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 | ₩1,958 | ₩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 | ₩2,025 | ₩2,159 | +3.87% | 8.4만 |
| 2026.10.06 | ₩2,213 | ₩2,233 | ₩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 | ₩2,159 | ₩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 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩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 | ₩4,574 | ₩4,091 | ₩4,145 | -0.64% | 44.2만 |
|---|
| 2026.09.24 | ₩4,976 | ₩4,976 | ₩4,158 | ₩4,171 | -16.17% | 139.1만 |
|---|
| 2026.09.23 | ₩5,902 | ₩6,317 | ₩5,030 | ₩5,164 | -12.50% | 2677.3만 |
|---|
| 2026.09.22 | ₩6,908 | ₩10,207 | ₩4,024 | ₩4,158 | -39.81% | 1.1억 |
|---|
| 2026.09.21 | ₩3,729 | ₩3,742 | ₩2,924 | ₩3,434 | -7.91% | 9.4만 |
|---|
| 2026.09.18 | ₩3,903 | ₩3,903 | ₩3,715 | ₩3,729 | -4.47% | 2.9만 |
|---|
| 2026.09.17 | ₩3,943 | ₩4,010 | ₩3,702 | ₩3,796 | -3.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,850 | ₩3,957 | ₩3,715 | ₩3,876 | +0.70% | 2.6만 |
|---|
| 2026.09.15 | ₩3,648 | ₩3,729 | ₩3,471 | ₩3,635 | -0.37% | 14.1만 |
|---|
| 2026.09.14 | ₩3,970 | ₩3,970 | ₩3,595 | ₩3,635 | -8.45% | 4.1만 |
|---|
| 2026.09.11 | ₩3,691 | ₩3,723 | ₩3,487 | ₩3,581 | -2.98% | 2.4만 |
|---|
| 2026.09.10 | ₩3,635 | ₩3,796 | ₩3,621 | ₩3,662 | +0.74% | 1.9만 |
|---|
| 2026.09.09 | ₩3,689 | ₩3,950 | ₩3,621 | ₩3,702 | +0.36% | 4.7만 |
|---|
| 2026.09.08 | ₩3,729 | ₩3,823 | ₩3,528 | ₩3,528 | -5.40% | 2.9만 |
|---|
| 2026.09.04 | ₩3,903 | ₩3,903 | ₩3,608 | ₩3,608 | -7.56% | 2.7만 |
|---|
| 2026.09.03 | ₩4,010 | ₩4,078 | ₩3,863 | ₩3,863 | -3.68% | 1.1만 |
|---|
| 2026.09.02 | ₩4,112 | ₩4,134 | ₩3,921 | ₩3,997 | -2.80% | 9.6천 |
|---|
| 2026.09.01 | ₩4,091 | ₩4,413 | ₩4,009 | ₩4,104 | +0.33% | 3.6만 |
|---|
| 2026.08.31 | ₩4,037 | ₩4,116 | ₩3,970 | ₩4,091 | +1.33% | 1.2만 |
|---|
| 2026.08.28 | ₩4,037 | ₩4,091 | ₩3,850 | ₩3,890 | -3.65% | 3.3만 |
|---|
| 2026.08.27 | ₩4,051 | ₩4,118 | ₩3,943 | ₩3,984 | -1.66% | 1.8만 |
|---|
| 2026.08.26 | ₩4,078 | ₩4,131 | ₩3,823 | ₩4,037 | -0.99% | 2.1만 |
|---|
| 2026.08.25 | ₩4,212 | ₩4,279 | ₩3,930 | ₩3,997 | -5.10% | 1.6만 |
|---|
| 2026.08.24 | ₩4,306 | ₩4,319 | ₩4,118 | ₩4,171 | -3.12% | 8.3천 |
|---|
| 2026.08.21 | ₩4,426 | ₩4,601 | ₩4,252 | ₩4,292 | -3.03% | 1.5만 |
|---|
| 2026.08.20 | ₩4,601 | ₩4,972 | ₩4,399 | ₩4,399 | -4.37% | 1.8만 |
|---|
| 2026.08.19 | ₩4,923 | ₩5,083 | ₩4,574 | ₩4,574 | -7.08% | 3.9만 |
|---|
| 2026.08.18 | ₩4,721 | ₩4,976 | ₩4,560 | ₩4,923 | +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 | ₩4,802 | -2.59% | 1.3만 |
|---|
| 2026.08.13 | ₩4,882 | ₩5,077 | ₩4,695 | ₩4,735 | -3.02% | 3.1만 |
|---|
| 2026.08.12 | ₩5,202 | ₩5,352 | ₩4,815 | ₩4,829 | -7.17% | 2.4만 |
|---|
| 2026.08.11 | ₩5,271 | ₩5,466 | ₩5,020 | ₩5,191 | -1.53% | 4.7만 |
|---|
| 2026.08.10 | ₩5,271 | ₩5,472 | ₩5,124 | ₩5,137 | -2.54% | 8.6천 |
|---|
| 2026.08.07 | ₩5,365 | ₩5,580 | ₩5,244 | ₩5,271 | -1.75% | 1.2만 |
|---|
| 2026.08.06 | ₩5,231 | ₩5,902 | ₩5,137 | ₩5,446 | +4.10% | 12.9만 |
|---|
| 2026.08.05 | ₩5,633 | ₩5,915 | ₩5,467 | ₩5,620 | -0.24% | 1.6만 |
|---|
| 2026.08.04 | ₩5,497 | ₩5,969 | ₩5,365 | ₩5,861 | +6.64% | 3.6만 |
|---|
| 2026.08.03 | ₩5,754 | ₩5,955 | ₩5,432 | ₩5,821 | +1.17% | 2.9만 |
|---|
| 2026.07.31 | ₩5,325 | ₩5,526 | ₩5,164 | ₩5,513 | +3.53% | 1.6만 |
|---|
| 2026.07.30 | ₩5,392 | ₩5,969 | ₩5,258 | ₩5,258 | -2.49% | 3.2만 |
|---|
| 2026.07.29 | ₩5,318 | ₩5,794 | ₩5,231 | ₩5,405 | +1.64% | 4.6만 |
|---|
| 2026.07.28 | ₩4,835 | ₩5,768 | ₩4,708 | ₩5,419 | +12.07% | 8.7만 |
|---|
| 2026.07.27 | ₩5,459 | ₩5,942 | ₩4,976 | ₩5,016 | -8.11% | 108.4만 |
|---|
| 2026.07.24 | ₩6,867 | ₩7,216 | ₩6,438 | ₩6,760 | -1.56% | 9.6천 |
|---|
| 2026.07.23 | ₩6,706 | ₩7,109 | ₩6,438 | ₩6,626 | -1.20% | 1.3만 |
|---|
| 2026.07.22 | ₩6,706 | ₩7,189 | ₩6,572 | ₩6,639 | -1.00% | 2.4만 |
|---|
| 2026.07.21 | ₩6,921 | ₩7,122 | ₩6,586 | ₩6,599 | -4.65% | 1.4만 |
|---|
| 2026.07.20 | ₩7,444 | ₩7,551 | ₩6,827 | ₩7,116 | -4.41% | 2만 |
|---|
| 2026.07.17 | ₩7,766 | ₩8,128 | ₩7,364 | ₩7,525 | -3.11% | 1.4만 |
|---|
| 2026.07.16 | ₩8,142 | ₩8,383 | ₩7,994 | ₩8,034 | -1.32% | 1.3만 |
|---|
| 2026.07.15 | ₩7,511 | ₩8,289 | ₩7,511 | ₩8,289 | +10.36% | 1.3만 |
|---|
| 2026.07.14 | ₩7,766 | ₩7,914 | ₩7,377 | ₩7,712 | -0.69% | 2.1만 |
|---|
| 2026.07.13 | ₩7,739 | ₩7,914 | ₩7,364 | ₩7,833 | +1.21% | 1.9만 |
|---|
| 2026.07.10 | ₩8,846 | ₩8,846 | ₩7,592 | ₩7,927 | -10.39% | 1.9만 |
|---|
| 2026.07.09 | ₩7,927 | ₩9,052 | ₩7,565 | ₩8,403 | +6.01% | 3.3만 |
|---|
| 2026.07.08 | ₩8,826 | ₩9,698 | ₩7,712 | ₩7,712 | -12.61% | 4.7만 |
|---|
| 2026.07.07 | ₩9,389 | ₩9,791 | ₩9,055 | ₩9,416 | +0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩8,973 | ₩10,898 | ₩8,973 | ₩9,724 | +8.37% | 4.4만 |
|---|
| 2026.07.02 | ₩9,738 | ₩11,173 | ₩9,389 | ₩9,805 | +0.69% | 8만 |
|---|
| 2026.07.01 | ₩8,839 | ₩10,972 | ₩8,115 | ₩10,221 | +15.63% | 16.6만 |
|---|
| 2026.06.30 | ₩9,201 | ₩10,328 | ₩8,236 | ₩9,644 | +4.81% | 28.7만 |
|---|
| 2026.06.29 | ₩16,095 | ₩18,121 | ₩11,736 | ₩12,863 | -20.08% | 1283만 |
|---|
| 2026.06.26 | ₩7,860 | ₩8,101 | ₩7,364 | ₩7,401 | -5.84% | 5.2천 |
|---|
| 2026.06.25 | ₩7,927 | ₩7,938 | ₩7,914 | ₩7,938 | +0.14% | 1.7천 |
|---|
| 2026.06.24 | ₩7,940 | ₩8,370 | ₩7,914 | ₩8,195 | +3.21% | 3.7천 |
|---|
| 2026.06.23 | ₩8,450 | ₩8,651 | ₩8,048 | ₩8,048 | -4.76% | 2.9천 |
|---|
| 2026.06.22 | ₩8,423 | ₩9,255 | ₩8,048 | ₩8,450 | +0.32% | 8.8천 |
|---|
| 2026.06.18 | ₩8,168 | ₩8,316 | ₩8,142 | ₩8,142 | -0.33% | 6.1천 |
|---|
| 2026.06.17 | ₩7,914 | ₩8,826 | ₩7,914 | ₩7,981 | +0.85% | 1.8만 |
|---|
| 2026.06.16 | ₩8,464 | ₩8,464 | ₩7,377 | ₩7,887 | -6.81% | 4.3천 |
|---|
| 2026.06.15 | ₩8,584 | ₩8,584 | ₩8,168 | ₩8,182 | -4.69% | 4천 |
|---|
| 2026.06.12 | ₩7,954 | ₩8,785 | ₩7,914 | ₩8,061 | +1.35% | 1.2만 |
|---|
| 2026.06.11 | ₩7,525 | ₩8,048 | ₩7,377 | ₩7,914 | +5.17% | 7.7천 |
|---|
| 2026.06.10 | ₩7,779 | ₩8,584 | ₩7,095 | ₩7,498 | -3.62% | 2.2만 |
|---|
| 2026.06.09 | ₩8,705 | ₩9,389 | ₩6,787 | ₩7,391 | -15.10% | 1.8만 |
|---|
| 2026.06.08 | ₩8,249 | ₩8,725 | ₩7,545 | ₩8,383 | +1.63% | 1.1만 |
|---|
| 2026.06.05 | ₩8,785 | ₩9,738 | ₩8,464 | ₩8,866 | +0.92% | 2.2만 |
|---|
| 2026.06.04 | ₩10,663 | ₩10,663 | ₩8,987 | ₩9,000 | -15.60% | 2.6만 |
|---|
| 2026.06.03 | ₩11,575 | ₩11,763 | ₩10,663 | ₩10,690 | -7.65% | 2.5만 |
|---|
| 2026.06.02 | ₩11,484 | ₩12,072 | ₩10,744 | ₩11,549 | +0.56% | 2.1만 |
|---|
| 2026.06.01 | ₩12,528 | ₩12,836 | ₩11,068 | ₩11,213 | -10.49% | 4만 |
|---|
| 2026.05.29 | ₩10,395 | ₩12,125 | ₩10,194 | ₩11,964 | +15.10% | 1.6만 |
|---|
| 2026.05.28 | ₩10,757 | ₩11,103 | ₩10,610 | ₩10,610 | -1.37% | 1.1만 |
|---|
| 2026.05.27 | ₩10,207 | ₩11,334 | ₩10,073 | ₩10,797 | +5.78% | 9.1천 |
|---|
| 2026.05.26 | ₩10,207 | ₩11,066 | ₩9,724 | ₩10,234 | +0.26% | 2.5만 |
|---|
| 2026.05.22 | ₩8,624 | ₩9,791 | ₩8,624 | ₩9,791 | +13.53% | 1.1만 |
|---|
| 2026.05.21 | ₩7,364 | ₩9,201 | ₩7,364 | ₩8,624 | +17.12% | 2.8만 |
|---|
| 2026.05.20 | ₩7,511 | ₩7,511 | ₩7,162 | ₩7,458 | -0.71% | 3.8천 |
|---|
| 2026.05.19 | ₩6,706 | ₩7,444 | ₩6,379 | ₩7,109 | +6.00% | 2.1만 |
|---|
| 2026.05.18 | ₩6,157 | ₩6,653 | ₩6,063 | ₩6,237 | +1.31% | 1.3만 |
|---|
| 2026.05.15 | ₩6,036 | ₩6,224 | ₩5,794 | ₩5,915 | -2.00% | 6.1천 |
|---|
| 2026.05.14 | ₩6,465 | ₩6,706 | ₩6,063 | ₩6,063 | -6.22% | 1.1만 |
|---|
| 2026.05.13 | ₩6,867 | ₩7,551 | ₩6,465 | ₩6,465 | -5.86% | 1.4만 |
|---|
| 2026.05.12 | ₩7,391 | ₩7,746 | ₩6,827 | ₩6,908 | -6.53% | 9.8천 |
|---|
| 2026.05.11 | ₩7,659 | ₩7,907 | ₩7,243 | ₩7,297 | -4.73% | 9.5천 |
|---|
| 2026.05.08 | ₩7,645 | ₩8,061 | ₩7,645 | ₩7,672 | +0.35% | 6.9천 |
|---|
| 2026.05.07 | ₩8,061 | ₩8,061 | ₩7,391 | ₩7,699 | -4.49% | 2.2천 |
|---|
| 2026.05.06 | ₩7,779 | ₩8,075 | ₩7,578 | ₩8,061 | +3.62% | 1.2만 |
|---|
| 2026.05.05 | ₩8,048 | ₩8,370 | ₩7,793 | ₩7,833 | -2.67% | 1.1만 |
|---|
| 2026.05.04 | ₩7,640 | ₩8,182 | ₩7,640 | ₩7,907 | +3.49% | 6.1천 |
|---|
| 2026.05.01 | ₩7,789 | ₩8,067 | ₩7,779 | ₩7,914 | +1.60% | 4.3천 |
|---|
| 2026.04.30 | ₩7,337 | ₩8,115 | ₩7,337 | ₩8,115 | +10.60% | 6.5천 |
|---|
| 2026.04.29 | ₩7,310 | ₩7,458 | ₩7,042 | ₩7,431 | +1.65% | 1.1만 |
|---|
| 2026.04.28 | ₩7,230 | ₩7,377 | ₩6,908 | ₩7,344 | +1.58% | 1.4만 |
|---|
| 2026.04.27 | ₩7,364 | ₩8,041 | ₩7,243 | ₩7,391 | +0.36% | 1.7만 |
|---|
| 2026.04.24 | ₩7,070 | ₩7,411 | ₩6,975 | ₩7,276 | +2.92% | 8.3천 |
|---|
| 2026.04.23 | ₩7,565 | ₩7,565 | ₩7,089 | ₩7,270 | -3.90% | 6.6천 |
|---|
| 2026.04.22 | ₩7,565 | ₩7,793 | ₩7,203 | ₩7,256 | -4.08% | 2.4만 |
|---|
| 2026.04.21 | ₩7,914 | ₩7,914 | ₩7,766 | ₩7,833 | -1.02% | 2.5천 |
|---|
| 2026.04.20 | ₩7,565 | ₩8,048 | ₩7,551 | ₩7,900 | +4.43% | 4.8천 |
|---|
| 2026.04.17 | ₩8,108 | ₩8,692 | ₩7,444 | ₩7,793 | -3.89% | 3.5만 |
|---|
| 2026.04.16 | ₩8,222 | ₩8,457 | ₩7,619 | ₩7,873 | -4.24% | 1.8만 |
|---|
| 2026.04.15 | ₩8,115 | ₩8,584 | ₩8,088 | ₩8,329 | +2.64% | 5.6천 |
|---|
| 2026.04.14 | ₩8,262 | ₩8,383 | ₩8,168 | ₩8,316 | +0.65% | 6.8천 |
|---|
| 2026.04.13 | ₩8,189 | ₩8,987 | ₩7,833 | ₩8,142 | -0.57% | 1.2만 |
|---|
| 2026.04.10 | ₩7,820 | ₩8,244 | ₩7,779 | ₩7,833 | +0.17% | 9.9천 |
|---|
| 2026.04.09 | ₩7,779 | ₩8,115 | ₩7,551 | ₩8,048 | +3.45% | 1.4만 |
|---|
| 2026.04.08 | ₩7,404 | ₩8,021 | ₩7,377 | ₩7,551 | +1.99% | 3.2만 |
|---|
| 2026.04.07 | ₩8,115 | ₩8,115 | ₩7,243 | ₩7,840 | -3.39% | 28.1만 |
|---|
| 2026.04.06 | ₩7,914 | ₩8,638 | ₩7,900 | ₩7,900 | -0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩8,410 | ₩8,692 | ₩7,511 | ₩7,779 | -7.50% | 1.5만 |
|---|
| 2026.04.01 | ₩9,241 | ₩9,241 | ₩8,136 | ₩8,477 | -8.27% | 2만 |
|---|
| 2026.03.31 | ₩9,054 | ₩9,376 | ₩7,967 | ₩8,760 | -3.24% | 3.9만 |
|---|
| 2026.03.30 | ₩8,168 | ₩10,060 | ₩8,168 | ₩9,067 | +11.00% | 8.7만 |
|---|
| 2026.03.27 | ₩9,510 | ₩9,596 | ₩8,309 | ₩8,450 | -11.14% | 1.2만 |
|---|
| 2026.03.26 | ₩9,791 | ₩9,911 | ₩9,389 | ₩9,423 | -3.77% | 1.8만 |
|---|
| 2026.03.25 | ₩9,724 | ₩10,023 | ₩9,724 | ₩9,858 | +1.38% | 6.6천 |
|---|
| 2026.03.24 | ₩9,952 | ₩10,087 | ₩9,751 | ₩9,751 | -2.02% | 5.2천 |
|---|
| 2026.03.23 | ₩9,879 | ₩10,522 | ₩9,879 | ₩10,019 | +1.43% | 6.3천 |
|---|
| 2026.03.20 | ₩10,730 | ₩10,730 | ₩9,711 | ₩10,019 | -6.63% | 1.7만 |
|---|
| 2026.03.19 | ₩10,516 | ₩10,730 | ₩10,328 | ₩10,717 | +1.91% | 1.3만 |
|---|
| 2026.03.18 | ₩10,650 | ₩10,824 | ₩10,462 | ₩10,663 | +0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩10,730 | ₩11,253 | ₩10,598 | ₩10,838 | +1.00% | 1.3만 |
|---|
| 2026.03.16 | ₩10,167 | ₩10,826 | ₩10,167 | ₩10,744 | +5.67% | 1.1만 |
|---|
| 2026.03.13 | ₩10,194 | ₩10,690 | ₩9,963 | ₩10,221 | +0.26% | 2.1만 |
|---|
| 2026.03.12 | ₩10,060 | ₩10,234 | ₩9,926 | ₩10,046 | -0.13% | 1.6만 |
|---|
| 2026.03.11 | ₩10,797 | ₩11,291 | ₩10,167 | ₩10,543 | -2.36% | 26.8만 |
|---|
| 2026.03.10 | ₩11,361 | ₩12,192 | ₩11,066 | ₩11,079 | -2.48% | 3.1만 |
|---|
| 2026.03.09 | ₩9,899 | ₩11,642 | ₩9,322 | ₩11,549 | +16.67% | 4.6만 |
|---|
| 2026.03.06 | ₩8,692 | ₩10,301 | ₩8,563 | ₩10,172 | +17.04% | 1.4만 |
|---|
| 2026.03.05 | ₩10,301 | ₩10,365 | ₩9,191 | ₩9,384 | -8.91% | 3.1만 |
|---|
| 2026.03.04 | ₩10,543 | ₩11,058 | ₩10,543 | ₩10,575 | +0.31% | 5.4천 |
|---|
| 2026.03.03 | ₩10,543 | ₩11,814 | ₩10,543 | ₩10,623 | +0.76% | 1.3만 |
|---|
| 2026.03.02 | ₩10,623 | ₩11,347 | ₩10,623 | ₩10,639 | +0.15% | 3.4천 |
|---|
| 2026.02.27 | ₩11,106 | ₩11,573 | ₩10,784 | ₩10,961 | -1.30% | 6.1천 |
|---|
| 2026.02.26 | ₩10,864 | ₩11,524 | ₩10,752 | ₩10,993 | +1.19% | 5.7천 |
|---|
| 2026.02.25 | ₩11,138 | ₩11,396 | ₩10,961 | ₩10,977 | -1.45% | 8.6천 |
|---|
| 2026.02.24 | ₩11,267 | ₩11,750 | ₩10,945 | ₩11,396 | +1.14% | 4.5천 |
|---|
| 2026.02.23 | ₩11,911 | ₩11,911 | ₩11,122 | ₩11,283 | -5.27% | 9.3천 |
|---|
| 2026.02.20 | ₩12,860 | ₩12,876 | ₩11,911 | ₩11,943 | -7.13% | 7.9천 |
|---|
| 2026.02.19 | ₩12,554 | ₩13,198 | ₩11,943 | ₩12,844 | +2.31% | 1.7만 |
|---|
| 2026.02.18 | ₩12,039 | ₩12,394 | ₩11,460 | ₩12,233 | +1.60% | 3천 |
|---|
| 2026.02.17 | ₩11,283 | ₩12,619 | ₩11,283 | ₩12,072 | +6.99% | 5.1천 |
|---|
| 2026.02.13 | ₩12,039 | ₩12,072 | ₩11,235 | ₩11,895 | -1.20% | 6.6천 |
|---|
| 2026.02.12 | ₩11,573 | ₩12,394 | ₩11,106 | ₩12,072 | +4.31% | 1만 |
|---|
| 2026.02.11 | ₩11,621 | ₩12,394 | ₩10,703 | ₩11,685 | +0.55% | 2.3만 |
|---|
| 2026.02.10 | ₩12,184 | ₩13,520 | ₩11,589 | ₩12,039 | -1.19% | 3.8만 |
|---|
| 2026.02.09 | ₩11,830 | ₩12,490 | ₩11,589 | ₩12,394 | +4.76% | 9.6천 |
|---|
| 2026.02.06 | ₩10,285 | ₩12,587 | ₩10,140 | ₩12,554 | +22.07% | 5.1만 |
|---|
| 2026.02.05 | ₩9,899 | ₩11,669 | ₩9,899 | ₩9,979 | +0.81% | 2.1만 |
|---|
| 2026.02.04 | ₩11,106 | ₩11,428 | ₩10,140 | ₩10,140 | -8.70% | 1.8만 |
|---|
| 2026.02.03 | ₩11,589 | ₩12,072 | ₩10,832 | ₩10,977 | -5.28% | 1.1만 |
|---|
| 2026.02.02 | ₩11,750 | ₩12,554 | ₩10,848 | ₩11,589 | -1.37% | 3만 |
|---|
| 2026.01.30 | ₩13,005 | ₩13,198 | ₩12,233 | ₩12,410 | -4.58% | 1.4만 |
|---|
| 2026.01.29 | ₩13,842 | ₩13,842 | ₩13,037 | ₩13,343 | -3.60% | 1.1만 |
|---|
| 2026.01.28 | ₩13,681 | ₩14,325 | ₩13,214 | ₩13,906 | +1.65% | 2.2만 |
|---|
| 2026.01.27 | ₩12,554 | ₩13,778 | ₩12,554 | ₩13,327 | +6.15% | 3.1만 |
|---|
| 2026.01.26 | ₩12,072 | ₩14,132 | ₩11,637 | ₩12,925 | +7.07% | 7만 |
|---|
| 2026.01.23 | ₩12,796 | ₩13,520 | ₩12,394 | ₩12,554 | -1.89% | 2.7만 |
|---|
| 2026.01.22 | ₩11,154 | ₩12,619 | ₩10,945 | ₩12,088 | +8.37% | 2.6만 |
|---|
| 2026.01.21 | ₩12,732 | ₩13,359 | ₩11,460 | ₩11,476 | -9.86% | 3.8만 |
|---|
| 2026.01.20 | ₩14,486 | ₩14,599 | ₩12,715 | ₩13,118 | -9.44% | 4.7만 |
|---|
| 2026.01.16 | ₩15,532 | ₩15,935 | ₩14,164 | ₩14,647 | -5.70% | 3.9만 |
|---|
| 2026.01.15 | ₩13,842 | ₩17,222 | ₩13,520 | ₩15,484 | +11.86% | 13.7만 |
|---|
| 2026.01.14 | ₩17,061 | ₩18,510 | ₩12,554 | ₩14,003 | -17.92% | 34.1만 |
|---|
| 2026.01.13 | ₩21,729 | ₩22,695 | ₩17,222 | ₩20,119 | -7.41% | 906.8만 |
|---|
| 2026.01.12 | ₩13,375 | ₩13,375 | ₩12,265 | ₩13,118 | -1.93% | 1.1만 |
|---|
| 2026.01.09 | ₩12,474 | ₩13,520 | ₩12,249 | ₩13,198 | +5.81% | 2.5만 |
|---|
| 2026.01.08 | ₩13,021 | ₩13,359 | ₩12,152 | ₩12,394 | -4.82% | 2.4만 |
|---|
| 2026.01.07 | ₩11,363 | ₩14,454 | ₩11,041 | ₩13,520 | +18.98% | 50.4만 |
|---|
| 2026.01.06 | ₩8,354 | ₩10,607 | ₩8,289 | ₩10,462 | +25.24% | 6만 |
|---|
| 2026.01.05 | ₩8,933 | ₩9,207 | ₩8,289 | ₩8,611 | -3.60% | 11.2만 |
|---|
| 2026.01.02 | ₩10,446 | ₩10,784 | ₩10,317 | ₩10,494 | +0.46% | 4.5만 |
|---|
| 2025.12.31 | ₩10,623 | ₩10,881 | ₩10,301 | ₩10,446 | -1.67% | 5.9천 |
|---|
| 2025.12.30 | ₩10,301 | ₩10,607 | ₩10,124 | ₩10,430 | +1.25% | 1.6만 |
|---|
| 2025.12.29 | ₩10,543 | ₩10,543 | ₩9,979 | ₩10,301 | -2.29% | 1.7만 |
|---|
| 2025.12.26 | ₩10,156 | ₩10,623 | ₩10,156 | ₩10,575 | +4.12% | 8.2천 |
|---|
| 2025.12.24 | ₩10,382 | ₩10,752 | ₩9,979 | ₩10,237 | -1.40% | 9.3천 |
|---|
| 2025.12.23 | ₩10,462 | ₩10,784 | ₩10,382 | ₩10,494 | +0.31% | 2.5만 |
|---|
| 2025.12.22 | ₩11,428 | ₩11,428 | ₩10,462 | ₩10,736 | -6.06% | 2.2만 |
|---|
| 2025.12.19 | ₩10,864 | ₩11,540 | ₩10,543 | ₩11,025 | +1.48% | 1.9만 |
|---|
| 2025.12.18 | ₩10,301 | ₩11,122 | ₩10,301 | ₩10,800 | +4.84% | 3만 |
|---|
| 2025.12.17 | ₩11,557 | ₩11,750 | ₩10,510 | ₩10,510 | -9.05% | 3.5만 |
|---|
| 2025.12.16 | ₩12,474 | ₩13,520 | ₩11,540 | ₩11,540 | -7.48% | 2.6만 |
|---|
| 2025.12.15 | ₩12,554 | ₩14,486 | ₩12,394 | ₩12,554 | 0.00% | 5.6만 |
|---|
| 2025.12.12 | ₩12,876 | ₩13,037 | ₩12,554 | ₩12,554 | -2.50% | 1.1만 |
|---|
| 2025.12.11 | ₩13,552 | ₩13,552 | ₩12,571 | ₩13,037 | -3.80% | 3.3만 |
|---|
| 2025.12.10 | ₩13,118 | ₩14,325 | ₩12,796 | ₩13,971 | +6.50% | 2.8만 |
|---|
| 2025.12.09 | ₩13,665 | ₩13,681 | ₩13,198 | ₩13,375 | -2.12% | 1.5만 |
|---|
| 2025.12.08 | ₩13,971 | ₩13,971 | ₩13,086 | ₩13,359 | -4.38% | 3.5만 |
|---|
| 2025.12.05 | ₩14,647 | ₩14,647 | ₩13,230 | ₩13,279 | -9.34% | 4.9만 |
|---|
| 2025.12.04 | ₩13,359 | ₩14,727 | ₩13,359 | ₩14,019 | +4.94% | 4.9만 |
|---|
| 2025.12.03 | ₩14,019 | ₩14,019 | ₩13,037 | ₩13,842 | -1.26% | 2.1만 |
|---|
| 2025.12.02 | ₩14,389 | ₩14,389 | ₩13,681 | ₩13,762 | -4.36% | 1.5만 |
|---|
| 2025.12.01 | ₩15,130 | ₩15,130 | ₩14,003 | ₩14,003 | -7.45% | 2.3만 |
|---|
| 2025.11.28 | ₩14,808 | ₩15,613 | ₩14,663 | ₩15,130 | +2.17% | 2.3만 |
|---|
| 2025.11.26 | ₩13,923 | ₩14,888 | ₩13,923 | ₩14,888 | +6.94% | 2.8만 |
|---|
| 2025.11.25 | ₩15,081 | ₩15,291 | ₩13,681 | ₩14,212 | -5.76% | 3.3만 |
|---|
| 2025.11.24 | ₩14,486 | ₩16,095 | ₩14,486 | ₩15,210 | +5.00% | 5.9만 |
|---|
| 2025.11.21 | ₩12,490 | ₩14,003 | ₩12,072 | ₩14,003 | +12.11% | 7.9만 |
|---|
| 2025.11.20 | ₩12,715 | ₩13,118 | ₩11,573 | ₩12,072 | -5.06% | 6만 |
|---|
| 2025.11.19 | ₩13,037 | ₩13,681 | ₩11,444 | ₩12,651 | -2.96% | 12.9만 |
|---|
| 2025.11.18 | ₩14,824 | ₩14,969 | ₩13,359 | ₩13,794 | -6.95% | 9.8만 |
|---|
| 2025.11.17 | ₩18,027 | ₩18,349 | ₩13,552 | ₩14,792 | -17.95% | 14.4만 |
|---|
| 2025.11.14 | ₩18,510 | ₩20,763 | ₩18,204 | ₩19,315 | +4.35% | 18.9만 |
|---|
| 2025.11.13 | ₩19,315 | ₩19,749 | ₩17,705 | ₩19,476 | +0.83% | 49.2만 |
|---|
| 2025.11.12 | ₩20,924 | ₩27,845 | ₩18,027 | ₩18,510 | -11.54% | 640.2만 |
|---|
| 2025.11.11 | ₩18,510 | ₩19,154 | ₩14,647 | ₩15,774 | -14.78% | 48.9만 |
|---|
| 2025.11.10 | ₩39,595 | ₩51,506 | ₩32,030 | ₩32,191 | -18.70% | 25.8만 |
|---|
| 2025.11.07 | ₩44,745 | ₩46,033 | ₩35,410 | ₩39,273 | -12.23% | 2.3만 |
|---|
| 2025.11.06 | ₩48,930 | ₩53,276 | ₩45,389 | ₩45,389 | -7.24% | 8.3천 |
|---|
| 2025.11.05 | ₩52,310 | ₩53,598 | ₩48,447 | ₩48,447 | -7.38% | 7.9천 |
|---|
| 2025.11.04 | ₩58,909 | ₩58,909 | ₩51,184 | ₩51,506 | -12.57% | 7.3천 |
|---|
| 2025.11.03 | ₩62,290 | ₩63,336 | ₩56,093 | ₩58,266 | -6.46% | 5.1천 |
|---|
| 2025.10.31 | ₩63,416 | ₩63,416 | ₩60,696 | ₩62,611 | -1.27% | 1.6천 |
|---|
| 2025.10.30 | ₩61,968 | ₩63,416 | ₩59,714 | ₩61,807 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩62,772 | ₩62,933 | ₩57,075 | ₩61,968 | -1.28% | 1만 |
|---|
| 2025.10.28 | ₩61,968 | ₩61,968 | ₩58,909 | ₩59,956 | -3.25% | 2.4천 |
|---|
| 2025.10.27 | ₩63,416 | ₩63,899 | ₩60,036 | ₩61,646 | -2.79% | 4천 |
|---|
| 2025.10.24 | ₩60,841 | ₩63,577 | ₩59,489 | ₩63,416 | +4.23% | 4.8천 |
|---|
| 2025.10.23 | ₩56,495 | ₩60,841 | ₩56,495 | ₩60,519 | +7.12% | 4.3천 |
|---|
| 2025.10.22 | ₩60,358 | ₩60,519 | ₩50,862 | ₩59,070 | -2.13% | 1.5만 |
|---|
| 2025.10.21 | ₩64,865 | ₩66,474 | ₩59,714 | ₩60,841 | -6.20% | 2.3만 |
|---|
| 2025.10.20 | ₩66,313 | ₩67,875 | ₩64,865 | ₩65,187 | -1.70% | 6.5천 |
|---|
| 2025.10.17 | ₩68,406 | ₩68,583 | ₩65,026 | ₩66,152 | -3.29% | 5.8천 |
|---|
| 2025.10.16 | ₩72,108 | ₩72,430 | ₩66,635 | ₩68,406 | -5.13% | 2.1만 |
|---|
| 2025.10.15 | ₩66,957 | ₩75,005 | ₩66,957 | ₩74,039 | +10.58% | 2.9만 |
|---|
| 2025.10.14 | ₩63,738 | ₩72,269 | ₩62,933 | ₩67,199 | +5.43% | 2.4만 |
|---|
| 2025.10.13 | ₩64,543 | ₩67,601 | ₩62,129 | ₩63,738 | -1.25% | 4.4만 |
|---|
| 2025.10.10 | ₩68,567 | ₩73,717 | ₩65,348 | ₩65,670 | -4.23% | 2.2만 |
|---|