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 | ₩1,999 | ₩2,039 | ₩1,959 | ₩1,972 | -1.34% | 4.4만 |
| 2026.10.08 | ₩2,119 | ₩2,176 | ₩1,985 | ₩2,039 | -3.80% | 12.2만 |
| 2026.10.07 | ₩2,079 | ₩2,200 | ₩2,026 | ₩2,160 | +3.87% | 8.4만 |
| 2026.10.06 | ₩2,213 | ₩2,234 | ₩2,079 | ₩2,079 | -6.06% | 12.8만 |
| 2026.10.05 | ₩2,374 | ₩2,374 | ₩2,213 | ₩2,240 | -5.65% | 10.6만 |
| 2026.10.02 | ₩2,522 | ₩2,522 | ₩2,160 | ₩2,374 | -5.85% | 25.2만 |
| 2026.10.01 | ₩2,629 | ₩2,669 | ₩2,403 | ₩2,488 | -5.36% | 16.8만 |
| 2026.09.30 | ₩2,898 | ₩2,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,643 |
| -8.80% |
| 23.8만 |
| 2026.09.29 | ₩3,099 | ₩3,193 | ₩2,696 | ₩2,857 | -7.79% | 70.9만 |
|---|
| 2026.09.28 | ₩3,998 | ₩4,011 | ₩2,991 | ₩3,099 | -22.48% | 55만 |
|---|
| 2026.09.25 | ₩4,172 | ₩4,574 | ₩4,091 | ₩4,145 | -0.64% | 44.2만 |
|---|
| 2026.09.24 | ₩4,977 | ₩4,977 | ₩4,158 | ₩4,172 | -16.17% | 139.1만 |
|---|
| 2026.09.23 | ₩5,902 | ₩6,318 | ₩5,030 | ₩5,165 | -12.50% | 2677.3만 |
|---|
| 2026.09.22 | ₩6,908 | ₩10,208 | ₩4,024 | ₩4,158 | -39.81% | 1.1억 |
|---|
| 2026.09.21 | ₩3,729 | ₩3,743 | ₩2,924 | ₩3,434 | -7.91% | 9.4만 |
|---|
| 2026.09.18 | ₩3,904 | ₩3,904 | ₩3,716 | ₩3,729 | -4.47% | 2.9만 |
|---|
| 2026.09.17 | ₩3,944 | ₩4,011 | ₩3,702 | ₩3,796 | -3.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,850 | ₩3,957 | ₩3,716 | ₩3,877 | +0.70% | 2.6만 |
|---|
| 2026.09.15 | ₩3,649 | ₩3,729 | ₩3,472 | ₩3,635 | -0.37% | 14.1만 |
|---|
| 2026.09.14 | ₩3,971 | ₩3,971 | ₩3,595 | ₩3,635 | -8.45% | 4.1만 |
|---|
| 2026.09.11 | ₩3,692 | ₩3,724 | ₩3,488 | ₩3,582 | -2.98% | 2.4만 |
|---|
| 2026.09.10 | ₩3,635 | ₩3,796 | ₩3,622 | ₩3,662 | +0.74% | 1.9만 |
|---|
| 2026.09.09 | ₩3,689 | ₩3,951 | ₩3,622 | ₩3,702 | +0.36% | 4.7만 |
|---|
| 2026.09.08 | ₩3,729 | ₩3,823 | ₩3,528 | ₩3,528 | -5.40% | 2.9만 |
|---|
| 2026.09.04 | ₩3,904 | ₩3,904 | ₩3,609 | ₩3,609 | -7.56% | 2.7만 |
|---|
| 2026.09.03 | ₩4,011 | ₩4,078 | ₩3,863 | ₩3,863 | -3.68% | 1.1만 |
|---|
| 2026.09.02 | ₩4,113 | ₩4,134 | ₩3,921 | ₩3,998 | -2.80% | 9.6천 |
|---|
| 2026.09.01 | ₩4,091 | ₩4,413 | ₩4,010 | ₩4,105 | +0.33% | 3.6만 |
|---|
| 2026.08.31 | ₩4,038 | ₩4,117 | ₩3,971 | ₩4,091 | +1.33% | 1.2만 |
|---|
| 2026.08.28 | ₩4,038 | ₩4,091 | ₩3,850 | ₩3,890 | -3.65% | 3.3만 |
|---|
| 2026.08.27 | ₩4,051 | ₩4,118 | ₩3,944 | ₩3,984 | -1.66% | 1.8만 |
|---|
| 2026.08.26 | ₩4,078 | ₩4,132 | ₩3,823 | ₩4,038 | -0.99% | 2.1만 |
|---|
| 2026.08.25 | ₩4,212 | ₩4,279 | ₩3,930 | ₩3,998 | -5.10% | 1.6만 |
|---|
| 2026.08.24 | ₩4,306 | ₩4,319 | ₩4,118 | ₩4,172 | -3.12% | 8.3천 |
|---|
| 2026.08.21 | ₩4,427 | ₩4,601 | ₩4,252 | ₩4,293 | -3.03% | 1.5만 |
|---|
| 2026.08.20 | ₩4,601 | ₩4,973 | ₩4,400 | ₩4,400 | -4.37% | 1.8만 |
|---|
| 2026.08.19 | ₩4,923 | ₩5,084 | ₩4,574 | ₩4,574 | -7.08% | 3.9만 |
|---|
| 2026.08.18 | ₩4,722 | ₩4,977 | ₩4,561 | ₩4,923 | +4.26% | 2.7만 |
|---|
| 2026.08.17 | ₩5,205 | ₩5,205 | ₩4,561 | ₩4,722 | -9.28% | 2만 |
|---|
| 2026.08.14 | ₩4,930 | ₩5,071 | ₩4,655 | ₩4,802 | -2.59% | 1.3만 |
|---|
| 2026.08.13 | ₩4,883 | ₩5,077 | ₩4,695 | ₩4,735 | -3.02% | 3.1만 |
|---|
| 2026.08.12 | ₩5,202 | ₩5,352 | ₩4,816 | ₩4,829 | -7.17% | 2.4만 |
|---|
| 2026.08.11 | ₩5,272 | ₩5,466 | ₩5,021 | ₩5,191 | -1.53% | 4.7만 |
|---|
| 2026.08.10 | ₩5,272 | ₩5,473 | ₩5,124 | ₩5,138 | -2.54% | 8.6천 |
|---|
| 2026.08.07 | ₩5,366 | ₩5,580 | ₩5,245 | ₩5,272 | -1.75% | 1.2만 |
|---|
| 2026.08.06 | ₩5,232 | ₩5,902 | ₩5,138 | ₩5,446 | +4.10% | 12.9만 |
|---|
| 2026.08.05 | ₩5,634 | ₩5,916 | ₩5,468 | ₩5,621 | -0.24% | 1.6만 |
|---|
| 2026.08.04 | ₩5,497 | ₩5,969 | ₩5,366 | ₩5,862 | +6.64% | 3.6만 |
|---|
| 2026.08.03 | ₩5,755 | ₩5,956 | ₩5,433 | ₩5,822 | +1.17% | 2.9만 |
|---|
| 2026.07.31 | ₩5,326 | ₩5,527 | ₩5,165 | ₩5,513 | +3.53% | 1.6만 |
|---|
| 2026.07.30 | ₩5,393 | ₩5,969 | ₩5,258 | ₩5,258 | -2.49% | 3.2만 |
|---|
| 2026.07.29 | ₩5,319 | ₩5,795 | ₩5,232 | ₩5,406 | +1.64% | 4.6만 |
|---|
| 2026.07.28 | ₩4,836 | ₩5,768 | ₩4,708 | ₩5,419 | +12.07% | 8.7만 |
|---|
| 2026.07.27 | ₩5,460 | ₩5,943 | ₩4,977 | ₩5,017 | -8.11% | 108.4만 |
|---|
| 2026.07.24 | ₩6,868 | ₩7,217 | ₩6,439 | ₩6,761 | -1.56% | 9.6천 |
|---|
| 2026.07.23 | ₩6,707 | ₩7,110 | ₩6,439 | ₩6,627 | -1.20% | 1.3만 |
|---|
| 2026.07.22 | ₩6,707 | ₩7,190 | ₩6,573 | ₩6,640 | -1.00% | 2.4만 |
|---|
| 2026.07.21 | ₩6,922 | ₩7,123 | ₩6,587 | ₩6,600 | -4.65% | 1.4만 |
|---|
| 2026.07.20 | ₩7,445 | ₩7,552 | ₩6,828 | ₩7,116 | -4.41% | 2만 |
|---|
| 2026.07.17 | ₩7,767 | ₩8,129 | ₩7,365 | ₩7,526 | -3.11% | 1.4만 |
|---|
| 2026.07.16 | ₩8,143 | ₩8,384 | ₩7,995 | ₩8,035 | -1.32% | 1.3만 |
|---|
| 2026.07.15 | ₩7,512 | ₩8,290 | ₩7,512 | ₩8,290 | +10.36% | 1.3만 |
|---|
| 2026.07.14 | ₩7,767 | ₩7,915 | ₩7,378 | ₩7,713 | -0.69% | 2.1만 |
|---|
| 2026.07.13 | ₩7,740 | ₩7,915 | ₩7,365 | ₩7,834 | +1.21% | 1.9만 |
|---|
| 2026.07.10 | ₩8,847 | ₩8,847 | ₩7,593 | ₩7,928 | -10.39% | 1.9만 |
|---|
| 2026.07.09 | ₩7,928 | ₩9,053 | ₩7,566 | ₩8,404 | +6.01% | 3.3만 |
|---|
| 2026.07.08 | ₩8,827 | ₩9,699 | ₩7,713 | ₩7,713 | -12.61% | 4.7만 |
|---|
| 2026.07.07 | ₩9,390 | ₩9,793 | ₩9,056 | ₩9,417 | +0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩8,974 | ₩10,899 | ₩8,974 | ₩9,726 | +8.37% | 4.4만 |
|---|
| 2026.07.02 | ₩9,739 | ₩11,174 | ₩9,390 | ₩9,806 | +0.69% | 8만 |
|---|
| 2026.07.01 | ₩8,840 | ₩10,973 | ₩8,116 | ₩10,222 | +15.63% | 16.6만 |
|---|
| 2026.06.30 | ₩9,202 | ₩10,329 | ₩8,237 | ₩9,645 | +4.81% | 28.7만 |
|---|
| 2026.06.29 | ₩16,097 | ₩18,123 | ₩11,738 | ₩12,865 | -20.08% | 1283만 |
|---|
| 2026.06.26 | ₩7,861 | ₩8,102 | ₩7,365 | ₩7,402 | -5.84% | 5.2천 |
|---|
| 2026.06.25 | ₩7,928 | ₩7,939 | ₩7,915 | ₩7,939 | +0.14% | 1.7천 |
|---|
| 2026.06.24 | ₩7,941 | ₩8,371 | ₩7,915 | ₩8,196 | +3.21% | 3.7천 |
|---|
| 2026.06.23 | ₩8,451 | ₩8,652 | ₩8,049 | ₩8,049 | -4.76% | 2.9천 |
|---|
| 2026.06.22 | ₩8,424 | ₩9,256 | ₩8,049 | ₩8,451 | +0.32% | 8.8천 |
|---|
| 2026.06.18 | ₩8,169 | ₩8,317 | ₩8,143 | ₩8,143 | -0.33% | 6.1천 |
|---|
| 2026.06.17 | ₩7,915 | ₩8,827 | ₩7,915 | ₩7,982 | +0.85% | 1.8만 |
|---|
| 2026.06.16 | ₩8,465 | ₩8,465 | ₩7,378 | ₩7,888 | -6.81% | 4.3천 |
|---|
| 2026.06.15 | ₩8,585 | ₩8,585 | ₩8,169 | ₩8,183 | -4.69% | 4천 |
|---|
| 2026.06.12 | ₩7,955 | ₩8,786 | ₩7,915 | ₩8,062 | +1.35% | 1.2만 |
|---|
| 2026.06.11 | ₩7,526 | ₩8,049 | ₩7,378 | ₩7,915 | +5.17% | 7.7천 |
|---|
| 2026.06.10 | ₩7,780 | ₩8,585 | ₩7,096 | ₩7,499 | -3.62% | 2.2만 |
|---|
| 2026.06.09 | ₩8,706 | ₩9,390 | ₩6,788 | ₩7,391 | -15.10% | 1.8만 |
|---|
| 2026.06.08 | ₩8,250 | ₩8,726 | ₩7,546 | ₩8,384 | +1.63% | 1.1만 |
|---|
| 2026.06.05 | ₩8,786 | ₩9,739 | ₩8,465 | ₩8,867 | +0.92% | 2.2만 |
|---|
| 2026.06.04 | ₩10,665 | ₩10,665 | ₩8,988 | ₩9,001 | -15.60% | 2.6만 |
|---|
| 2026.06.03 | ₩11,577 | ₩11,765 | ₩10,665 | ₩10,691 | -7.65% | 2.5만 |
|---|
| 2026.06.02 | ₩11,485 | ₩12,073 | ₩10,745 | ₩11,550 | +0.56% | 2.1만 |
|---|
| 2026.06.01 | ₩12,529 | ₩12,838 | ₩11,070 | ₩11,215 | -10.49% | 4만 |
|---|
| 2026.05.29 | ₩10,396 | ₩12,127 | ₩10,195 | ₩11,966 | +15.10% | 1.6만 |
|---|
| 2026.05.28 | ₩10,758 | ₩11,105 | ₩10,611 | ₩10,611 | -1.37% | 1.1만 |
|---|
| 2026.05.27 | ₩10,208 | ₩11,335 | ₩10,074 | ₩10,799 | +5.78% | 9.1천 |
|---|
| 2026.05.26 | ₩10,208 | ₩11,067 | ₩9,726 | ₩10,235 | +0.26% | 2.5만 |
|---|
| 2026.05.22 | ₩8,626 | ₩9,793 | ₩8,626 | ₩9,793 | +13.53% | 1.1만 |
|---|
| 2026.05.21 | ₩7,365 | ₩9,202 | ₩7,365 | ₩8,626 | +17.12% | 2.8만 |
|---|
| 2026.05.20 | ₩7,512 | ₩7,512 | ₩7,163 | ₩7,458 | -0.71% | 3.8천 |
|---|
| 2026.05.19 | ₩6,707 | ₩7,445 | ₩6,380 | ₩7,110 | +6.00% | 2.1만 |
|---|
| 2026.05.18 | ₩6,157 | ₩6,654 | ₩6,063 | ₩6,238 | +1.31% | 1.3만 |
|---|
| 2026.05.15 | ₩6,037 | ₩6,224 | ₩5,795 | ₩5,916 | -2.00% | 6.1천 |
|---|
| 2026.05.14 | ₩6,466 | ₩6,707 | ₩6,063 | ₩6,063 | -6.22% | 1.1만 |
|---|
| 2026.05.13 | ₩6,868 | ₩7,552 | ₩6,466 | ₩6,466 | -5.86% | 1.4만 |
|---|
| 2026.05.12 | ₩7,391 | ₩7,747 | ₩6,828 | ₩6,908 | -6.53% | 9.8천 |
|---|
| 2026.05.11 | ₩7,660 | ₩7,908 | ₩7,244 | ₩7,297 | -4.73% | 9.5천 |
|---|
| 2026.05.08 | ₩7,646 | ₩8,062 | ₩7,646 | ₩7,673 | +0.35% | 6.9천 |
|---|
| 2026.05.07 | ₩8,062 | ₩8,062 | ₩7,391 | ₩7,700 | -4.49% | 2.2천 |
|---|
| 2026.05.06 | ₩7,780 | ₩8,076 | ₩7,579 | ₩8,062 | +3.62% | 1.2만 |
|---|
| 2026.05.05 | ₩8,049 | ₩8,371 | ₩7,794 | ₩7,834 | -2.67% | 1.1만 |
|---|
| 2026.05.04 | ₩7,641 | ₩8,183 | ₩7,641 | ₩7,908 | +3.49% | 6.1천 |
|---|
| 2026.05.01 | ₩7,790 | ₩8,067 | ₩7,780 | ₩7,915 | +1.60% | 4.3천 |
|---|
| 2026.04.30 | ₩7,338 | ₩8,116 | ₩7,338 | ₩8,116 | +10.60% | 6.5천 |
|---|
| 2026.04.29 | ₩7,311 | ₩7,458 | ₩7,043 | ₩7,432 | +1.65% | 1.1만 |
|---|
| 2026.04.28 | ₩7,230 | ₩7,378 | ₩6,908 | ₩7,344 | +1.58% | 1.4만 |
|---|
| 2026.04.27 | ₩7,365 | ₩8,042 | ₩7,244 | ₩7,391 | +0.36% | 1.7만 |
|---|
| 2026.04.24 | ₩7,071 | ₩7,412 | ₩6,976 | ₩7,277 | +2.92% | 8.3천 |
|---|
| 2026.04.23 | ₩7,566 | ₩7,566 | ₩7,090 | ₩7,271 | -3.90% | 6.6천 |
|---|
| 2026.04.22 | ₩7,566 | ₩7,794 | ₩7,204 | ₩7,257 | -4.08% | 2.4만 |
|---|
| 2026.04.21 | ₩7,915 | ₩7,915 | ₩7,767 | ₩7,834 | -1.02% | 2.5천 |
|---|
| 2026.04.20 | ₩7,566 | ₩8,049 | ₩7,552 | ₩7,901 | +4.43% | 4.8천 |
|---|
| 2026.04.17 | ₩8,109 | ₩8,693 | ₩7,445 | ₩7,794 | -3.89% | 3.5만 |
|---|
| 2026.04.16 | ₩8,223 | ₩8,458 | ₩7,619 | ₩7,874 | -4.24% | 1.8만 |
|---|
| 2026.04.15 | ₩8,116 | ₩8,585 | ₩8,089 | ₩8,330 | +2.64% | 5.6천 |
|---|
| 2026.04.14 | ₩8,263 | ₩8,384 | ₩8,169 | ₩8,317 | +0.65% | 6.8천 |
|---|
| 2026.04.13 | ₩8,190 | ₩8,988 | ₩7,834 | ₩8,143 | -0.57% | 1.2만 |
|---|
| 2026.04.10 | ₩7,821 | ₩8,245 | ₩7,780 | ₩7,834 | +0.17% | 9.9천 |
|---|
| 2026.04.09 | ₩7,780 | ₩8,116 | ₩7,552 | ₩8,049 | +3.45% | 1.4만 |
|---|
| 2026.04.08 | ₩7,405 | ₩8,022 | ₩7,378 | ₩7,552 | +1.99% | 3.2만 |
|---|
| 2026.04.07 | ₩8,116 | ₩8,116 | ₩7,244 | ₩7,841 | -3.39% | 28.1만 |
|---|
| 2026.04.06 | ₩7,915 | ₩8,639 | ₩7,901 | ₩7,901 | -0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩8,411 | ₩8,693 | ₩7,512 | ₩7,780 | -7.50% | 1.5만 |
|---|
| 2026.04.01 | ₩9,243 | ₩9,243 | ₩8,137 | ₩8,478 | -8.27% | 2만 |
|---|
| 2026.03.31 | ₩9,055 | ₩9,377 | ₩7,968 | ₩8,761 | -3.24% | 3.9만 |
|---|
| 2026.03.30 | ₩8,169 | ₩10,061 | ₩8,169 | ₩9,068 | +11.00% | 8.7만 |
|---|
| 2026.03.27 | ₩9,511 | ₩9,597 | ₩8,310 | ₩8,451 | -11.14% | 1.2만 |
|---|
| 2026.03.26 | ₩9,793 | ₩9,912 | ₩9,390 | ₩9,424 | -3.77% | 1.8만 |
|---|
| 2026.03.25 | ₩9,726 | ₩10,025 | ₩9,726 | ₩9,860 | +1.38% | 6.6천 |
|---|
| 2026.03.24 | ₩9,954 | ₩10,088 | ₩9,752 | ₩9,752 | -2.02% | 5.2천 |
|---|
| 2026.03.23 | ₩9,880 | ₩10,524 | ₩9,880 | ₩10,021 | +1.43% | 6.3천 |
|---|
| 2026.03.20 | ₩10,732 | ₩10,732 | ₩9,712 | ₩10,021 | -6.63% | 1.7만 |
|---|
| 2026.03.19 | ₩10,517 | ₩10,732 | ₩10,329 | ₩10,718 | +1.91% | 1.3만 |
|---|
| 2026.03.18 | ₩10,651 | ₩10,826 | ₩10,463 | ₩10,665 | +0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩10,732 | ₩11,255 | ₩10,599 | ₩10,839 | +1.00% | 1.3만 |
|---|
| 2026.03.16 | ₩10,168 | ₩10,827 | ₩10,168 | ₩10,745 | +5.67% | 1.1만 |
|---|
| 2026.03.13 | ₩10,195 | ₩10,691 | ₩9,964 | ₩10,222 | +0.26% | 2.1만 |
|---|
| 2026.03.12 | ₩10,061 | ₩10,235 | ₩9,927 | ₩10,047 | -0.13% | 1.6만 |
|---|
| 2026.03.11 | ₩10,799 | ₩11,292 | ₩10,168 | ₩10,544 | -2.36% | 26.8만 |
|---|
| 2026.03.10 | ₩11,362 | ₩12,194 | ₩11,067 | ₩11,080 | -2.48% | 3.1만 |
|---|
| 2026.03.09 | ₩9,900 | ₩11,644 | ₩9,323 | ₩11,550 | +16.67% | 4.6만 |
|---|
| 2026.03.06 | ₩8,693 | ₩10,302 | ₩8,564 | ₩10,174 | +17.04% | 1.4만 |
|---|
| 2026.03.05 | ₩10,302 | ₩10,367 | ₩9,192 | ₩9,385 | -8.91% | 3.1만 |
|---|
| 2026.03.04 | ₩10,544 | ₩11,059 | ₩10,544 | ₩10,576 | +0.31% | 5.4천 |
|---|
| 2026.03.03 | ₩10,544 | ₩11,815 | ₩10,544 | ₩10,624 | +0.76% | 1.3만 |
|---|
| 2026.03.02 | ₩10,624 | ₩11,349 | ₩10,624 | ₩10,640 | +0.15% | 3.4천 |
|---|
| 2026.02.27 | ₩11,107 | ₩11,574 | ₩10,785 | ₩10,962 | -1.30% | 6.1천 |
|---|
| 2026.02.26 | ₩10,866 | ₩11,526 | ₩10,753 | ₩10,995 | +1.19% | 5.7천 |
|---|
| 2026.02.25 | ₩11,139 | ₩11,397 | ₩10,962 | ₩10,978 | -1.45% | 8.6천 |
|---|
| 2026.02.24 | ₩11,268 | ₩11,751 | ₩10,946 | ₩11,397 | +1.14% | 4.5천 |
|---|
| 2026.02.23 | ₩11,912 | ₩11,912 | ₩11,123 | ₩11,284 | -5.27% | 9.3천 |
|---|
| 2026.02.20 | ₩12,862 | ₩12,878 | ₩11,912 | ₩11,944 | -7.13% | 7.9천 |
|---|
| 2026.02.19 | ₩12,556 | ₩13,200 | ₩11,944 | ₩12,846 | +2.31% | 1.7만 |
|---|
| 2026.02.18 | ₩12,041 | ₩12,395 | ₩11,461 | ₩12,234 | +1.60% | 3천 |
|---|
| 2026.02.17 | ₩11,284 | ₩12,620 | ₩11,284 | ₩12,073 | +6.99% | 5.1천 |
|---|
| 2026.02.13 | ₩12,041 | ₩12,073 | ₩11,236 | ₩11,896 | -1.20% | 6.6천 |
|---|
| 2026.02.12 | ₩11,574 | ₩12,395 | ₩11,107 | ₩12,073 | +4.31% | 1만 |
|---|
| 2026.02.11 | ₩11,622 | ₩12,395 | ₩10,705 | ₩11,687 | +0.55% | 2.3만 |
|---|
| 2026.02.10 | ₩12,186 | ₩13,522 | ₩11,590 | ₩12,041 | -1.19% | 3.8만 |
|---|
| 2026.02.09 | ₩11,832 | ₩12,492 | ₩11,590 | ₩12,395 | +4.76% | 9.6천 |
|---|
| 2026.02.06 | ₩10,286 | ₩12,588 | ₩10,141 | ₩12,556 | +22.07% | 5.1만 |
|---|
| 2026.02.05 | ₩9,900 | ₩11,671 | ₩9,900 | ₩9,980 | +0.81% | 2.1만 |
|---|
| 2026.02.04 | ₩11,107 | ₩11,429 | ₩10,141 | ₩10,141 | -8.70% | 1.8만 |
|---|
| 2026.02.03 | ₩11,590 | ₩12,073 | ₩10,834 | ₩10,978 | -5.28% | 1.1만 |
|---|
| 2026.02.02 | ₩11,751 | ₩12,556 | ₩10,850 | ₩11,590 | -1.37% | 3만 |
|---|
| 2026.01.30 | ₩13,007 | ₩13,200 | ₩12,234 | ₩12,411 | -4.58% | 1.4만 |
|---|
| 2026.01.29 | ₩13,844 | ₩13,844 | ₩13,039 | ₩13,345 | -3.60% | 1.1만 |
|---|
| 2026.01.28 | ₩13,683 | ₩14,327 | ₩13,216 | ₩13,908 | +1.65% | 2.2만 |
|---|
| 2026.01.27 | ₩12,556 | ₩13,779 | ₩12,556 | ₩13,329 | +6.15% | 3.1만 |
|---|
| 2026.01.26 | ₩12,073 | ₩14,134 | ₩11,638 | ₩12,926 | +7.07% | 7만 |
|---|
| 2026.01.23 | ₩12,797 | ₩13,522 | ₩12,395 | ₩12,556 | -1.89% | 2.7만 |
|---|
| 2026.01.22 | ₩11,155 | ₩12,620 | ₩10,946 | ₩12,089 | +8.37% | 2.6만 |
|---|
| 2026.01.21 | ₩12,733 | ₩13,361 | ₩11,461 | ₩11,477 | -9.86% | 3.8만 |
|---|
| 2026.01.20 | ₩14,488 | ₩14,600 | ₩12,717 | ₩13,119 | -9.44% | 4.7만 |
|---|
| 2026.01.16 | ₩15,534 | ₩15,936 | ₩14,166 | ₩14,649 | -5.70% | 3.9만 |
|---|
| 2026.01.15 | ₩13,844 | ₩17,224 | ₩13,522 | ₩15,486 | +11.86% | 13.7만 |
|---|
| 2026.01.14 | ₩17,063 | ₩18,512 | ₩12,556 | ₩14,005 | -17.92% | 34.1만 |
|---|
| 2026.01.13 | ₩21,731 | ₩22,697 | ₩17,224 | ₩20,122 | -7.41% | 906.8만 |
|---|
| 2026.01.12 | ₩13,377 | ₩13,377 | ₩12,266 | ₩13,119 | -1.93% | 1.1만 |
|---|
| 2026.01.09 | ₩12,475 | ₩13,522 | ₩12,250 | ₩13,200 | +5.81% | 2.5만 |
|---|
| 2026.01.08 | ₩13,023 | ₩13,361 | ₩12,154 | ₩12,395 | -4.82% | 2.4만 |
|---|
| 2026.01.07 | ₩11,365 | ₩14,455 | ₩11,043 | ₩13,522 | +18.98% | 50.4만 |
|---|
| 2026.01.06 | ₩8,355 | ₩10,608 | ₩8,290 | ₩10,463 | +25.24% | 6만 |
|---|
| 2026.01.05 | ₩8,934 | ₩9,208 | ₩8,290 | ₩8,612 | -3.60% | 11.2만 |
|---|
| 2026.01.02 | ₩10,447 | ₩10,785 | ₩10,318 | ₩10,496 | +0.46% | 4.5만 |
|---|
| 2025.12.31 | ₩10,624 | ₩10,882 | ₩10,302 | ₩10,447 | -1.67% | 5.9천 |
|---|
| 2025.12.30 | ₩10,302 | ₩10,608 | ₩10,125 | ₩10,431 | +1.25% | 1.6만 |
|---|
| 2025.12.29 | ₩10,544 | ₩10,544 | ₩9,980 | ₩10,302 | -2.29% | 1.7만 |
|---|
| 2025.12.26 | ₩10,157 | ₩10,624 | ₩10,157 | ₩10,576 | +4.12% | 8.2천 |
|---|
| 2025.12.24 | ₩10,383 | ₩10,753 | ₩9,980 | ₩10,238 | -1.40% | 9.3천 |
|---|
| 2025.12.23 | ₩10,463 | ₩10,785 | ₩10,383 | ₩10,496 | +0.31% | 2.5만 |
|---|
| 2025.12.22 | ₩11,429 | ₩11,429 | ₩10,463 | ₩10,737 | -6.06% | 2.2만 |
|---|
| 2025.12.19 | ₩10,866 | ₩11,542 | ₩10,544 | ₩11,027 | +1.48% | 1.9만 |
|---|
| 2025.12.18 | ₩10,302 | ₩11,123 | ₩10,302 | ₩10,801 | +4.84% | 3만 |
|---|
| 2025.12.17 | ₩11,558 | ₩11,751 | ₩10,512 | ₩10,512 | -9.05% | 3.5만 |
|---|
| 2025.12.16 | ₩12,475 | ₩13,522 | ₩11,542 | ₩11,542 | -7.48% | 2.6만 |
|---|
| 2025.12.15 | ₩12,556 | ₩14,488 | ₩12,395 | ₩12,556 | 0.00% | 5.6만 |
|---|
| 2025.12.12 | ₩12,878 | ₩13,039 | ₩12,556 | ₩12,556 | -2.50% | 1.1만 |
|---|
| 2025.12.11 | ₩13,554 | ₩13,554 | ₩12,572 | ₩13,039 | -3.80% | 3.3만 |
|---|
| 2025.12.10 | ₩13,119 | ₩14,327 | ₩12,797 | ₩13,973 | +6.50% | 2.8만 |
|---|
| 2025.12.09 | ₩13,667 | ₩13,683 | ₩13,200 | ₩13,377 | -2.12% | 1.5만 |
|---|
| 2025.12.08 | ₩13,973 | ₩13,973 | ₩13,087 | ₩13,361 | -4.38% | 3.5만 |
|---|
| 2025.12.05 | ₩14,649 | ₩14,649 | ₩13,232 | ₩13,280 | -9.34% | 4.9만 |
|---|
| 2025.12.04 | ₩13,361 | ₩14,729 | ₩13,361 | ₩14,021 | +4.94% | 4.9만 |
|---|
| 2025.12.03 | ₩14,021 | ₩14,021 | ₩13,039 | ₩13,844 | -1.26% | 2.1만 |
|---|
| 2025.12.02 | ₩14,391 | ₩14,391 | ₩13,683 | ₩13,763 | -4.36% | 1.5만 |
|---|
| 2025.12.01 | ₩15,132 | ₩15,132 | ₩14,005 | ₩14,005 | -7.45% | 2.3만 |
|---|
| 2025.11.28 | ₩14,810 | ₩15,614 | ₩14,665 | ₩15,132 | +2.17% | 2.3만 |
|---|
| 2025.11.26 | ₩13,924 | ₩14,890 | ₩13,924 | ₩14,890 | +6.94% | 2.8만 |
|---|
| 2025.11.25 | ₩15,083 | ₩15,293 | ₩13,683 | ₩14,214 | -5.76% | 3.3만 |
|---|
| 2025.11.24 | ₩14,488 | ₩16,097 | ₩14,488 | ₩15,212 | +5.00% | 5.9만 |
|---|
| 2025.11.21 | ₩12,492 | ₩14,005 | ₩12,073 | ₩14,005 | +12.11% | 7.9만 |
|---|
| 2025.11.20 | ₩12,717 | ₩13,119 | ₩11,574 | ₩12,073 | -5.06% | 6만 |
|---|
| 2025.11.19 | ₩13,039 | ₩13,683 | ₩11,445 | ₩12,653 | -2.96% | 12.9만 |
|---|
| 2025.11.18 | ₩14,826 | ₩14,971 | ₩13,361 | ₩13,795 | -6.95% | 9.8만 |
|---|
| 2025.11.17 | ₩18,029 | ₩18,351 | ₩13,554 | ₩14,794 | -17.95% | 14.4만 |
|---|
| 2025.11.14 | ₩18,512 | ₩20,766 | ₩18,206 | ₩19,317 | +4.35% | 18.9만 |
|---|
| 2025.11.13 | ₩19,317 | ₩19,752 | ₩17,707 | ₩19,478 | +0.83% | 49.2만 |
|---|
| 2025.11.12 | ₩20,927 | ₩27,849 | ₩18,029 | ₩18,512 | -11.54% | 640.2만 |
|---|
| 2025.11.11 | ₩18,512 | ₩19,156 | ₩14,649 | ₩15,775 | -14.78% | 48.9만 |
|---|
| 2025.11.10 | ₩39,600 | ₩51,512 | ₩32,034 | ₩32,195 | -18.70% | 25.8만 |
|---|
| 2025.11.07 | ₩44,751 | ₩46,039 | ₩35,414 | ₩39,278 | -12.23% | 2.3만 |
|---|
| 2025.11.06 | ₩48,936 | ₩53,282 | ₩45,395 | ₩45,395 | -7.24% | 8.3천 |
|---|
| 2025.11.05 | ₩52,317 | ₩53,604 | ₩48,453 | ₩48,453 | -7.38% | 7.9천 |
|---|
| 2025.11.04 | ₩58,916 | ₩58,916 | ₩51,190 | ₩51,512 | -12.57% | 7.3천 |
|---|
| 2025.11.03 | ₩62,297 | ₩63,343 | ₩56,099 | ₩58,273 | -6.46% | 5.1천 |
|---|
| 2025.10.31 | ₩63,424 | ₩63,424 | ₩60,703 | ₩62,619 | -1.27% | 1.6천 |
|---|
| 2025.10.30 | ₩61,975 | ₩63,424 | ₩59,721 | ₩61,814 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩62,780 | ₩62,941 | ₩57,081 | ₩61,975 | -1.28% | 1만 |
|---|
| 2025.10.28 | ₩61,975 | ₩61,975 | ₩58,916 | ₩59,963 | -3.25% | 2.4천 |
|---|
| 2025.10.27 | ₩63,424 | ₩63,907 | ₩60,043 | ₩61,653 | -2.79% | 4천 |
|---|
| 2025.10.24 | ₩60,848 | ₩63,585 | ₩59,496 | ₩63,424 | +4.23% | 4.8천 |
|---|
| 2025.10.23 | ₩56,502 | ₩60,848 | ₩56,502 | ₩60,526 | +7.12% | 4.3천 |
|---|
| 2025.10.22 | ₩60,365 | ₩60,526 | ₩50,868 | ₩59,077 | -2.13% | 1.5만 |
|---|
| 2025.10.21 | ₩64,873 | ₩66,482 | ₩59,721 | ₩60,848 | -6.20% | 2.3만 |
|---|
| 2025.10.20 | ₩66,321 | ₩67,883 | ₩64,873 | ₩65,194 | -1.70% | 6.5천 |
|---|
| 2025.10.17 | ₩68,414 | ₩68,591 | ₩65,033 | ₩66,160 | -3.29% | 5.8천 |
|---|
| 2025.10.16 | ₩72,116 | ₩72,438 | ₩66,643 | ₩68,414 | -5.13% | 2.1만 |
|---|
| 2025.10.15 | ₩66,965 | ₩75,014 | ₩66,965 | ₩74,048 | +10.58% | 2.9만 |
|---|
| 2025.10.14 | ₩63,746 | ₩72,277 | ₩62,941 | ₩67,207 | +5.43% | 2.4만 |
|---|
| 2025.10.13 | ₩64,551 | ₩67,609 | ₩62,136 | ₩63,746 | -1.25% | 4.4만 |
|---|
| 2025.10.10 | ₩68,575 | ₩73,726 | ₩65,355 | ₩65,677 | -4.23% | 2.2만 |
|---|