.99% | 3.2만 |
|---|
| 2026.04.07 | ₩8,114 | ₩8,114 | ₩7,242 | ₩7,839 | -3.39% | 28.1만 |
|---|
| 2026.04.06 | ₩7,913 | ₩8,637 | ₩7,899 | ₩7,899 | -0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩8,409 | ₩8,691 | ₩7,510 | ₩7,779 | -7.50% | 1.5만 |
|---|
| 2026.04.01 | ₩9,240 | ₩9,240 | ₩8,135 | ₩8,476 | -8.27% | 2만 |
|---|
| 2026.03.31 | ₩9,053 | ₩9,375 | ₩7,966 | ₩8,759 | -3.24% | 3.9만 |
|---|
| 2026.03.30 | ₩8,168 | ₩10,059 | ₩8,168 | ₩9,066 | +11.00% | 8.7만 |
|---|
| 2026.03.27 | ₩9,509 | ₩9,595 | ₩8,308 | ₩8,449 | -11.14% | 1.2만 |
|---|
| 2026.03.26 | ₩9,790 | ₩9,910 | ₩9,388 | ₩9,422 | -3.77% | 1.8만 |
|---|
| 2026.03.25 | ₩9,723 | ₩10,022 | ₩9,723 | ₩9,857 | +1.38% | 6.6천 |
|---|
| 2026.03.24 | ₩9,951 | ₩10,085 | ₩9,750 | ₩9,750 | -2.02% | 5.2천 |
|---|
| 2026.03.23 | ₩9,877 | ₩10,521 | ₩9,877 | ₩10,018 | +1.43% | 6.3천 |
|---|
| 2026.03.20 | ₩10,729 | ₩10,729 | ₩9,710 | ₩10,018 | -6.63% | 1.7만 |
|---|
| 2026.03.19 | ₩10,515 | ₩10,729 | ₩10,327 | ₩10,716 | +1.91% | 1.3만 |
|---|
| 2026.03.18 | ₩10,649 | ₩10,823 | ₩10,461 | ₩10,662 | +0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩10,729 | ₩11,252 | ₩10,596 | ₩10,836 | +1.00% | 1.3만 |
|---|
| 2026.03.16 | ₩10,166 | ₩10,824 | ₩10,166 | ₩10,743 | +5.67% | 1.1만 |
|---|
| 2026.03.13 | ₩10,193 | ₩10,689 | ₩9,962 | ₩10,219 | +0.26% | 2.1만 |
|---|
| 2026.03.12 | ₩10,059 | ₩10,233 | ₩9,924 | ₩10,045 | -0.13% | 1.6만 |
|---|
| 2026.03.11 | ₩10,796 | ₩11,290 | ₩10,166 | ₩10,541 | -2.36% | 26.8만 |
|---|
| 2026.03.10 | ₩11,359 | ₩12,191 | ₩11,064 | ₩11,078 | -2.48% | 3.1만 |
|---|
| 2026.03.09 | ₩9,898 | ₩11,641 | ₩9,321 | ₩11,547 | +16.67% | 4.6만 |
|---|
| 2026.03.06 | ₩8,691 | ₩10,300 | ₩8,562 | ₩10,171 | +17.04% | 1.4만 |
|---|
| 2026.03.05 | ₩10,300 | ₩10,364 | ₩9,189 | ₩9,383 | -8.91% | 3.1만 |
|---|
| 2026.03.04 | ₩10,541 | ₩11,056 | ₩10,541 | ₩10,574 | +0.31% | 5.4천 |
|---|
| 2026.03.03 | ₩10,541 | ₩11,813 | ₩10,541 | ₩10,622 | +0.76% | 1.3만 |
|---|
| 2026.03.02 | ₩10,622 | ₩11,346 | ₩10,622 | ₩10,638 | +0.15% | 3.4천 |
|---|
| 2026.02.27 | ₩11,105 | ₩11,571 | ₩10,783 | ₩10,960 | -1.30% | 6.1천 |
|---|
| 2026.02.26 | ₩10,863 | ₩11,523 | ₩10,751 | ₩10,992 | +1.19% | 5.7천 |
|---|
| 2026.02.25 | ₩11,137 | ₩11,394 | ₩10,960 | ₩10,976 | -1.45% | 8.6천 |
|---|
| 2026.02.24 | ₩11,266 | ₩11,748 | ₩10,944 | ₩11,394 | +1.14% | 4.5천 |
|---|
| 2026.02.23 | ₩11,909 | ₩11,909 | ₩11,121 | ₩11,282 | -5.27% | 9.3천 |
|---|
| 2026.02.20 | ₩12,859 | ₩12,875 | ₩11,909 | ₩11,942 | -7.13% | 7.9천 |
|---|
| 2026.02.19 | ₩12,553 | ₩13,197 | ₩11,942 | ₩12,843 | +2.31% | 1.7만 |
|---|
| 2026.02.18 | ₩12,038 | ₩12,392 | ₩11,459 | ₩12,231 | +1.60% | 3천 |
|---|
| 2026.02.17 | ₩11,282 | ₩12,617 | ₩11,282 | ₩12,070 | +6.99% | 5.1천 |
|---|
| 2026.02.13 | ₩12,038 | ₩12,070 | ₩11,233 | ₩11,893 | -1.20% | 6.6천 |
|---|
| 2026.02.12 | ₩11,571 | ₩12,392 | ₩11,105 | ₩12,070 | +4.31% | 1만 |
|---|
| 2026.02.11 | ₩11,620 | ₩12,392 | ₩10,702 | ₩11,684 | +0.55% | 2.3만 |
|---|
| 2026.02.10 | ₩12,183 | ₩13,519 | ₩11,587 | ₩12,038 | -1.19% | 3.8만 |
|---|
| 2026.02.09 | ₩11,829 | ₩12,489 | ₩11,587 | ₩12,392 | +4.76% | 9.6천 |
|---|
| 2026.02.06 | ₩10,284 | ₩12,585 | ₩10,139 | ₩12,553 | +22.07% | 5.1만 |
|---|
| 2026.02.05 | ₩9,898 | ₩11,668 | ₩9,898 | ₩9,978 | +0.81% | 2.1만 |
|---|
| 2026.02.04 | ₩11,105 | ₩11,427 | ₩10,139 | ₩10,139 | -8.70% | 1.8만 |
|---|
| 2026.02.03 | ₩11,587 | ₩12,070 | ₩10,831 | ₩10,976 | -5.28% | 1.1만 |
|---|
| 2026.02.02 | ₩11,748 | ₩12,553 | ₩10,847 | ₩11,587 | -1.37% | 3만 |
|---|
| 2026.01.30 | ₩13,004 | ₩13,197 | ₩12,231 | ₩12,408 | -4.58% | 1.4만 |
|---|
| 2026.01.29 | ₩13,841 | ₩13,841 | ₩13,036 | ₩13,342 | -3.60% | 1.1만 |
|---|
| 2026.01.28 | ₩13,680 | ₩14,323 | ₩13,213 | ₩13,905 | +1.65% | 2.2만 |
|---|
| 2026.01.27 | ₩12,553 | ₩13,776 | ₩12,553 | ₩13,326 | +6.15% | 3.1만 |
|---|
| 2026.01.26 | ₩12,070 | ₩14,130 | ₩11,636 | ₩12,923 | +7.07% | 7만 |
|---|
| 2026.01.23 | ₩12,794 | ₩13,519 | ₩12,392 | ₩12,553 | -1.89% | 2.7만 |
|---|
| 2026.01.22 | ₩11,153 | ₩12,617 | ₩10,944 | ₩12,086 | +8.37% | 2.6만 |
|---|
| 2026.01.21 | ₩12,730 | ₩13,358 | ₩11,459 | ₩11,475 | -9.86% | 3.8만 |
|---|
| 2026.01.20 | ₩14,484 | ₩14,597 | ₩12,714 | ₩13,116 | -9.44% | 4.7만 |
|---|
| 2026.01.16 | ₩15,530 | ₩15,933 | ₩14,162 | ₩14,645 | -5.70% | 3.9만 |
|---|
| 2026.01.15 | ₩13,841 | ₩17,220 | ₩13,519 | ₩15,482 | +11.86% | 13.7만 |
|---|
| 2026.01.14 | ₩17,059 | ₩18,508 | ₩12,553 | ₩14,002 | -17.92% | 34.1만 |
|---|
| 2026.01.13 | ₩21,726 | ₩22,692 | ₩17,220 | ₩20,117 | -7.41% | 906.8만 |
|---|
| 2026.01.12 | ₩13,374 | ₩13,374 | ₩12,263 | ₩13,116 | -1.93% | 1.1만 |
|---|
| 2026.01.09 | ₩12,473 | ₩13,519 | ₩12,247 | ₩13,197 | +5.81% | 2.5만 |
|---|
| 2026.01.08 | ₩13,020 | ₩13,358 | ₩12,151 | ₩12,392 | -4.82% | 2.4만 |
|---|
| 2026.01.07 | ₩11,362 | ₩14,452 | ₩11,040 | ₩13,519 | +18.98% | 50.4만 |
|---|
| 2026.01.06 | ₩8,353 | ₩10,606 | ₩8,288 | ₩10,461 | +25.24% | 6만 |
|---|
| 2026.01.05 | ₩8,932 | ₩9,206 | ₩8,288 | ₩8,610 | -3.60% | 11.2만 |
|---|
| 2026.01.02 | ₩10,445 | ₩10,783 | ₩10,316 | ₩10,493 | +0.46% | 4.5만 |
|---|
| 2025.12.31 | ₩10,622 | ₩10,879 | ₩10,300 | ₩10,445 | -1.67% | 5.9천 |
|---|
| 2025.12.30 | ₩10,300 | ₩10,606 | ₩10,123 | ₩10,429 | +1.25% | 1.6만 |
|---|
| 2025.12.29 | ₩10,541 | ₩10,541 | ₩9,978 | ₩10,300 | -2.29% | 1.7만 |
|---|
| 2025.12.26 | ₩10,155 | ₩10,622 | ₩10,155 | ₩10,574 | +4.12% | 8.2천 |
|---|
| 2025.12.24 | ₩10,380 | ₩10,751 | ₩9,978 | ₩10,236 | -1.40% | 9.3천 |
|---|
| 2025.12.23 | ₩10,461 | ₩10,783 | ₩10,380 | ₩10,493 | +0.31% | 2.5만 |
|---|
| 2025.12.22 | ₩11,427 | ₩11,427 | ₩10,461 | ₩10,734 | -6.06% | 2.2만 |
|---|
| 2025.12.19 | ₩10,863 | ₩11,539 | ₩10,541 | ₩11,024 | +1.48% | 1.9만 |
|---|
| 2025.12.18 | ₩10,300 | ₩11,121 | ₩10,300 | ₩10,799 | +4.84% | 3만 |
|---|
| 2025.12.17 | ₩11,555 | ₩11,748 | ₩10,509 | ₩10,509 | -9.05% | 3.5만 |
|---|
| 2025.12.16 | ₩12,473 | ₩13,519 | ₩11,539 | ₩11,539 | -7.48% | 2.6만 |
|---|
| 2025.12.15 | ₩12,553 | ₩14,484 | ₩12,392 | ₩12,553 | 0.00% | 5.6만 |
|---|
| 2025.12.12 | ₩12,875 | ₩13,036 | ₩12,553 | ₩12,553 | -2.50% | 1.1만 |
|---|
| 2025.12.11 | ₩13,551 | ₩13,551 | ₩12,569 | ₩13,036 | -3.80% | 3.3만 |
|---|
| 2025.12.10 | ₩13,116 | ₩14,323 | ₩12,794 | ₩13,969 | +6.50% | 2.8만 |
|---|
| 2025.12.09 | ₩13,664 | ₩13,680 | ₩13,197 | ₩13,374 | -2.12% | 1.5만 |
|---|
| 2025.12.08 | ₩13,969 | ₩13,969 | ₩13,084 | ₩13,358 | -4.38% | 3.5만 |
|---|
| 2025.12.05 | ₩14,645 | ₩14,645 | ₩13,229 | ₩13,277 | -9.34% | 4.9만 |
|---|
| 2025.12.04 | ₩13,358 | ₩14,726 | ₩13,358 | ₩14,018 | +4.94% | 4.9만 |
|---|
| 2025.12.03 | ₩14,018 | ₩14,018 | ₩13,036 | ₩13,841 | -1.26% | 2.1만 |
|---|
| 2025.12.02 | ₩14,388 | ₩14,388 | ₩13,680 | ₩13,760 | -4.36% | 1.5만 |
|---|
| 2025.12.01 | ₩15,128 | ₩15,128 | ₩14,002 | ₩14,002 | -7.45% | 2.3만 |
|---|
| 2025.11.28 | ₩14,806 | ₩15,611 | ₩14,661 | ₩15,128 | +2.17% | 2.3만 |
|---|
| 2025.11.26 | ₩13,921 | ₩14,887 | ₩13,921 | ₩14,887 | +6.94% | 2.8만 |
|---|
| 2025.11.25 | ₩15,080 | ₩15,289 | ₩13,680 | ₩14,211 | -5.76% | 3.3만 |
|---|
| 2025.11.24 | ₩14,484 | ₩16,094 | ₩14,484 | ₩15,209 | +5.00% | 5.9만 |
|---|
| 2025.11.21 | ₩12,489 | ₩14,002 | ₩12,070 | ₩14,002 | +12.11% | 7.9만 |
|---|
| 2025.11.20 | ₩12,714 | ₩13,116 | ₩11,571 | ₩12,070 | -5.06% | 6만 |
|---|
| 2025.11.19 | ₩13,036 | ₩13,680 | ₩11,443 | ₩12,650 | -2.96% | 12.9만 |
|---|
| 2025.11.18 | ₩14,822 | ₩14,967 | ₩13,358 | ₩13,792 | -6.95% | 9.8만 |
|---|
| 2025.11.17 | ₩18,025 | ₩18,347 | ₩13,551 | ₩14,790 | -17.95% | 14.4만 |
|---|
| 2025.11.14 | ₩18,508 | ₩20,761 | ₩18,202 | ₩19,312 | +4.35% | 18.9만 |
|---|
| 2025.11.13 | ₩19,312 | ₩19,747 | ₩17,703 | ₩19,473 | +0.83% | 49.2만 |
|---|
| 2025.11.12 | ₩20,922 | ₩27,842 | ₩18,025 | ₩18,508 | -11.54% | 640.2만 |
|---|
| 2025.11.11 | ₩18,508 | ₩19,151 | ₩14,645 | ₩15,772 | -14.78% | 48.9만 |
|---|
| 2025.11.10 | ₩39,590 | ₩51,500 | ₩32,026 | ₩32,187 | -18.70% | 25.8만 |
|---|
| 2025.11.07 | ₩44,740 | ₩46,028 | ₩35,406 | ₩39,269 | -12.23% | 2.3만 |
|---|
| 2025.11.06 | ₩48,925 | ₩53,270 | ₩45,384 | ₩45,384 | -7.24% | 8.3천 |
|---|
| 2025.11.05 | ₩52,304 | ₩53,592 | ₩48,442 | ₩48,442 | -7.38% | 7.9천 |
|---|
| 2025.11.04 | ₩58,903 | ₩58,903 | ₩51,178 | ₩51,500 | -12.57% | 7.3천 |
|---|
| 2025.11.03 | ₩62,283 | ₩63,329 | ₩56,086 | ₩58,259 | -6.46% | 5.1천 |
|---|
| 2025.10.31 | ₩63,409 | ₩63,409 | ₩60,689 | ₩62,604 | -1.27% | 1.6천 |
|---|
| 2025.10.30 | ₩61,961 | ₩63,409 | ₩59,708 | ₩61,800 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩62,765 | ₩62,926 | ₩57,068 | ₩61,961 | -1.28% | 1만 |
|---|
| 2025.10.28 | ₩61,961 | ₩61,961 | ₩58,903 | ₩59,949 | -3.25% | 2.4천 |
|---|
| 2025.10.27 | ₩63,409 | ₩63,892 | ₩60,029 | ₩61,639 | -2.79% | 4천 |
|---|
| 2025.10.24 | ₩60,834 | ₩63,570 | ₩59,482 | ₩63,409 | +4.23% | 4.8천 |
|---|
| 2025.10.23 | ₩56,489 | ₩60,834 | ₩56,489 | ₩60,512 | +7.12% | 4.3천 |
|---|
| 2025.10.22 | ₩60,351 | ₩60,512 | ₩50,856 | ₩59,064 | -2.13% | 1.5만 |
|---|
| 2025.10.21 | ₩64,858 | ₩66,467 | ₩59,708 | ₩60,834 | -6.20% | 2.3만 |
|---|
| 2025.10.20 | ₩66,306 | ₩67,867 | ₩64,858 | ₩65,179 | -1.70% | 6.5천 |
|---|
| 2025.10.17 | ₩68,398 | ₩68,575 | ₩65,018 | ₩66,145 | -3.29% | 5.8천 |
|---|
| 2025.10.16 | ₩72,100 | ₩72,422 | ₩66,628 | ₩68,398 | -5.13% | 2.1만 |
|---|
| 2025.10.15 | ₩66,950 | ₩74,997 | ₩66,950 | ₩74,031 | +10.58% | 2.9만 |
|---|
| 2025.10.14 | ₩63,731 | ₩72,261 | ₩62,926 | ₩67,191 | +5.43% | 2.4만 |
|---|
| 2025.10.13 | ₩64,536 | ₩67,593 | ₩62,122 | ₩63,731 | -1.25% | 4.4만 |
|---|
| 2025.10.10 | ₩68,559 | ₩73,709 | ₩65,340 | ₩65,662 | -4.23% | 2.2만 |
|---|
| 2025.10.09 | ₩65,984 | ₩70,651 | ₩63,425 | ₩70,168 | +6.34% | 1.7만 |
|---|
| 2025.10.08 | ₩71,778 | ₩72,212 | ₩61,800 | ₩66,306 | -7.62% | 8만 |
|---|
| 2025.10.07 | ₩64,375 | ₩74,031 | ₩62,604 | ₩72,743 | +13.00% | 10.6만 |
|---|
| 2025.10.06 | ₩62,926 | ₩66,145 | ₩61,961 | ₩63,248 | +0.51% | 1.2만 |
|---|
| 2025.10.03 | ₩66,789 | ₩67,497 | ₩61,639 | ₩62,604 | -6.27% | 5.4천 |
|---|
| 2025.10.02 | ₩62,926 | ₩67,433 | ₩62,604 | ₩66,789 | +6.14% | 5.3천 |
|---|
| 2025.10.01 | ₩59,708 | ₩67,948 | ₩59,547 | ₩61,156 | +2.43% | 2.4만 |
|---|
| 2025.09.30 | ₩62,926 | ₩65,083 | ₩58,581 | ₩59,064 | -6.14% | 1.5만 |
|---|
| 2025.09.29 | ₩61,317 | ₩65,179 | ₩61,156 | ₩61,156 | -0.26% | 5.1천 |
|---|
| 2025.09.26 | ₩63,570 | ₩63,570 | ₩59,708 | ₩61,317 | -3.54% | 1.1만 |
|---|
| 2025.09.25 | ₩65,662 | ₩66,306 | ₩62,283 | ₩63,570 | -3.19% | 7.1천 |
|---|
| 2025.09.24 | ₩67,754 | ₩68,865 | ₩65,340 | ₩65,823 | -2.85% | 6.9천 |
|---|
| 2025.09.23 | ₩67,754 | ₩69,879 | ₩67,561 | ₩68,800 | +1.54% | 3.1천 |
|---|
| 2025.09.22 | ₩69,686 | ₩69,847 | ₩67,111 | ₩67,513 | -3.12% | 6.4천 |
|---|
| 2025.09.19 | ₩74,353 | ₩74,353 | ₩68,237 | ₩69,525 | -6.49% | 8천 |
|---|
| 2025.09.18 | ₩70,812 | ₩75,640 | ₩68,076 | ₩73,387 | +3.64% | 11.5만 |
|---|
| 2025.09.17 | ₩88,193 | ₩93,343 | ₩87,228 | ₩89,400 | +1.37% | 1만 |
|---|
| 2025.09.16 | ₩84,975 | ₩94,953 | ₩83,848 | ₩91,573 | +7.77% | 2.2만 |
|---|
| 2025.09.15 | ₩86,101 | ₩90,446 | ₩77,089 | ₩87,630 | +1.78% | 25.5만 |
|---|
| 2025.09.12 | ₩86,101 | ₩87,984 | ₩84,492 | ₩85,136 | -1.12% | 4.3천 |
|---|
| 2025.09.11 | ₩76,123 | ₩90,929 | ₩76,123 | ₩84,814 | +11.42% | 1.9만 |
|---|
| 2025.09.10 | ₩73,548 | ₩75,640 | ₩72,422 | ₩73,709 | +0.22% | 1.2천 |
|---|
| 2025.09.09 | ₩74,514 | ₩77,893 | ₩73,548 | ₩74,675 | +0.22% | 3.7천 |
|---|
| 2025.09.08 | ₩76,284 | ₩76,445 | ₩74,353 | ₩74,836 | -1.90% | 2.8천 |
|---|
| 2025.09.05 | ₩76,606 | ₩76,992 | ₩74,192 | ₩75,801 | -1.05% | 1.6천 |
|---|
| 2025.09.04 | ₩77,572 | ₩77,572 | ₩74,916 | ₩76,284 | -1.66% | 1.6천 |
|---|
| 2025.09.03 | ₩75,640 | ₩80,484 | ₩75,640 | ₩77,250 | +2.13% | 3.8천 |
|---|