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 | ₩1,994 | ₩2,035 | ₩1,954 | ₩1,968 | -1.34% | 4.4만 |
| 2026.10.07 | — | — | — | ₩2,155 | — | — |
| 2026.10.02 | ₩2,517 | ₩2,517 | ₩2,155 | ₩2,369 | -5.85% | 25.2만 |
| 2026.10.01 | ₩2,624 | ₩2,664 | ₩2,397 | ₩2,483 | -5.36% | 16.8만 |
| 2026.09.30 | ₩2,891 | ₩2,945 | ₩2,563 | ₩2,637 | -8.80% | 23.8만 |
| 2026.09.29 | ₩3,092 | ₩3,186 | ₩2,691 | ₩2,851 | -7.79% | 70.9만 |
| 2026.09.28 | ₩3,989 | ₩4,002 | ₩2,985 | ₩3,092 | -22.48% | 55만 |
| 2026.09.25 | ₩4,163 | ₩4,565 | ₩4,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,136 |
| -0.64% |
| 44.2만 |
| 2026.09.24 | ₩4,966 | ₩4,966 | ₩4,150 | ₩4,163 | -16.17% | 139.1만 |
|---|
| 2026.09.23 | ₩5,890 | ₩6,305 | ₩5,020 | ₩5,154 | -12.50% | 2677.3만 |
|---|
| 2026.09.22 | ₩6,894 | ₩10,187 | ₩4,016 | ₩4,150 | -39.81% | 1.1억 |
|---|
| 2026.09.21 | ₩3,721 | ₩3,735 | ₩2,918 | ₩3,427 | -7.91% | 9.4만 |
|---|
| 2026.09.18 | ₩3,895 | ₩3,895 | ₩3,708 | ₩3,721 | -4.47% | 2.9만 |
|---|
| 2026.09.17 | ₩3,935 | ₩4,002 | ₩3,694 | ₩3,788 | -3.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,842 | ₩3,949 | ₩3,708 | ₩3,868 | +0.70% | 2.6만 |
|---|
| 2026.09.15 | ₩3,641 | ₩3,721 | ₩3,464 | ₩3,628 | -0.37% | 14.1만 |
|---|
| 2026.09.14 | ₩3,962 | ₩3,962 | ₩3,587 | ₩3,628 | -8.45% | 4.1만 |
|---|
| 2026.09.11 | ₩3,684 | ₩3,716 | ₩3,480 | ₩3,574 | -2.98% | 2.4만 |
|---|
| 2026.09.10 | ₩3,628 | ₩3,788 | ₩3,614 | ₩3,654 | +0.74% | 1.9만 |
|---|
| 2026.09.09 | ₩3,681 | ₩3,942 | ₩3,614 | ₩3,694 | +0.36% | 4.7만 |
|---|
| 2026.09.08 | ₩3,721 | ₩3,815 | ₩3,520 | ₩3,520 | -5.40% | 2.9만 |
|---|
| 2026.09.04 | ₩3,895 | ₩3,895 | ₩3,601 | ₩3,601 | -7.56% | 2.7만 |
|---|
| 2026.09.03 | ₩4,002 | ₩4,069 | ₩3,855 | ₩3,855 | -3.68% | 1.1만 |
|---|
| 2026.09.02 | ₩4,104 | ₩4,126 | ₩3,913 | ₩3,989 | -2.80% | 9.6천 |
|---|
| 2026.09.01 | ₩4,083 | ₩4,404 | ₩4,001 | ₩4,096 | +0.33% | 3.6만 |
|---|
| 2026.08.31 | ₩4,029 | ₩4,108 | ₩3,962 | ₩4,083 | +1.33% | 1.2만 |
|---|
| 2026.08.28 | ₩4,029 | ₩4,083 | ₩3,842 | ₩3,882 | -3.65% | 3.3만 |
|---|
| 2026.08.27 | ₩4,043 | ₩4,109 | ₩3,935 | ₩3,976 | -1.66% | 1.8만 |
|---|
| 2026.08.26 | ₩4,069 | ₩4,123 | ₩3,815 | ₩4,029 | -0.99% | 2.1만 |
|---|
| 2026.08.25 | ₩4,203 | ₩4,270 | ₩3,922 | ₩3,989 | -5.10% | 1.6만 |
|---|
| 2026.08.24 | ₩4,297 | ₩4,310 | ₩4,109 | ₩4,163 | -3.12% | 8.3천 |
|---|
| 2026.08.21 | ₩4,417 | ₩4,591 | ₩4,243 | ₩4,283 | -3.03% | 1.5만 |
|---|
| 2026.08.20 | ₩4,591 | ₩4,962 | ₩4,391 | ₩4,391 | -4.37% | 1.8만 |
|---|
| 2026.08.19 | ₩4,913 | ₩5,073 | ₩4,565 | ₩4,565 | -7.08% | 3.9만 |
|---|
| 2026.08.18 | ₩4,712 | ₩4,966 | ₩4,551 | ₩4,913 | +4.26% | 2.7만 |
|---|
| 2026.08.17 | ₩5,194 | ₩5,194 | ₩4,551 | ₩4,712 | -9.28% | 2만 |
|---|
| 2026.08.14 | ₩4,919 | ₩5,060 | ₩4,645 | ₩4,792 | -2.59% | 1.3만 |
|---|
| 2026.08.13 | ₩4,872 | ₩5,067 | ₩4,685 | ₩4,725 | -3.02% | 3.1만 |
|---|
| 2026.08.12 | ₩5,191 | ₩5,341 | ₩4,806 | ₩4,819 | -7.17% | 2.4만 |
|---|
| 2026.08.11 | ₩5,261 | ₩5,455 | ₩5,010 | ₩5,180 | -1.53% | 4.7만 |
|---|
| 2026.08.10 | ₩5,261 | ₩5,461 | ₩5,113 | ₩5,127 | -2.54% | 8.6천 |
|---|
| 2026.08.07 | ₩5,354 | ₩5,568 | ₩5,234 | ₩5,261 | -1.75% | 1.2만 |
|---|
| 2026.08.06 | ₩5,220 | ₩5,890 | ₩5,127 | ₩5,435 | +4.10% | 12.9만 |
|---|
| 2026.08.05 | ₩5,622 | ₩5,903 | ₩5,456 | ₩5,609 | -0.24% | 1.6만 |
|---|
| 2026.08.04 | ₩5,486 | ₩5,957 | ₩5,354 | ₩5,850 | +6.64% | 3.6만 |
|---|
| 2026.08.03 | ₩5,743 | ₩5,943 | ₩5,421 | ₩5,809 | +1.17% | 2.9만 |
|---|
| 2026.07.31 | ₩5,314 | ₩5,515 | ₩5,154 | ₩5,502 | +3.53% | 1.6만 |
|---|
| 2026.07.30 | ₩5,381 | ₩5,957 | ₩5,247 | ₩5,247 | -2.49% | 3.2만 |
|---|
| 2026.07.29 | ₩5,307 | ₩5,783 | ₩5,220 | ₩5,394 | +1.64% | 4.6만 |
|---|
| 2026.07.28 | ₩4,826 | ₩5,756 | ₩4,698 | ₩5,408 | +12.07% | 8.7만 |
|---|
| 2026.07.27 | ₩5,448 | ₩5,930 | ₩4,966 | ₩5,006 | -8.11% | 108.4만 |
|---|
| 2026.07.24 | ₩6,854 | ₩7,202 | ₩6,425 | ₩6,746 | -1.56% | 9.6천 |
|---|
| 2026.07.23 | ₩6,693 | ₩7,094 | ₩6,425 | ₩6,613 | -1.20% | 1.3만 |
|---|
| 2026.07.22 | ₩6,693 | ₩7,175 | ₩6,559 | ₩6,626 | -1.00% | 2.4만 |
|---|
| 2026.07.21 | ₩6,907 | ₩7,108 | ₩6,572 | ₩6,586 | -4.65% | 1.4만 |
|---|
| 2026.07.20 | ₩7,429 | ₩7,536 | ₩6,813 | ₩7,101 | -4.41% | 2만 |
|---|
| 2026.07.17 | ₩7,750 | ₩8,112 | ₩7,349 | ₩7,509 | -3.11% | 1.4만 |
|---|
| 2026.07.16 | ₩8,125 | ₩8,366 | ₩7,978 | ₩8,018 | -1.32% | 1.3만 |
|---|
| 2026.07.15 | ₩7,496 | ₩8,272 | ₩7,496 | ₩8,272 | +10.36% | 1.3만 |
|---|
| 2026.07.14 | ₩7,750 | ₩7,898 | ₩7,362 | ₩7,697 | -0.69% | 2.1만 |
|---|
| 2026.07.13 | ₩7,724 | ₩7,898 | ₩7,349 | ₩7,817 | +1.21% | 1.9만 |
|---|
| 2026.07.10 | ₩8,828 | ₩8,828 | ₩7,576 | ₩7,911 | -10.39% | 1.9만 |
|---|
| 2026.07.09 | ₩7,911 | ₩9,034 | ₩7,550 | ₩8,386 | +6.01% | 3.3만 |
|---|
| 2026.07.08 | ₩8,808 | ₩9,678 | ₩7,697 | ₩7,697 | -12.61% | 4.7만 |
|---|
| 2026.07.07 | ₩9,370 | ₩9,772 | ₩9,037 | ₩9,397 | +0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩8,955 | ₩10,876 | ₩8,955 | ₩9,705 | +8.37% | 4.4만 |
|---|
| 2026.07.02 | ₩9,718 | ₩11,150 | ₩9,370 | ₩9,785 | +0.69% | 8만 |
|---|
| 2026.07.01 | ₩8,821 | ₩10,950 | ₩8,098 | ₩10,200 | +15.63% | 16.6만 |
|---|
| 2026.06.30 | ₩9,183 | ₩10,307 | ₩8,219 | ₩9,624 | +4.81% | 28.7만 |
|---|
| 2026.06.29 | ₩16,063 | ₩18,084 | ₩11,713 | ₩12,837 | -20.08% | 1283만 |
|---|
| 2026.06.26 | ₩7,844 | ₩8,085 | ₩7,349 | ₩7,386 | -5.84% | 5.2천 |
|---|
| 2026.06.25 | ₩7,911 | ₩7,922 | ₩7,898 | ₩7,922 | +0.14% | 1.7천 |
|---|
| 2026.06.24 | ₩7,924 | ₩8,353 | ₩7,898 | ₩8,179 | +3.21% | 3.7천 |
|---|
| 2026.06.23 | ₩8,433 | ₩8,634 | ₩8,031 | ₩8,031 | -4.76% | 2.9천 |
|---|
| 2026.06.22 | ₩8,406 | ₩9,236 | ₩8,031 | ₩8,433 | +0.32% | 8.8천 |
|---|
| 2026.06.18 | ₩8,152 | ₩8,299 | ₩8,125 | ₩8,125 | -0.33% | 6.1천 |
|---|
| 2026.06.17 | ₩7,898 | ₩8,808 | ₩7,898 | ₩7,965 | +0.85% | 1.8만 |
|---|
| 2026.06.16 | ₩8,446 | ₩8,446 | ₩7,362 | ₩7,871 | -6.81% | 4.3천 |
|---|
| 2026.06.15 | ₩8,567 | ₩8,567 | ₩8,152 | ₩8,165 | -4.69% | 4천 |
|---|
| 2026.06.12 | ₩7,938 | ₩8,768 | ₩7,898 | ₩8,045 | +1.35% | 1.2만 |
|---|
| 2026.06.11 | ₩7,509 | ₩8,031 | ₩7,362 | ₩7,898 | +5.17% | 7.7천 |
|---|
| 2026.06.10 | ₩7,764 | ₩8,567 | ₩7,081 | ₩7,483 | -3.62% | 2.2만 |
|---|
| 2026.06.09 | ₩8,687 | ₩9,370 | ₩6,773 | ₩7,376 | -15.10% | 1.8만 |
|---|
| 2026.06.08 | ₩8,232 | ₩8,707 | ₩7,530 | ₩8,366 | +1.63% | 1.1만 |
|---|
| 2026.06.05 | ₩8,768 | ₩9,718 | ₩8,446 | ₩8,848 | +0.92% | 2.2만 |
|---|
| 2026.06.04 | ₩10,642 | ₩10,642 | ₩8,968 | ₩8,982 | -15.60% | 2.6만 |
|---|
| 2026.06.03 | ₩11,552 | ₩11,739 | ₩10,642 | ₩10,668 | -7.65% | 2.5만 |
|---|
| 2026.06.02 | ₩11,461 | ₩12,047 | ₩10,722 | ₩11,525 | +0.56% | 2.1만 |
|---|
| 2026.06.01 | ₩12,502 | ₩12,810 | ₩11,046 | ₩11,191 | -10.49% | 4만 |
|---|
| 2026.05.29 | ₩10,374 | ₩12,101 | ₩10,173 | ₩11,940 | +15.10% | 1.6만 |
|---|
| 2026.05.28 | ₩10,735 | ₩11,081 | ₩10,588 | ₩10,588 | -1.37% | 1.1만 |
|---|
| 2026.05.27 | ₩10,187 | ₩11,311 | ₩10,053 | ₩10,776 | +5.78% | 9.1천 |
|---|
| 2026.05.26 | ₩10,187 | ₩11,043 | ₩9,705 | ₩10,213 | +0.26% | 2.5만 |
|---|
| 2026.05.22 | ₩8,607 | ₩9,772 | ₩8,607 | ₩9,772 | +13.53% | 1.1만 |
|---|
| 2026.05.21 | ₩7,349 | ₩9,183 | ₩7,349 | ₩8,607 | +17.12% | 2.8만 |
|---|
| 2026.05.20 | ₩7,496 | ₩7,496 | ₩7,148 | ₩7,443 | -0.71% | 3.8천 |
|---|
| 2026.05.19 | ₩6,693 | ₩7,429 | ₩6,366 | ₩7,094 | +6.00% | 2.1만 |
|---|
| 2026.05.18 | ₩6,144 | ₩6,639 | ₩6,050 | ₩6,224 | +1.31% | 1.3만 |
|---|
| 2026.05.15 | ₩6,024 | ₩6,211 | ₩5,783 | ₩5,903 | -2.00% | 6.1천 |
|---|
| 2026.05.14 | ₩6,452 | ₩6,693 | ₩6,050 | ₩6,050 | -6.22% | 1.1만 |
|---|
| 2026.05.13 | ₩6,854 | ₩7,536 | ₩6,452 | ₩6,452 | -5.86% | 1.4만 |
|---|
| 2026.05.12 | ₩7,376 | ₩7,730 | ₩6,813 | ₩6,894 | -6.53% | 9.8천 |
|---|
| 2026.05.11 | ₩7,643 | ₩7,891 | ₩7,228 | ₩7,282 | -4.73% | 9.5천 |
|---|
| 2026.05.08 | ₩7,630 | ₩8,045 | ₩7,630 | ₩7,657 | +0.35% | 6.9천 |
|---|
| 2026.05.07 | ₩8,045 | ₩8,045 | ₩7,376 | ₩7,683 | -4.49% | 2.2천 |
|---|
| 2026.05.06 | ₩7,764 | ₩8,058 | ₩7,563 | ₩8,045 | +3.62% | 1.2만 |
|---|
| 2026.05.05 | ₩8,031 | ₩8,353 | ₩7,777 | ₩7,817 | -2.67% | 1.1만 |
|---|
| 2026.05.04 | ₩7,625 | ₩8,165 | ₩7,625 | ₩7,891 | +3.49% | 6.1천 |
|---|
| 2026.05.01 | ₩7,773 | ₩8,050 | ₩7,764 | ₩7,898 | +1.60% | 4.3천 |
|---|
| 2026.04.30 | ₩7,322 | ₩8,098 | ₩7,322 | ₩8,098 | +10.60% | 6.5천 |
|---|
| 2026.04.29 | ₩7,295 | ₩7,443 | ₩7,028 | ₩7,416 | +1.65% | 1.1만 |
|---|
| 2026.04.28 | ₩7,215 | ₩7,362 | ₩6,894 | ₩7,329 | +1.58% | 1.4만 |
|---|
| 2026.04.27 | ₩7,349 | ₩8,025 | ₩7,228 | ₩7,376 | +0.36% | 1.7만 |
|---|
| 2026.04.24 | ₩7,056 | ₩7,396 | ₩6,961 | ₩7,262 | +2.92% | 8.3천 |
|---|
| 2026.04.23 | ₩7,550 | ₩7,550 | ₩7,074 | ₩7,255 | -3.90% | 6.6천 |
|---|
| 2026.04.22 | ₩7,550 | ₩7,777 | ₩7,188 | ₩7,242 | -4.08% | 2.4만 |
|---|
| 2026.04.21 | ₩7,898 | ₩7,898 | ₩7,750 | ₩7,817 | -1.02% | 2.5천 |
|---|
| 2026.04.20 | ₩7,550 | ₩8,031 | ₩7,536 | ₩7,884 | +4.43% | 4.8천 |
|---|
| 2026.04.17 | ₩8,092 | ₩8,674 | ₩7,429 | ₩7,777 | -3.89% | 3.5만 |
|---|
| 2026.04.16 | ₩8,205 | ₩8,440 | ₩7,603 | ₩7,857 | -4.24% | 1.8만 |
|---|
| 2026.04.15 | ₩8,098 | ₩8,567 | ₩8,072 | ₩8,313 | +2.64% | 5.6천 |
|---|
| 2026.04.14 | ₩8,246 | ₩8,366 | ₩8,152 | ₩8,299 | +0.65% | 6.8천 |
|---|
| 2026.04.13 | ₩8,172 | ₩8,968 | ₩7,817 | ₩8,125 | -0.57% | 1.2만 |
|---|
| 2026.04.10 | ₩7,804 | ₩8,227 | ₩7,764 | ₩7,817 | +0.17% | 9.9천 |
|---|
| 2026.04.09 | ₩7,764 | ₩8,098 | ₩7,536 | ₩8,031 | +3.45% | 1.4만 |
|---|
| 2026.04.08 | ₩7,389 | ₩8,005 | ₩7,362 | ₩7,536 | +1.99% | 3.2만 |
|---|
| 2026.04.07 | ₩8,098 | ₩8,098 | ₩7,228 | ₩7,824 | -3.39% | 28.1만 |
|---|
| 2026.04.06 | ₩7,898 | ₩8,620 | ₩7,884 | ₩7,884 | -0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩8,393 | ₩8,674 | ₩7,496 | ₩7,764 | -7.50% | 1.5만 |
|---|
| 2026.04.01 | ₩9,223 | ₩9,223 | ₩8,120 | ₩8,460 | -8.27% | 2만 |
|---|
| 2026.03.31 | ₩9,035 | ₩9,357 | ₩7,951 | ₩8,742 | -3.24% | 3.9만 |
|---|
| 2026.03.30 | ₩8,152 | ₩10,039 | ₩8,152 | ₩9,049 | +11.00% | 8.7만 |
|---|
| 2026.03.27 | ₩9,491 | ₩9,576 | ₩8,293 | ₩8,433 | -11.14% | 1.2만 |
|---|
| 2026.03.26 | ₩9,772 | ₩9,891 | ₩9,370 | ₩9,404 | -3.77% | 1.8만 |
|---|
| 2026.03.25 | ₩9,705 | ₩10,003 | ₩9,705 | ₩9,839 | +1.38% | 6.6천 |
|---|
| 2026.03.24 | ₩9,932 | ₩10,066 | ₩9,731 | ₩9,731 | -2.02% | 5.2천 |
|---|
| 2026.03.23 | ₩9,859 | ₩10,501 | ₩9,859 | ₩9,999 | +1.43% | 6.3천 |
|---|
| 2026.03.20 | ₩10,709 | ₩10,709 | ₩9,691 | ₩9,999 | -6.63% | 1.7만 |
|---|
| 2026.03.19 | ₩10,494 | ₩10,709 | ₩10,307 | ₩10,695 | +1.91% | 1.3만 |
|---|
| 2026.03.18 | ₩10,628 | ₩10,802 | ₩10,441 | ₩10,642 | +0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩10,709 | ₩11,231 | ₩10,576 | ₩10,816 | +1.00% | 1.3만 |
|---|
| 2026.03.16 | ₩10,146 | ₩10,804 | ₩10,146 | ₩10,722 | +5.67% | 1.1만 |
|---|
| 2026.03.13 | ₩10,173 | ₩10,668 | ₩9,943 | ₩10,200 | +0.26% | 2.1만 |
|---|
| 2026.03.12 | ₩10,039 | ₩10,213 | ₩9,905 | ₩10,026 | -0.13% | 1.6만 |
|---|
| 2026.03.11 | ₩10,776 | ₩11,268 | ₩10,146 | ₩10,521 | -2.36% | 26.8만 |
|---|
| 2026.03.10 | ₩11,338 | ₩12,168 | ₩11,043 | ₩11,057 | -2.48% | 3.1만 |
|---|
| 2026.03.09 | ₩9,879 | ₩11,619 | ₩9,303 | ₩11,525 | +16.67% | 4.6만 |
|---|
| 2026.03.06 | ₩8,674 | ₩10,280 | ₩8,545 | ₩10,152 | +17.04% | 1.4만 |
|---|
| 2026.03.05 | ₩10,280 | ₩10,345 | ₩9,172 | ₩9,365 | -8.91% | 3.1만 |
|---|
| 2026.03.04 | ₩10,521 | ₩11,035 | ₩10,521 | ₩10,553 | +0.31% | 5.4천 |
|---|
| 2026.03.03 | ₩10,521 | ₩11,790 | ₩10,521 | ₩10,602 | +0.76% | 1.3만 |
|---|
| 2026.03.02 | ₩10,602 | ₩11,324 | ₩10,602 | ₩10,618 | +0.15% | 3.4천 |
|---|
| 2026.02.27 | ₩11,083 | ₩11,549 | ₩10,762 | ₩10,939 | -1.30% | 6.1천 |
|---|
| 2026.02.26 | ₩10,842 | ₩11,501 | ₩10,730 | ₩10,971 | +1.19% | 5.7천 |
|---|
| 2026.02.25 | ₩11,116 | ₩11,373 | ₩10,939 | ₩10,955 | -1.45% | 8.6천 |
|---|
| 2026.02.24 | ₩11,244 | ₩11,726 | ₩10,923 | ₩11,373 | +1.14% | 4.5천 |
|---|
| 2026.02.23 | ₩11,887 | ₩11,887 | ₩11,100 | ₩11,260 | -5.27% | 9.3천 |
|---|
| 2026.02.20 | ₩12,834 | ₩12,850 | ₩11,887 | ₩11,919 | -7.13% | 7.9천 |
|---|
| 2026.02.19 | ₩12,529 | ₩13,172 | ₩11,919 | ₩12,818 | +2.31% | 1.7만 |
|---|
| 2026.02.18 | ₩12,015 | ₩12,368 | ₩11,437 | ₩12,208 | +1.60% | 3천 |
|---|
| 2026.02.17 | ₩11,260 | ₩12,593 | ₩11,260 | ₩12,047 | +6.99% | 5.1천 |
|---|
| 2026.02.13 | ₩12,015 | ₩12,047 | ₩11,212 | ₩11,871 | -1.20% | 6.6천 |
|---|
| 2026.02.12 | ₩11,549 | ₩12,368 | ₩11,083 | ₩12,047 | +4.31% | 1만 |
|---|
| 2026.02.11 | ₩11,597 | ₩12,368 | ₩10,682 | ₩11,662 | +0.55% | 2.3만 |
|---|
| 2026.02.10 | ₩12,160 | ₩13,493 | ₩11,565 | ₩12,015 | -1.19% | 3.8만 |
|---|
| 2026.02.09 | ₩11,806 | ₩12,465 | ₩11,565 | ₩12,368 | +4.76% | 9.6천 |
|---|
| 2026.02.06 | ₩10,264 | ₩12,561 | ₩10,120 | ₩12,529 | +22.07% | 5.1만 |
|---|
| 2026.02.05 | ₩9,879 | ₩11,646 | ₩9,879 | ₩9,959 | +0.81% | 2.1만 |
|---|
| 2026.02.04 | ₩11,083 | ₩11,405 | ₩10,120 | ₩10,120 | -8.70% | 1.8만 |
|---|
| 2026.02.03 | ₩11,565 | ₩12,047 | ₩10,810 | ₩10,955 | -5.28% | 1.1만 |
|---|
| 2026.02.02 | ₩11,726 | ₩12,529 | ₩10,826 | ₩11,565 | -1.37% | 3만 |
|---|
| 2026.01.30 | ₩12,979 | ₩13,172 | ₩12,208 | ₩12,385 | -4.58% | 1.4만 |
|---|
| 2026.01.29 | ₩13,814 | ₩13,814 | ₩13,011 | ₩13,316 | -3.60% | 1.1만 |
|---|
| 2026.01.28 | ₩13,654 | ₩14,296 | ₩13,188 | ₩13,878 | +1.65% | 2.2만 |
|---|
| 2026.01.27 | ₩12,529 | ₩13,750 | ₩12,529 | ₩13,300 | +6.15% | 3.1만 |
|---|
| 2026.01.26 | ₩12,047 | ₩14,103 | ₩11,614 | ₩12,899 | +7.07% | 7만 |
|---|
| 2026.01.23 | ₩12,770 | ₩13,493 | ₩12,368 | ₩12,529 | -1.89% | 2.7만 |
|---|
| 2026.01.22 | ₩11,132 | ₩12,593 | ₩10,923 | ₩12,063 | +8.37% | 2.6만 |
|---|
| 2026.01.21 | ₩12,706 | ₩13,332 | ₩11,437 | ₩11,453 | -9.86% | 3.8만 |
|---|
| 2026.01.20 | ₩14,457 | ₩14,569 | ₩12,690 | ₩13,091 | -9.44% | 4.7만 |
|---|
| 2026.01.16 | ₩15,501 | ₩15,902 | ₩14,135 | ₩14,617 | -5.70% | 3.9만 |
|---|
| 2026.01.15 | ₩13,814 | ₩17,187 | ₩13,493 | ₩15,453 | +11.86% | 13.7만 |
|---|
| 2026.01.14 | ₩17,027 | ₩18,472 | ₩12,529 | ₩13,975 | -17.92% | 34.1만 |
|---|
| 2026.01.13 | ₩21,685 | ₩22,649 | ₩17,187 | ₩20,079 | -7.41% | 906.8만 |
|---|
| 2026.01.12 | ₩13,348 | ₩13,348 | ₩12,240 | ₩13,091 | -1.93% | 1.1만 |
|---|
| 2026.01.09 | ₩12,449 | ₩13,493 | ₩12,224 | ₩13,172 | +5.81% | 2.5만 |
|---|
| 2026.01.08 | ₩12,995 | ₩13,332 | ₩12,128 | ₩12,368 | -4.82% | 2.4만 |
|---|
| 2026.01.07 | ₩11,340 | ₩14,425 | ₩11,019 | ₩13,493 | +18.98% | 50.4만 |
|---|
| 2026.01.06 | ₩8,337 | ₩10,585 | ₩8,272 | ₩10,441 | +25.24% | 6만 |
|---|
| 2026.01.05 | ₩8,915 | ₩9,188 | ₩8,272 | ₩8,594 | -3.60% | 11.2만 |
|---|
| 2026.01.02 | ₩10,425 | ₩10,762 | ₩10,296 | ₩10,473 | +0.46% | 4.5만 |
|---|
| 2025.12.31 | ₩10,602 | ₩10,859 | ₩10,280 | ₩10,425 | -1.67% | 5.9천 |
|---|
| 2025.12.30 | ₩10,280 | ₩10,585 | ₩10,104 | ₩10,409 | +1.25% | 1.6만 |
|---|
| 2025.12.29 | ₩10,521 | ₩10,521 | ₩9,959 | ₩10,280 | -2.29% | 1.7만 |
|---|
| 2025.12.26 | ₩10,136 | ₩10,602 | ₩10,136 | ₩10,553 | +4.12% | 8.2천 |
|---|
| 2025.12.24 | ₩10,361 | ₩10,730 | ₩9,959 | ₩10,216 | -1.40% | 9.3천 |
|---|
| 2025.12.23 | ₩10,441 | ₩10,762 | ₩10,361 | ₩10,473 | +0.31% | 2.5만 |
|---|
| 2025.12.22 | ₩11,405 | ₩11,405 | ₩10,441 | ₩10,714 | -6.06% | 2.2만 |
|---|
| 2025.12.19 | ₩10,842 | ₩11,517 | ₩10,521 | ₩11,003 | +1.48% | 1.9만 |
|---|
| 2025.12.18 | ₩10,280 | ₩11,100 | ₩10,280 | ₩10,778 | +4.84% | 3만 |
|---|
| 2025.12.17 | ₩11,533 | ₩11,726 | ₩10,489 | ₩10,489 | -9.05% | 3.5만 |
|---|
| 2025.12.16 | ₩12,449 | ₩13,493 | ₩11,517 | ₩11,517 | -7.48% | 2.6만 |
|---|
| 2025.12.15 | ₩12,529 | ₩14,457 | ₩12,368 | ₩12,529 | 0.00% | 5.6만 |
|---|
| 2025.12.12 | ₩12,850 | ₩13,011 | ₩12,529 | ₩12,529 | -2.50% | 1.1만 |
|---|
| 2025.12.11 | ₩13,525 | ₩13,525 | ₩12,545 | ₩13,011 | -3.80% | 3.3만 |
|---|
| 2025.12.10 | ₩13,091 | ₩14,296 | ₩12,770 | ₩13,943 | +6.50% | 2.8만 |
|---|
| 2025.12.09 | ₩13,637 | ₩13,654 | ₩13,172 | ₩13,348 | -2.12% | 1.5만 |
|---|
| 2025.12.08 | ₩13,943 | ₩13,943 | ₩13,059 | ₩13,332 | -4.38% | 3.5만 |
|---|
| 2025.12.05 | ₩14,617 | ₩14,617 | ₩13,204 | ₩13,252 | -9.34% | 4.9만 |
|---|
| 2025.12.04 | ₩13,332 | ₩14,698 | ₩13,332 | ₩13,991 | +4.94% | 4.9만 |
|---|
| 2025.12.03 | ₩13,991 | ₩13,991 | ₩13,011 | ₩13,814 | -1.26% | 2.1만 |
|---|
| 2025.12.02 | ₩14,360 | ₩14,360 | ₩13,654 | ₩13,734 | -4.36% | 1.5만 |
|---|
| 2025.12.01 | ₩15,099 | ₩15,099 | ₩13,975 | ₩13,975 | -7.45% | 2.3만 |
|---|
| 2025.11.28 | ₩14,778 | ₩15,581 | ₩14,633 | ₩15,099 | +2.17% | 2.3만 |
|---|
| 2025.11.26 | ₩13,894 | ₩14,858 | ₩13,894 | ₩14,858 | +6.94% | 2.8만 |
|---|
| 2025.11.25 | ₩15,051 | ₩15,260 | ₩13,654 | ₩14,184 | -5.76% | 3.3만 |
|---|
| 2025.11.24 | ₩14,457 | ₩16,063 | ₩14,457 | ₩15,179 | +5.00% | 5.9만 |
|---|
| 2025.11.21 | ₩12,465 | ₩13,975 | ₩12,047 | ₩13,975 | +12.11% | 7.9만 |
|---|
| 2025.11.20 | ₩12,690 | ₩13,091 | ₩11,549 | ₩12,047 | -5.06% | 6만 |
|---|
| 2025.11.19 | ₩13,011 | ₩13,654 | ₩11,421 | ₩12,625 | -2.96% | 12.9만 |
|---|
| 2025.11.18 | ₩14,794 | ₩14,939 | ₩13,332 | ₩13,766 | -6.95% | 9.8만 |
|---|
| 2025.11.17 | ₩17,991 | ₩18,312 | ₩13,525 | ₩14,762 | -17.95% | 14.4만 |
|---|
| 2025.11.14 | ₩18,472 | ₩20,721 | ₩18,167 | ₩19,276 | +4.35% | 18.9만 |
|---|
| 2025.11.13 | ₩19,276 | ₩19,709 | ₩17,669 | ₩19,436 | +0.83% | 49.2만 |
|---|
| 2025.11.12 | ₩20,882 | ₩27,789 | ₩17,991 | ₩18,472 | -11.54% | 640.2만 |
|---|
| 2025.11.11 | ₩18,472 | ₩19,115 | ₩14,617 | ₩15,742 | -14.78% | 48.9만 |
|---|
| 2025.11.10 | ₩39,515 | ₩51,401 | ₩31,965 | ₩32,126 | -18.70% | 25.8만 |
|---|
| 2025.11.07 | ₩44,655 | ₩45,940 | ₩35,339 | ₩39,194 | -12.23% | 2.3만 |
|---|
| 2025.11.06 | ₩48,831 | ₩53,168 | ₩45,298 | ₩45,298 | -7.24% | 8.3천 |
|---|
| 2025.11.05 | ₩52,205 | ₩53,490 | ₩48,350 | ₩48,350 | -7.38% | 7.9천 |
|---|
| 2025.11.04 | ₩58,790 | ₩58,790 | ₩51,080 | ₩51,401 | -12.57% | 7.3천 |
|---|
| 2025.11.03 | ₩62,164 | ₩63,208 | ₩55,979 | ₩58,148 | -6.46% | 5.1천 |
|---|
| 2025.10.31 | ₩63,288 | ₩63,288 | ₩60,573 | ₩62,485 | -1.27% | 1.6천 |
|---|
| 2025.10.30 | ₩61,842 | ₩63,288 | ₩59,594 | ₩61,682 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩62,646 | ₩62,806 | ₩56,959 | ₩61,842 | -1.28% | 1만 |
|---|
| 2025.10.28 | ₩61,842 | ₩61,842 | ₩58,790 | ₩59,835 | -3.25% | 2.4천 |
|---|
| 2025.10.27 | ₩63,288 | ₩63,770 | ₩59,915 | ₩61,521 | -2.79% | 4천 |
|---|
| 2025.10.24 | ₩60,718 | ₩63,449 | ₩59,369 | ₩63,288 | +4.23% | 4.8천 |
|---|
| 2025.10.23 | ₩56,381 | ₩60,718 | ₩56,381 | ₩60,397 | +7.12% | 4.3천 |
|---|
| 2025.10.22 | ₩60,236 | ₩60,397 | ₩50,759 | ₩58,951 | -2.13% | 1.5만 |
|---|
| 2025.10.21 | ₩64,734 | ₩66,340 | ₩59,594 | ₩60,718 | -6.20% | 2.3만 |
|---|
| 2025.10.20 | ₩66,179 | ₩67,738 | ₩64,734 | ₩65,055 | -1.70% | 6.5천 |
|---|
| 2025.10.17 | ₩68,268 | ₩68,444 | ₩64,894 | ₩66,019 | -3.29% | 5.8천 |
|---|
| 2025.10.16 | ₩71,962 | ₩72,283 | ₩66,501 | ₩68,268 | -5.13% | 2.1만 |
|---|
| 2025.10.15 | ₩66,822 | ₩74,853 | ₩66,822 | ₩73,890 | +10.58% | 2.9만 |
|---|
| 2025.10.14 | ₩63,609 | ₩72,123 | ₩62,806 | ₩67,063 | +5.43% | 2.4만 |
|---|
| 2025.10.13 | ₩64,412 | ₩67,464 | ₩62,003 | ₩63,609 | -1.25% | 4.4만 |
|---|
| 2025.10.10 | ₩68,428 | ₩73,568 | ₩65,216 | ₩65,537 | -4.23% | 2.2만 |
|---|
| 2025.10.09 | ₩65,858 | ₩70,516 | ₩63,304 | ₩70,035 | +6.34% | 1.7만 |
|---|
| 2025.10.08 | ₩71,641 | ₩72,075 | ₩61,682 | ₩66,179 | -7.62% | 8만 |
|---|
| 2025.10.07 | ₩64,252 | ₩73,890 | ₩62,485 | ₩72,605 | +13.00% | 10.6만 |
|---|
| 2025.10.06 | ₩62,806 | ₩66,019 | ₩61,842 | ₩63,127 | +0.51% | 1.2만 |
|---|
| 2025.10.03 | ₩66,661 | ₩67,368 | ₩61,521 | ₩62,485 | -6.27% | 5.4천 |
|---|
| 2025.10.02 | ₩62,806 | ₩67,304 | ₩62,485 | ₩66,661 | +6.14% | 5.3천 |
|---|
| 2025.10.01 | ₩59,594 | ₩67,818 | ₩59,433 | ₩61,039 | +2.43% | 2.4만 |
|---|
| 2025.09.30 | ₩62,806 | ₩64,959 | ₩58,469 | ₩58,951 | -6.14% | 1.5만 |
|---|
| 2025.09.29 | ₩61,200 | ₩65,055 | ₩61,039 | ₩61,039 | -0.26% | 5.1천 |
|---|
| 2025.09.26 | ₩63,449 | ₩63,449 | ₩59,594 | ₩61,200 | -3.54% | 1.1만 |
|---|
| 2025.09.25 | ₩65,537 | ₩66,179 | ₩62,164 | ₩63,449 | -3.19% | 7.1천 |
|---|
| 2025.09.24 | ₩67,625 | ₩68,733 | ₩65,216 | ₩65,698 | -2.85% | 6.9천 |
|---|
| 2025.09.23 | ₩67,625 | ₩69,745 | ₩67,432 | ₩68,669 | +1.54% | 3.1천 |
|---|
| 2025.09.22 | ₩69,553 | ₩69,713 | ₩66,983 | ₩67,384 | -3.12% | 6.4천 |
|---|
| 2025.09.19 | ₩74,211 | ₩74,211 | ₩68,107 | ₩69,392 | -6.49% | 8천 |
|---|
| 2025.09.18 | ₩70,677 | ₩75,496 | ₩67,946 | ₩73,247 | +3.64% | 11.5만 |
|---|
| 2025.09.17 | ₩88,025 | ₩93,165 | ₩87,061 | ₩89,230 | +1.37% | 1만 |
|---|
| 2025.09.16 | ₩84,812 | ₩94,771 | ₩83,688 | ₩91,398 | +7.77% | 2.2만 |
|---|
| 2025.09.15 | ₩85,937 | ₩90,274 | ₩76,942 | ₩87,463 | +1.78% | 25.5만 |
|---|
| 2025.09.12 | ₩85,937 | ₩87,816 | ₩84,331 | ₩84,973 | -1.12% | 4.3천 |
|---|
| 2025.09.11 | ₩75,978 | ₩90,756 | ₩75,978 | ₩84,652 | +11.42% | 1.9만 |
|---|
| 2025.09.10 | ₩73,408 | ₩75,496 | ₩72,283 | ₩73,568 | +0.22% | 1.2천 |
|---|
| 2025.09.09 | ₩74,372 | ₩77,745 | ₩73,408 | ₩74,532 | +0.22% | 3.7천 |
|---|
| 2025.09.08 | ₩76,138 | ₩76,299 | ₩74,211 | ₩74,693 | -1.90% | 2.8천 |
|---|
| 2025.09.05 | ₩76,460 | ₩76,845 | ₩74,050 | ₩75,657 | -1.05% | 1.6천 |
|---|
| 2025.09.04 | ₩77,423 | ₩77,423 | ₩74,773 | ₩76,138 | -1.66% | 1.6천 |
|---|
| 2025.09.03 | ₩75,496 | ₩80,331 | ₩75,496 | ₩77,102 | +2.13% | 3.8천 |
|---|