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 | ₩1,993 | ₩2,033 | ₩1,953 | ₩1,966 | -1.34% | 4.4만 |
| 2026.10.07 | — | — | — | ₩2,154 | — | — |
| 2026.10.02 | ₩2,515 | ₩2,515 | ₩2,154 | ₩2,368 | -5.85% | 25.2만 |
| 2026.10.01 | ₩2,622 | ₩2,662 | ₩2,396 | ₩2,481 | -5.36% | 16.8만 |
| 2026.09.30 | ₩2,889 | ₩2,943 | ₩2,561 | ₩2,635 | -8.80% | 23.8만 |
| 2026.09.29 | ₩3,090 | ₩3,183 | ₩2,689 | ₩2,849 | -7.79% | 70.9만 |
| 2026.09.28 | ₩3,986 | ₩3,999 | ₩2,983 | ₩3,090 | -22.48% | 55만 |
| 2026.09.25 | ₩4,160 | ₩4,561 | ₩4,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,133 |
| -0.64% |
| 44.2만 |
| 2026.09.24 | ₩4,962 | ₩4,962 | ₩4,146 | ₩4,160 | -16.17% | 139.1만 |
|---|
| 2026.09.23 | ₩5,885 | ₩6,300 | ₩5,016 | ₩5,150 | -12.50% | 2677.3만 |
|---|
| 2026.09.22 | ₩6,889 | ₩10,179 | ₩4,013 | ₩4,146 | -39.81% | 1.1억 |
|---|
| 2026.09.21 | ₩3,718 | ₩3,732 | ₩2,916 | ₩3,424 | -7.91% | 9.4만 |
|---|
| 2026.09.18 | ₩3,892 | ₩3,892 | ₩3,705 | ₩3,718 | -4.47% | 2.9만 |
|---|
| 2026.09.17 | ₩3,932 | ₩3,999 | ₩3,692 | ₩3,785 | -3.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,839 | ₩3,946 | ₩3,705 | ₩3,866 | +0.70% | 2.6만 |
|---|
| 2026.09.15 | ₩3,638 | ₩3,718 | ₩3,462 | ₩3,625 | -0.37% | 14.1만 |
|---|
| 2026.09.14 | ₩3,959 | ₩3,959 | ₩3,585 | ₩3,625 | -8.45% | 4.1만 |
|---|
| 2026.09.11 | ₩3,681 | ₩3,713 | ₩3,478 | ₩3,571 | -2.98% | 2.4만 |
|---|
| 2026.09.10 | ₩3,625 | ₩3,785 | ₩3,611 | ₩3,652 | +0.74% | 1.9만 |
|---|
| 2026.09.09 | ₩3,678 | ₩3,939 | ₩3,611 | ₩3,692 | +0.36% | 4.7만 |
|---|
| 2026.09.08 | ₩3,718 | ₩3,812 | ₩3,518 | ₩3,518 | -5.40% | 2.9만 |
|---|
| 2026.09.04 | ₩3,892 | ₩3,892 | ₩3,598 | ₩3,598 | -7.56% | 2.7만 |
|---|
| 2026.09.03 | ₩3,999 | ₩4,066 | ₩3,852 | ₩3,852 | -3.68% | 1.1만 |
|---|
| 2026.09.02 | ₩4,101 | ₩4,122 | ₩3,910 | ₩3,986 | -2.80% | 9.6천 |
|---|
| 2026.09.01 | ₩4,080 | ₩4,401 | ₩3,998 | ₩4,093 | +0.33% | 3.6만 |
|---|
| 2026.08.31 | ₩4,026 | ₩4,105 | ₩3,959 | ₩4,080 | +1.33% | 1.2만 |
|---|
| 2026.08.28 | ₩4,026 | ₩4,080 | ₩3,839 | ₩3,879 | -3.65% | 3.3만 |
|---|
| 2026.08.27 | ₩4,039 | ₩4,106 | ₩3,932 | ₩3,973 | -1.66% | 1.8만 |
|---|
| 2026.08.26 | ₩4,066 | ₩4,120 | ₩3,812 | ₩4,026 | -0.99% | 2.1만 |
|---|
| 2026.08.25 | ₩4,200 | ₩4,267 | ₩3,919 | ₩3,986 | -5.10% | 1.6만 |
|---|
| 2026.08.24 | ₩4,294 | ₩4,307 | ₩4,106 | ₩4,160 | -3.12% | 8.3천 |
|---|
| 2026.08.21 | ₩4,414 | ₩4,588 | ₩4,240 | ₩4,280 | -3.03% | 1.5만 |
|---|
| 2026.08.20 | ₩4,588 | ₩4,958 | ₩4,387 | ₩4,387 | -4.37% | 1.8만 |
|---|
| 2026.08.19 | ₩4,909 | ₩5,069 | ₩4,561 | ₩4,561 | -7.08% | 3.9만 |
|---|
| 2026.08.18 | ₩4,708 | ₩4,962 | ₩4,548 | ₩4,909 | +4.26% | 2.7만 |
|---|
| 2026.08.17 | ₩5,190 | ₩5,190 | ₩4,548 | ₩4,708 | -9.28% | 2만 |
|---|
| 2026.08.14 | ₩4,916 | ₩5,056 | ₩4,641 | ₩4,789 | -2.59% | 1.3만 |
|---|
| 2026.08.13 | ₩4,869 | ₩5,063 | ₩4,682 | ₩4,722 | -3.02% | 3.1만 |
|---|
| 2026.08.12 | ₩5,187 | ₩5,337 | ₩4,802 | ₩4,815 | -7.17% | 2.4만 |
|---|
| 2026.08.11 | ₩5,257 | ₩5,451 | ₩5,007 | ₩5,176 | -1.53% | 4.7만 |
|---|
| 2026.08.10 | ₩5,257 | ₩5,457 | ₩5,110 | ₩5,123 | -2.54% | 8.6천 |
|---|
| 2026.08.07 | ₩5,350 | ₩5,564 | ₩5,230 | ₩5,257 | -1.75% | 1.2만 |
|---|
| 2026.08.06 | ₩5,217 | ₩5,885 | ₩5,123 | ₩5,431 | +4.10% | 12.9만 |
|---|
| 2026.08.05 | ₩5,618 | ₩5,899 | ₩5,452 | ₩5,604 | -0.24% | 1.6만 |
|---|
| 2026.08.04 | ₩5,481 | ₩5,952 | ₩5,350 | ₩5,845 | +6.64% | 3.6만 |
|---|
| 2026.08.03 | ₩5,738 | ₩5,939 | ₩5,417 | ₩5,805 | +1.17% | 2.9만 |
|---|
| 2026.07.31 | ₩5,310 | ₩5,511 | ₩5,150 | ₩5,497 | +3.53% | 1.6만 |
|---|
| 2026.07.30 | ₩5,377 | ₩5,952 | ₩5,243 | ₩5,243 | -2.49% | 3.2만 |
|---|
| 2026.07.29 | ₩5,304 | ₩5,778 | ₩5,217 | ₩5,390 | +1.64% | 4.6만 |
|---|
| 2026.07.28 | ₩4,822 | ₩5,752 | ₩4,695 | ₩5,404 | +12.07% | 8.7만 |
|---|
| 2026.07.27 | ₩5,444 | ₩5,925 | ₩4,962 | ₩5,003 | -8.11% | 108.4만 |
|---|
| 2026.07.24 | ₩6,848 | ₩7,196 | ₩6,420 | ₩6,741 | -1.56% | 9.6천 |
|---|
| 2026.07.23 | ₩6,688 | ₩7,089 | ₩6,420 | ₩6,608 | -1.20% | 1.3만 |
|---|
| 2026.07.22 | ₩6,688 | ₩7,169 | ₩6,554 | ₩6,621 | -1.00% | 2.4만 |
|---|
| 2026.07.21 | ₩6,902 | ₩7,103 | ₩6,568 | ₩6,581 | -4.65% | 1.4만 |
|---|
| 2026.07.20 | ₩7,424 | ₩7,531 | ₩6,808 | ₩7,096 | -4.41% | 2만 |
|---|
| 2026.07.17 | ₩7,745 | ₩8,106 | ₩7,343 | ₩7,504 | -3.11% | 1.4만 |
|---|
| 2026.07.16 | ₩8,119 | ₩8,360 | ₩7,972 | ₩8,012 | -1.32% | 1.3만 |
|---|
| 2026.07.15 | ₩7,490 | ₩8,266 | ₩7,490 | ₩8,266 | +10.36% | 1.3만 |
|---|
| 2026.07.14 | ₩7,745 | ₩7,892 | ₩7,357 | ₩7,691 | -0.69% | 2.1만 |
|---|
| 2026.07.13 | ₩7,718 | ₩7,892 | ₩7,343 | ₩7,811 | +1.21% | 1.9만 |
|---|
| 2026.07.10 | ₩8,821 | ₩8,821 | ₩7,571 | ₩7,905 | -10.39% | 1.9만 |
|---|
| 2026.07.09 | ₩7,905 | ₩9,027 | ₩7,544 | ₩8,380 | +6.01% | 3.3만 |
|---|
| 2026.07.08 | ₩8,801 | ₩9,671 | ₩7,691 | ₩7,691 | -12.61% | 4.7만 |
|---|
| 2026.07.07 | ₩9,363 | ₩9,764 | ₩9,030 | ₩9,390 | +0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩8,948 | ₩10,868 | ₩8,948 | ₩9,697 | +8.37% | 4.4만 |
|---|
| 2026.07.02 | ₩9,711 | ₩11,142 | ₩9,363 | ₩9,778 | +0.69% | 8만 |
|---|
| 2026.07.01 | ₩8,815 | ₩10,941 | ₩8,092 | ₩10,192 | +15.63% | 16.6만 |
|---|
| 2026.06.30 | ₩9,176 | ₩10,299 | ₩8,213 | ₩9,617 | +4.81% | 28.7만 |
|---|
| 2026.06.29 | ₩16,051 | ₩18,071 | ₩11,704 | ₩12,827 | -20.08% | 1283만 |
|---|
| 2026.06.26 | ₩7,838 | ₩8,079 | ₩7,343 | ₩7,381 | -5.84% | 5.2천 |
|---|
| 2026.06.25 | ₩7,905 | ₩7,916 | ₩7,892 | ₩7,916 | +0.14% | 1.7천 |
|---|
| 2026.06.24 | ₩7,918 | ₩8,346 | ₩7,892 | ₩8,173 | +3.21% | 3.7천 |
|---|
| 2026.06.23 | ₩8,427 | ₩8,627 | ₩8,025 | ₩8,025 | -4.76% | 2.9천 |
|---|
| 2026.06.22 | ₩8,400 | ₩9,229 | ₩8,025 | ₩8,427 | +0.32% | 8.8천 |
|---|
| 2026.06.18 | ₩8,146 | ₩8,293 | ₩8,119 | ₩8,119 | -0.33% | 6.1천 |
|---|
| 2026.06.17 | ₩7,892 | ₩8,801 | ₩7,892 | ₩7,959 | +0.85% | 1.8만 |
|---|
| 2026.06.16 | ₩8,440 | ₩8,440 | ₩7,357 | ₩7,865 | -6.81% | 4.3천 |
|---|
| 2026.06.15 | ₩8,561 | ₩8,561 | ₩8,146 | ₩8,159 | -4.69% | 4천 |
|---|
| 2026.06.12 | ₩7,932 | ₩8,761 | ₩7,892 | ₩8,039 | +1.35% | 1.2만 |
|---|
| 2026.06.11 | ₩7,504 | ₩8,025 | ₩7,357 | ₩7,892 | +5.17% | 7.7천 |
|---|
| 2026.06.10 | ₩7,758 | ₩8,561 | ₩7,076 | ₩7,477 | -3.62% | 2.2만 |
|---|
| 2026.06.09 | ₩8,681 | ₩9,363 | ₩6,768 | ₩7,370 | -15.10% | 1.8만 |
|---|
| 2026.06.08 | ₩8,226 | ₩8,701 | ₩7,524 | ₩8,360 | +1.63% | 1.1만 |
|---|
| 2026.06.05 | ₩8,761 | ₩9,711 | ₩8,440 | ₩8,841 | +0.92% | 2.2만 |
|---|
| 2026.06.04 | ₩10,634 | ₩10,634 | ₩8,962 | ₩8,975 | -15.60% | 2.6만 |
|---|
| 2026.06.03 | ₩11,543 | ₩11,731 | ₩10,634 | ₩10,661 | -7.65% | 2.5만 |
|---|
| 2026.06.02 | ₩11,452 | ₩12,038 | ₩10,714 | ₩11,517 | +0.56% | 2.1만 |
|---|
| 2026.06.01 | ₩12,493 | ₩12,801 | ₩11,038 | ₩11,182 | -10.49% | 4만 |
|---|
| 2026.05.29 | ₩10,366 | ₩12,092 | ₩10,166 | ₩11,931 | +15.10% | 1.6만 |
|---|
| 2026.05.28 | ₩10,727 | ₩11,072 | ₩10,580 | ₩10,580 | -1.37% | 1.1만 |
|---|
| 2026.05.27 | ₩10,179 | ₩11,303 | ₩10,045 | ₩10,768 | +5.78% | 9.1천 |
|---|
| 2026.05.26 | ₩10,179 | ₩11,035 | ₩9,697 | ₩10,206 | +0.26% | 2.5만 |
|---|
| 2026.05.22 | ₩8,601 | ₩9,764 | ₩8,601 | ₩9,764 | +13.53% | 1.1만 |
|---|
| 2026.05.21 | ₩7,343 | ₩9,176 | ₩7,343 | ₩8,601 | +17.12% | 2.8만 |
|---|
| 2026.05.20 | ₩7,490 | ₩7,490 | ₩7,143 | ₩7,437 | -0.71% | 3.8천 |
|---|
| 2026.05.19 | ₩6,688 | ₩7,424 | ₩6,362 | ₩7,089 | +6.00% | 2.1만 |
|---|
| 2026.05.18 | ₩6,139 | ₩6,634 | ₩6,046 | ₩6,220 | +1.31% | 1.3만 |
|---|
| 2026.05.15 | ₩6,019 | ₩6,206 | ₩5,778 | ₩5,899 | -2.00% | 6.1천 |
|---|
| 2026.05.14 | ₩6,447 | ₩6,688 | ₩6,046 | ₩6,046 | -6.22% | 1.1만 |
|---|
| 2026.05.13 | ₩6,848 | ₩7,531 | ₩6,447 | ₩6,447 | -5.86% | 1.4만 |
|---|
| 2026.05.12 | ₩7,370 | ₩7,725 | ₩6,808 | ₩6,889 | -6.53% | 9.8천 |
|---|
| 2026.05.11 | ₩7,638 | ₩7,885 | ₩7,223 | ₩7,276 | -4.73% | 9.5천 |
|---|
| 2026.05.08 | ₩7,624 | ₩8,039 | ₩7,624 | ₩7,651 | +0.35% | 6.9천 |
|---|
| 2026.05.07 | ₩8,039 | ₩8,039 | ₩7,370 | ₩7,678 | -4.49% | 2.2천 |
|---|
| 2026.05.06 | ₩7,758 | ₩8,052 | ₩7,557 | ₩8,039 | +3.62% | 1.2만 |
|---|
| 2026.05.05 | ₩8,025 | ₩8,346 | ₩7,771 | ₩7,811 | -2.67% | 1.1만 |
|---|
| 2026.05.04 | ₩7,619 | ₩8,159 | ₩7,619 | ₩7,885 | +3.49% | 6.1천 |
|---|
| 2026.05.01 | ₩7,767 | ₩8,044 | ₩7,758 | ₩7,892 | +1.60% | 4.3천 |
|---|
| 2026.04.30 | ₩7,317 | ₩8,092 | ₩7,317 | ₩8,092 | +10.60% | 6.5천 |
|---|
| 2026.04.29 | ₩7,290 | ₩7,437 | ₩7,022 | ₩7,410 | +1.65% | 1.1만 |
|---|
| 2026.04.28 | ₩7,210 | ₩7,357 | ₩6,889 | ₩7,323 | +1.58% | 1.4만 |
|---|
| 2026.04.27 | ₩7,343 | ₩8,019 | ₩7,223 | ₩7,370 | +0.36% | 1.7만 |
|---|
| 2026.04.24 | ₩7,050 | ₩7,390 | ₩6,955 | ₩7,256 | +2.92% | 8.3천 |
|---|
| 2026.04.23 | ₩7,544 | ₩7,544 | ₩7,069 | ₩7,250 | -3.90% | 6.6천 |
|---|
| 2026.04.22 | ₩7,544 | ₩7,771 | ₩7,183 | ₩7,236 | -4.08% | 2.4만 |
|---|
| 2026.04.21 | ₩7,892 | ₩7,892 | ₩7,745 | ₩7,811 | -1.02% | 2.5천 |
|---|
| 2026.04.20 | ₩7,544 | ₩8,025 | ₩7,531 | ₩7,878 | +4.43% | 4.8천 |
|---|
| 2026.04.17 | ₩8,086 | ₩8,668 | ₩7,424 | ₩7,771 | -3.89% | 3.5만 |
|---|
| 2026.04.16 | ₩8,199 | ₩8,433 | ₩7,597 | ₩7,852 | -4.24% | 1.8만 |
|---|
| 2026.04.15 | ₩8,092 | ₩8,561 | ₩8,066 | ₩8,306 | +2.64% | 5.6천 |
|---|
| 2026.04.14 | ₩8,239 | ₩8,360 | ₩8,146 | ₩8,293 | +0.65% | 6.8천 |
|---|
| 2026.04.13 | ₩8,166 | ₩8,962 | ₩7,811 | ₩8,119 | -0.57% | 1.2만 |
|---|
| 2026.04.10 | ₩7,798 | ₩8,221 | ₩7,758 | ₩7,811 | +0.17% | 9.9천 |
|---|
| 2026.04.09 | ₩7,758 | ₩8,092 | ₩7,531 | ₩8,025 | +3.45% | 1.4만 |
|---|
| 2026.04.08 | ₩7,383 | ₩7,999 | ₩7,357 | ₩7,531 | +1.99% | 3.2만 |
|---|
| 2026.04.07 | ₩8,092 | ₩8,092 | ₩7,223 | ₩7,818 | -3.39% | 28.1만 |
|---|
| 2026.04.06 | ₩7,892 | ₩8,614 | ₩7,878 | ₩7,878 | -0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩8,387 | ₩8,668 | ₩7,490 | ₩7,758 | -7.50% | 1.5만 |
|---|
| 2026.04.01 | ₩9,216 | ₩9,216 | ₩8,114 | ₩8,454 | -8.27% | 2만 |
|---|
| 2026.03.31 | ₩9,029 | ₩9,350 | ₩7,945 | ₩8,736 | -3.24% | 3.9만 |
|---|
| 2026.03.30 | ₩8,146 | ₩10,032 | ₩8,146 | ₩9,042 | +11.00% | 8.7만 |
|---|
| 2026.03.27 | ₩9,483 | ₩9,569 | ₩8,286 | ₩8,427 | -11.14% | 1.2만 |
|---|
| 2026.03.26 | ₩9,764 | ₩9,883 | ₩9,363 | ₩9,396 | -3.77% | 1.8만 |
|---|
| 2026.03.25 | ₩9,697 | ₩9,996 | ₩9,697 | ₩9,831 | +1.38% | 6.6천 |
|---|
| 2026.03.24 | ₩9,925 | ₩10,059 | ₩9,724 | ₩9,724 | -2.02% | 5.2천 |
|---|
| 2026.03.23 | ₩9,851 | ₩10,493 | ₩9,851 | ₩9,992 | +1.43% | 6.3천 |
|---|
| 2026.03.20 | ₩10,701 | ₩10,701 | ₩9,684 | ₩9,992 | -6.63% | 1.7만 |
|---|
| 2026.03.19 | ₩10,487 | ₩10,701 | ₩10,299 | ₩10,687 | +1.91% | 1.3만 |
|---|
| 2026.03.18 | ₩10,620 | ₩10,794 | ₩10,433 | ₩10,634 | +0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩10,701 | ₩11,222 | ₩10,568 | ₩10,808 | +1.00% | 1.3만 |
|---|
| 2026.03.16 | ₩10,139 | ₩10,796 | ₩10,139 | ₩10,714 | +5.67% | 1.1만 |
|---|
| 2026.03.13 | ₩10,166 | ₩10,661 | ₩9,936 | ₩10,192 | +0.26% | 2.1만 |
|---|
| 2026.03.12 | ₩10,032 | ₩10,206 | ₩9,898 | ₩10,018 | -0.13% | 1.6만 |
|---|
| 2026.03.11 | ₩10,768 | ₩11,260 | ₩10,139 | ₩10,513 | -2.36% | 26.8만 |
|---|
| 2026.03.10 | ₩11,329 | ₩12,159 | ₩11,035 | ₩11,048 | -2.48% | 3.1만 |
|---|
| 2026.03.09 | ₩9,871 | ₩11,610 | ₩9,296 | ₩11,517 | +16.67% | 4.6만 |
|---|
| 2026.03.06 | ₩8,668 | ₩10,273 | ₩8,539 | ₩10,144 | +17.04% | 1.4만 |
|---|
| 2026.03.05 | ₩10,273 | ₩10,337 | ₩9,165 | ₩9,358 | -8.91% | 3.1만 |
|---|
| 2026.03.04 | ₩10,513 | ₩11,027 | ₩10,513 | ₩10,545 | +0.31% | 5.4천 |
|---|
| 2026.03.03 | ₩10,513 | ₩11,781 | ₩10,513 | ₩10,594 | +0.76% | 1.3만 |
|---|
| 2026.03.02 | ₩10,594 | ₩11,316 | ₩10,594 | ₩10,610 | +0.15% | 3.4천 |
|---|
| 2026.02.27 | ₩11,075 | ₩11,541 | ₩10,754 | ₩10,931 | -1.30% | 6.1천 |
|---|
| 2026.02.26 | ₩10,834 | ₩11,492 | ₩10,722 | ₩10,963 | +1.19% | 5.7천 |
|---|
| 2026.02.25 | ₩11,107 | ₩11,364 | ₩10,931 | ₩10,947 | -1.45% | 8.6천 |
|---|
| 2026.02.24 | ₩11,236 | ₩11,717 | ₩10,915 | ₩11,364 | +1.14% | 4.5천 |
|---|
| 2026.02.23 | ₩11,878 | ₩11,878 | ₩11,091 | ₩11,252 | -5.27% | 9.3천 |
|---|
| 2026.02.20 | ₩12,825 | ₩12,841 | ₩11,878 | ₩11,910 | -7.13% | 7.9천 |
|---|
| 2026.02.19 | ₩12,520 | ₩13,162 | ₩11,910 | ₩12,809 | +2.31% | 1.7만 |
|---|
| 2026.02.18 | ₩12,006 | ₩12,359 | ₩11,428 | ₩12,199 | +1.60% | 3천 |
|---|
| 2026.02.17 | ₩11,252 | ₩12,584 | ₩11,252 | ₩12,038 | +6.99% | 5.1천 |
|---|
| 2026.02.13 | ₩12,006 | ₩12,038 | ₩11,204 | ₩11,862 | -1.20% | 6.6천 |
|---|
| 2026.02.12 | ₩11,541 | ₩12,359 | ₩11,075 | ₩12,038 | +4.31% | 1만 |
|---|
| 2026.02.11 | ₩11,589 | ₩12,359 | ₩10,674 | ₩11,653 | +0.55% | 2.3만 |
|---|
| 2026.02.10 | ₩12,151 | ₩13,483 | ₩11,557 | ₩12,006 | -1.19% | 3.8만 |
|---|
| 2026.02.09 | ₩11,797 | ₩12,456 | ₩11,557 | ₩12,359 | +4.76% | 9.6천 |
|---|
| 2026.02.06 | ₩10,257 | ₩12,552 | ₩10,112 | ₩12,520 | +22.07% | 5.1만 |
|---|
| 2026.02.05 | ₩9,871 | ₩11,637 | ₩9,871 | ₩9,952 | +0.81% | 2.1만 |
|---|
| 2026.02.04 | ₩11,075 | ₩11,396 | ₩10,112 | ₩10,112 | -8.70% | 1.8만 |
|---|
| 2026.02.03 | ₩11,557 | ₩12,038 | ₩10,802 | ₩10,947 | -5.28% | 1.1만 |
|---|
| 2026.02.02 | ₩11,717 | ₩12,520 | ₩10,818 | ₩11,557 | -1.37% | 3만 |
|---|
| 2026.01.30 | ₩12,969 | ₩13,162 | ₩12,199 | ₩12,375 | -4.58% | 1.4만 |
|---|
| 2026.01.29 | ₩13,804 | ₩13,804 | ₩13,001 | ₩13,306 | -3.60% | 1.1만 |
|---|
| 2026.01.28 | ₩13,643 | ₩14,285 | ₩13,178 | ₩13,868 | +1.65% | 2.2만 |
|---|
| 2026.01.27 | ₩12,520 | ₩13,740 | ₩12,520 | ₩13,290 | +6.15% | 3.1만 |
|---|
| 2026.01.26 | ₩12,038 | ₩14,093 | ₩11,605 | ₩12,889 | +7.07% | 7만 |
|---|
| 2026.01.23 | ₩12,761 | ₩13,483 | ₩12,359 | ₩12,520 | -1.89% | 2.7만 |
|---|
| 2026.01.22 | ₩11,123 | ₩12,584 | ₩10,915 | ₩12,054 | +8.37% | 2.6만 |
|---|
| 2026.01.21 | ₩12,696 | ₩13,322 | ₩11,428 | ₩11,444 | -9.86% | 3.8만 |
|---|
| 2026.01.20 | ₩14,446 | ₩14,558 | ₩12,680 | ₩13,082 | -9.44% | 4.7만 |
|---|
| 2026.01.16 | ₩15,489 | ₩15,890 | ₩14,125 | ₩14,606 | -5.70% | 3.9만 |
|---|
| 2026.01.15 | ₩13,804 | ₩17,175 | ₩13,483 | ₩15,441 | +11.86% | 13.7만 |
|---|
| 2026.01.14 | ₩17,014 | ₩18,459 | ₩12,520 | ₩13,964 | -17.92% | 34.1만 |
|---|
| 2026.01.13 | ₩21,669 | ₩22,632 | ₩17,175 | ₩20,064 | -7.41% | 906.8만 |
|---|
| 2026.01.12 | ₩13,338 | ₩13,338 | ₩12,231 | ₩13,082 | -1.93% | 1.1만 |
|---|
| 2026.01.09 | ₩12,439 | ₩13,483 | ₩12,215 | ₩13,162 | +5.81% | 2.5만 |
|---|
| 2026.01.08 | ₩12,985 | ₩13,322 | ₩12,118 | ₩12,359 | -4.82% | 2.4만 |
|---|
| 2026.01.07 | ₩11,332 | ₩14,414 | ₩11,011 | ₩13,483 | +18.98% | 50.4만 |
|---|
| 2026.01.06 | ₩8,330 | ₩10,578 | ₩8,266 | ₩10,433 | +25.24% | 6만 |
|---|
| 2026.01.05 | ₩8,908 | ₩9,181 | ₩8,266 | ₩8,587 | -3.60% | 11.2만 |
|---|
| 2026.01.02 | ₩10,417 | ₩10,754 | ₩10,289 | ₩10,465 | +0.46% | 4.5만 |
|---|
| 2025.12.31 | ₩10,594 | ₩10,850 | ₩10,273 | ₩10,417 | -1.67% | 5.9천 |
|---|
| 2025.12.30 | ₩10,273 | ₩10,578 | ₩10,096 | ₩10,401 | +1.25% | 1.6만 |
|---|
| 2025.12.29 | ₩10,513 | ₩10,513 | ₩9,952 | ₩10,273 | -2.29% | 1.7만 |
|---|
| 2025.12.26 | ₩10,128 | ₩10,594 | ₩10,128 | ₩10,545 | +4.12% | 8.2천 |
|---|
| 2025.12.24 | ₩10,353 | ₩10,722 | ₩9,952 | ₩10,208 | -1.40% | 9.3천 |
|---|
| 2025.12.23 | ₩10,433 | ₩10,754 | ₩10,353 | ₩10,465 | +0.31% | 2.5만 |
|---|
| 2025.12.22 | ₩11,396 | ₩11,396 | ₩10,433 | ₩10,706 | -6.06% | 2.2만 |
|---|
| 2025.12.19 | ₩10,834 | ₩11,509 | ₩10,513 | ₩10,995 | +1.48% | 1.9만 |
|---|
| 2025.12.18 | ₩10,273 | ₩11,091 | ₩10,273 | ₩10,770 | +4.84% | 3만 |
|---|
| 2025.12.17 | ₩11,525 | ₩11,717 | ₩10,481 | ₩10,481 | -9.05% | 3.5만 |
|---|
| 2025.12.16 | ₩12,439 | ₩13,483 | ₩11,509 | ₩11,509 | -7.48% | 2.6만 |
|---|
| 2025.12.15 | ₩12,520 | ₩14,446 | ₩12,359 | ₩12,520 | 0.00% | 5.6만 |
|---|
| 2025.12.12 | ₩12,841 | ₩13,001 | ₩12,520 | ₩12,520 | -2.50% | 1.1만 |
|---|
| 2025.12.11 | ₩13,515 | ₩13,515 | ₩12,536 | ₩13,001 | -3.80% | 3.3만 |
|---|
| 2025.12.10 | ₩13,082 | ₩14,285 | ₩12,761 | ₩13,932 | +6.50% | 2.8만 |
|---|
| 2025.12.09 | ₩13,627 | ₩13,643 | ₩13,162 | ₩13,338 | -2.12% | 1.5만 |
|---|
| 2025.12.08 | ₩13,932 | ₩13,932 | ₩13,049 | ₩13,322 | -4.38% | 3.5만 |
|---|
| 2025.12.05 | ₩14,606 | ₩14,606 | ₩13,194 | ₩13,242 | -9.34% | 4.9만 |
|---|
| 2025.12.04 | ₩13,322 | ₩14,687 | ₩13,322 | ₩13,980 | +4.94% | 4.9만 |
|---|
| 2025.12.03 | ₩13,980 | ₩13,980 | ₩13,001 | ₩13,804 | -1.26% | 2.1만 |
|---|
| 2025.12.02 | ₩14,350 | ₩14,350 | ₩13,643 | ₩13,724 | -4.36% | 1.5만 |
|---|
| 2025.12.01 | ₩15,088 | ₩15,088 | ₩13,964 | ₩13,964 | -7.45% | 2.3만 |
|---|
| 2025.11.28 | ₩14,767 | ₩15,569 | ₩14,622 | ₩15,088 | +2.17% | 2.3만 |
|---|
| 2025.11.26 | ₩13,884 | ₩14,847 | ₩13,884 | ₩14,847 | +6.94% | 2.8만 |
|---|
| 2025.11.25 | ₩15,040 | ₩15,248 | ₩13,643 | ₩14,173 | -5.76% | 3.3만 |
|---|
| 2025.11.24 | ₩14,446 | ₩16,051 | ₩14,446 | ₩15,168 | +5.00% | 5.9만 |
|---|
| 2025.11.21 | ₩12,456 | ₩13,964 | ₩12,038 | ₩13,964 | +12.11% | 7.9만 |
|---|
| 2025.11.20 | ₩12,680 | ₩13,082 | ₩11,541 | ₩12,038 | -5.06% | 6만 |
|---|
| 2025.11.19 | ₩13,001 | ₩13,643 | ₩11,412 | ₩12,616 | -2.96% | 12.9만 |
|---|
| 2025.11.18 | ₩14,783 | ₩14,927 | ₩13,322 | ₩13,756 | -6.95% | 9.8만 |
|---|
| 2025.11.17 | ₩17,977 | ₩18,298 | ₩13,515 | ₩14,751 | -17.95% | 14.4만 |
|---|
| 2025.11.14 | ₩18,459 | ₩20,706 | ₩18,154 | ₩19,261 | +4.35% | 18.9만 |
|---|
| 2025.11.13 | ₩19,261 | ₩19,695 | ₩17,656 | ₩19,422 | +0.83% | 49.2만 |
|---|
| 2025.11.12 | ₩20,866 | ₩27,768 | ₩17,977 | ₩18,459 | -11.54% | 640.2만 |
|---|
| 2025.11.11 | ₩18,459 | ₩19,101 | ₩14,606 | ₩15,730 | -14.78% | 48.9만 |
|---|
| 2025.11.10 | ₩39,485 | ₩51,363 | ₩31,941 | ₩32,102 | -18.70% | 25.8만 |
|---|
| 2025.11.07 | ₩44,622 | ₩45,906 | ₩35,312 | ₩39,164 | -12.23% | 2.3만 |
|---|
| 2025.11.06 | ₩48,795 | ₩53,129 | ₩45,264 | ₩45,264 | -7.24% | 8.3천 |
|---|
| 2025.11.05 | ₩52,166 | ₩53,450 | ₩48,313 | ₩48,313 | -7.38% | 7.9천 |
|---|
| 2025.11.04 | ₩58,747 | ₩58,747 | ₩51,042 | ₩51,363 | -12.57% | 7.3천 |
|---|
| 2025.11.03 | ₩62,117 | ₩63,161 | ₩55,938 | ₩58,104 | -6.46% | 5.1천 |
|---|
| 2025.10.31 | ₩63,241 | ₩63,241 | ₩60,528 | ₩62,438 | -1.27% | 1.6천 |
|---|
| 2025.10.30 | ₩61,796 | ₩63,241 | ₩59,549 | ₩61,636 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩62,599 | ₩62,759 | ₩56,917 | ₩61,796 | -1.28% | 1만 |
|---|
| 2025.10.28 | ₩61,796 | ₩61,796 | ₩58,747 | ₩59,790 | -3.25% | 2.4천 |
|---|
| 2025.10.27 | ₩63,241 | ₩63,722 | ₩59,870 | ₩61,475 | -2.79% | 4천 |
|---|
| 2025.10.24 | ₩60,673 | ₩63,401 | ₩59,324 | ₩63,241 | +4.23% | 4.8천 |
|---|
| 2025.10.23 | ₩56,339 | ₩60,673 | ₩56,339 | ₩60,352 | +7.12% | 4.3천 |
|---|
| 2025.10.22 | ₩60,191 | ₩60,352 | ₩50,721 | ₩58,907 | -2.13% | 1.5만 |
|---|
| 2025.10.21 | ₩64,685 | ₩66,290 | ₩59,549 | ₩60,673 | -6.20% | 2.3만 |
|---|
| 2025.10.20 | ₩66,130 | ₩67,687 | ₩64,685 | ₩65,006 | -1.70% | 6.5천 |
|---|
| 2025.10.17 | ₩68,217 | ₩68,393 | ₩64,846 | ₩65,969 | -3.29% | 5.8천 |
|---|
| 2025.10.16 | ₩71,908 | ₩72,229 | ₩66,451 | ₩68,217 | -5.13% | 2.1만 |
|---|
| 2025.10.15 | ₩66,772 | ₩74,797 | ₩66,772 | ₩73,834 | +10.58% | 2.9만 |
|---|
| 2025.10.14 | ₩63,562 | ₩72,069 | ₩62,759 | ₩67,013 | +5.43% | 2.4만 |
|---|
| 2025.10.13 | ₩64,364 | ₩67,414 | ₩61,957 | ₩63,562 | -1.25% | 4.4만 |
|---|
| 2025.10.10 | ₩68,377 | ₩73,513 | ₩65,167 | ₩65,488 | -4.23% | 2.2만 |
|---|
| 2025.10.09 | ₩65,809 | ₩70,464 | ₩63,257 | ₩69,982 | +6.34% | 1.7만 |
|---|
| 2025.10.08 | ₩71,587 | ₩72,021 | ₩61,636 | ₩66,130 | -7.62% | 8만 |
|---|
| 2025.10.07 | ₩64,204 | ₩73,834 | ₩62,438 | ₩72,550 | +13.00% | 10.6만 |
|---|
| 2025.10.06 | ₩62,759 | ₩65,969 | ₩61,796 | ₩63,080 | +0.51% | 1.2만 |
|---|
| 2025.10.03 | ₩66,611 | ₩67,318 | ₩61,475 | ₩62,438 | -6.27% | 5.4천 |
|---|
| 2025.10.02 | ₩62,759 | ₩67,254 | ₩62,438 | ₩66,611 | +6.14% | 5.3천 |
|---|
| 2025.10.01 | ₩59,549 | ₩67,767 | ₩59,389 | ₩60,994 | +2.43% | 2.4만 |
|---|
| 2025.09.30 | ₩62,759 | ₩64,910 | ₩58,425 | ₩58,907 | -6.14% | 1.5만 |
|---|
| 2025.09.29 | ₩61,154 | ₩65,006 | ₩60,994 | ₩60,994 | -0.26% | 5.1천 |
|---|
| 2025.09.26 | ₩63,401 | ₩63,401 | ₩59,549 | ₩61,154 | -3.54% | 1.1만 |
|---|
| 2025.09.25 | ₩65,488 | ₩66,130 | ₩62,117 | ₩63,401 | -3.19% | 7.1천 |
|---|
| 2025.09.24 | ₩67,575 | ₩68,682 | ₩65,167 | ₩65,648 | -2.85% | 6.9천 |
|---|
| 2025.09.23 | ₩67,575 | ₩69,693 | ₩67,382 | ₩68,618 | +1.54% | 3.1천 |
|---|
| 2025.09.22 | ₩69,501 | ₩69,661 | ₩66,933 | ₩67,334 | -3.12% | 6.4천 |
|---|
| 2025.09.19 | ₩74,155 | ₩74,155 | ₩68,056 | ₩69,340 | -6.49% | 8천 |
|---|
| 2025.09.18 | ₩70,624 | ₩75,440 | ₩67,896 | ₩73,192 | +3.64% | 11.5만 |
|---|
| 2025.09.17 | ₩87,959 | ₩93,096 | ₩86,996 | ₩89,163 | +1.37% | 1만 |
|---|
| 2025.09.16 | ₩84,749 | ₩94,701 | ₩83,626 | ₩91,330 | +7.77% | 2.2만 |
|---|
| 2025.09.15 | ₩85,873 | ₩90,206 | ₩76,884 | ₩87,397 | +1.78% | 25.5만 |
|---|
| 2025.09.12 | ₩85,873 | ₩87,751 | ₩84,268 | ₩84,910 | -1.12% | 4.3천 |
|---|
| 2025.09.11 | ₩75,921 | ₩90,688 | ₩75,921 | ₩84,589 | +11.42% | 1.9만 |
|---|
| 2025.09.10 | ₩73,353 | ₩75,440 | ₩72,229 | ₩73,513 | +0.22% | 1.2천 |
|---|
| 2025.09.09 | ₩74,316 | ₩77,687 | ₩73,353 | ₩74,476 | +0.22% | 3.7천 |
|---|
| 2025.09.08 | ₩76,082 | ₩76,242 | ₩74,155 | ₩74,637 | -1.90% | 2.8천 |
|---|
| 2025.09.05 | ₩76,403 | ₩76,788 | ₩73,995 | ₩75,600 | -1.05% | 1.6천 |
|---|
| 2025.09.04 | ₩77,366 | ₩77,366 | ₩74,717 | ₩76,082 | -1.66% | 1.6천 |
|---|
| 2025.09.03 | ₩75,440 | ₩80,271 | ₩75,440 | ₩77,045 | +2.13% | 3.8천 |
|---|