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 | ₩2,034 | ₩1,954 | ₩1,967 | -1.34% | 4.4만 |
| 2026.10.07 | — | — | — | ₩2,154 | — | — |
| 2026.10.02 | ₩2,516 | ₩2,516 | ₩2,154 | ₩2,369 | -5.85% | 25.2만 |
| 2026.10.01 | ₩2,623 | ₩2,663 | ₩2,397 | ₩2,482 | -5.36% | 16.8만 |
| 2026.09.30 | ₩2,890 | ₩2,944 | ₩2,563 | ₩2,636 | -8.80% | 23.8만 |
| 2026.09.29 | ₩3,091 | ₩3,185 | ₩2,690 | ₩2,850 | -7.79% | 70.9만 |
| 2026.09.28 | ₩3,988 | ₩4,001 | ₩2,984 | ₩3,091 | -22.48% | 55만 |
| 2026.09.25 | ₩4,162 | ₩4,563 | ₩4,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,135 |
| -0.64% |
| 44.2만 |
| 2026.09.24 | ₩4,965 | ₩4,965 | ₩4,148 | ₩4,162 | -16.17% | 139.1만 |
|---|
| 2026.09.23 | ₩5,888 | ₩6,303 | ₩5,018 | ₩5,152 | -12.50% | 2677.3만 |
|---|
| 2026.09.22 | ₩6,892 | ₩10,183 | ₩4,015 | ₩4,148 | -39.81% | 1.1억 |
|---|
| 2026.09.21 | ₩3,720 | ₩3,733 | ₩2,917 | ₩3,426 | -7.91% | 9.4만 |
|---|
| 2026.09.18 | ₩3,894 | ₩3,894 | ₩3,707 | ₩3,720 | -4.47% | 2.9만 |
|---|
| 2026.09.17 | ₩3,934 | ₩4,001 | ₩3,693 | ₩3,787 | -3.74% | 2.2만 |
|---|
| 2026.09.16 | ₩3,841 | ₩3,948 | ₩3,707 | ₩3,867 | +0.70% | 2.6만 |
|---|
| 2026.09.15 | ₩3,640 | ₩3,720 | ₩3,463 | ₩3,626 | -0.37% | 14.1만 |
|---|
| 2026.09.14 | ₩3,961 | ₩3,961 | ₩3,586 | ₩3,626 | -8.45% | 4.1만 |
|---|
| 2026.09.11 | ₩3,683 | ₩3,715 | ₩3,479 | ₩3,573 | -2.98% | 2.4만 |
|---|
| 2026.09.10 | ₩3,626 | ₩3,787 | ₩3,613 | ₩3,653 | +0.74% | 1.9만 |
|---|
| 2026.09.09 | ₩3,680 | ₩3,941 | ₩3,613 | ₩3,693 | +0.36% | 4.7만 |
|---|
| 2026.09.08 | ₩3,720 | ₩3,814 | ₩3,519 | ₩3,519 | -5.40% | 2.9만 |
|---|
| 2026.09.04 | ₩3,894 | ₩3,894 | ₩3,600 | ₩3,600 | -7.56% | 2.7만 |
|---|
| 2026.09.03 | ₩4,001 | ₩4,068 | ₩3,854 | ₩3,854 | -3.68% | 1.1만 |
|---|
| 2026.09.02 | ₩4,103 | ₩4,124 | ₩3,911 | ₩3,988 | -2.80% | 9.6천 |
|---|
| 2026.09.01 | ₩4,081 | ₩4,403 | ₩4,000 | ₩4,095 | +0.33% | 3.6만 |
|---|
| 2026.08.31 | ₩4,028 | ₩4,107 | ₩3,961 | ₩4,081 | +1.33% | 1.2만 |
|---|
| 2026.08.28 | ₩4,028 | ₩4,081 | ₩3,841 | ₩3,881 | -3.65% | 3.3만 |
|---|
| 2026.08.27 | ₩4,041 | ₩4,108 | ₩3,934 | ₩3,974 | -1.66% | 1.8만 |
|---|
| 2026.08.26 | ₩4,068 | ₩4,122 | ₩3,814 | ₩4,028 | -0.99% | 2.1만 |
|---|
| 2026.08.25 | ₩4,202 | ₩4,269 | ₩3,921 | ₩3,988 | -5.10% | 1.6만 |
|---|
| 2026.08.24 | ₩4,296 | ₩4,309 | ₩4,108 | ₩4,162 | -3.12% | 8.3천 |
|---|
| 2026.08.21 | ₩4,416 | ₩4,590 | ₩4,242 | ₩4,282 | -3.03% | 1.5만 |
|---|
| 2026.08.20 | ₩4,590 | ₩4,961 | ₩4,389 | ₩4,389 | -4.37% | 1.8만 |
|---|
| 2026.08.19 | ₩4,911 | ₩5,072 | ₩4,563 | ₩4,563 | -7.08% | 3.9만 |
|---|
| 2026.08.18 | ₩4,710 | ₩4,965 | ₩4,550 | ₩4,911 | +4.26% | 2.7만 |
|---|
| 2026.08.17 | ₩5,192 | ₩5,192 | ₩4,550 | ₩4,710 | -9.28% | 2만 |
|---|
| 2026.08.14 | ₩4,918 | ₩5,058 | ₩4,643 | ₩4,791 | -2.59% | 1.3만 |
|---|
| 2026.08.13 | ₩4,871 | ₩5,065 | ₩4,684 | ₩4,724 | -3.02% | 3.1만 |
|---|
| 2026.08.12 | ₩5,189 | ₩5,339 | ₩4,804 | ₩4,817 | -7.17% | 2.4만 |
|---|
| 2026.08.11 | ₩5,259 | ₩5,453 | ₩5,009 | ₩5,179 | -1.53% | 4.7만 |
|---|
| 2026.08.10 | ₩5,259 | ₩5,460 | ₩5,112 | ₩5,125 | -2.54% | 8.6천 |
|---|
| 2026.08.07 | ₩5,353 | ₩5,567 | ₩5,232 | ₩5,259 | -1.75% | 1.2만 |
|---|
| 2026.08.06 | ₩5,219 | ₩5,888 | ₩5,125 | ₩5,433 | +4.10% | 12.9만 |
|---|
| 2026.08.05 | ₩5,620 | ₩5,901 | ₩5,454 | ₩5,607 | -0.24% | 1.6만 |
|---|
| 2026.08.04 | ₩5,484 | ₩5,955 | ₩5,353 | ₩5,848 | +6.64% | 3.6만 |
|---|
| 2026.08.03 | ₩5,741 | ₩5,941 | ₩5,420 | ₩5,808 | +1.17% | 2.9만 |
|---|
| 2026.07.31 | ₩5,313 | ₩5,513 | ₩5,152 | ₩5,500 | +3.53% | 1.6만 |
|---|
| 2026.07.30 | ₩5,379 | ₩5,955 | ₩5,246 | ₩5,246 | -2.49% | 3.2만 |
|---|
| 2026.07.29 | ₩5,306 | ₩5,781 | ₩5,219 | ₩5,393 | +1.64% | 4.6만 |
|---|
| 2026.07.28 | ₩4,824 | ₩5,754 | ₩4,697 | ₩5,406 | +12.07% | 8.7만 |
|---|
| 2026.07.27 | ₩5,446 | ₩5,928 | ₩4,965 | ₩5,005 | -8.11% | 108.4만 |
|---|
| 2026.07.24 | ₩6,851 | ₩7,199 | ₩6,423 | ₩6,744 | -1.56% | 9.6천 |
|---|
| 2026.07.23 | ₩6,691 | ₩7,092 | ₩6,423 | ₩6,611 | -1.20% | 1.3만 |
|---|
| 2026.07.22 | ₩6,691 | ₩7,173 | ₩6,557 | ₩6,624 | -1.00% | 2.4만 |
|---|
| 2026.07.21 | ₩6,905 | ₩7,106 | ₩6,570 | ₩6,584 | -4.65% | 1.4만 |
|---|
| 2026.07.20 | ₩7,427 | ₩7,534 | ₩6,811 | ₩7,099 | -4.41% | 2만 |
|---|
| 2026.07.17 | ₩7,748 | ₩8,109 | ₩7,347 | ₩7,507 | -3.11% | 1.4만 |
|---|
| 2026.07.16 | ₩8,123 | ₩8,364 | ₩7,975 | ₩8,016 | -1.32% | 1.3만 |
|---|
| 2026.07.15 | ₩7,494 | ₩8,270 | ₩7,494 | ₩8,270 | +10.36% | 1.3만 |
|---|
| 2026.07.14 | ₩7,748 | ₩7,895 | ₩7,360 | ₩7,694 | -0.69% | 2.1만 |
|---|
| 2026.07.13 | ₩7,721 | ₩7,895 | ₩7,347 | ₩7,815 | +1.21% | 1.9만 |
|---|
| 2026.07.10 | ₩8,825 | ₩8,825 | ₩7,574 | ₩7,909 | -10.39% | 1.9만 |
|---|
| 2026.07.09 | ₩7,909 | ₩9,031 | ₩7,547 | ₩8,384 | +6.01% | 3.3만 |
|---|
| 2026.07.08 | ₩8,805 | ₩9,675 | ₩7,694 | ₩7,694 | -12.61% | 4.7만 |
|---|
| 2026.07.07 | ₩9,367 | ₩9,769 | ₩9,034 | ₩9,394 | +0.29% | 1.2만 |
|---|
| 2026.07.06 | ₩8,952 | ₩10,873 | ₩8,952 | ₩9,702 | +8.37% | 4.4만 |
|---|
| 2026.07.02 | ₩9,715 | ₩11,147 | ₩9,367 | ₩9,782 | +0.69% | 8만 |
|---|
| 2026.07.01 | ₩8,819 | ₩10,946 | ₩8,096 | ₩10,197 | +15.63% | 16.6만 |
|---|
| 2026.06.30 | ₩9,180 | ₩10,304 | ₩8,216 | ₩9,621 | +4.81% | 28.7만 |
|---|
| 2026.06.29 | ₩16,058 | ₩18,079 | ₩11,709 | ₩12,833 | -20.08% | 1283만 |
|---|
| 2026.06.26 | ₩7,842 | ₩8,083 | ₩7,347 | ₩7,384 | -5.84% | 5.2천 |
|---|
| 2026.06.25 | ₩7,909 | ₩7,919 | ₩7,895 | ₩7,919 | +0.14% | 1.7천 |
|---|
| 2026.06.24 | ₩7,922 | ₩8,350 | ₩7,895 | ₩8,176 | +3.21% | 3.7천 |
|---|
| 2026.06.23 | ₩8,430 | ₩8,631 | ₩8,029 | ₩8,029 | -4.76% | 2.9천 |
|---|
| 2026.06.22 | ₩8,404 | ₩9,233 | ₩8,029 | ₩8,430 | +0.32% | 8.8천 |
|---|
| 2026.06.18 | ₩8,149 | ₩8,297 | ₩8,123 | ₩8,123 | -0.33% | 6.1천 |
|---|
| 2026.06.17 | ₩7,895 | ₩8,805 | ₩7,895 | ₩7,962 | +0.85% | 1.8만 |
|---|
| 2026.06.16 | ₩8,444 | ₩8,444 | ₩7,360 | ₩7,868 | -6.81% | 4.3천 |
|---|
| 2026.06.15 | ₩8,564 | ₩8,564 | ₩8,149 | ₩8,163 | -4.69% | 4천 |
|---|
| 2026.06.12 | ₩7,935 | ₩8,765 | ₩7,895 | ₩8,042 | +1.35% | 1.2만 |
|---|
| 2026.06.11 | ₩7,507 | ₩8,029 | ₩7,360 | ₩7,895 | +5.17% | 7.7천 |
|---|
| 2026.06.10 | ₩7,761 | ₩8,564 | ₩7,079 | ₩7,480 | -3.62% | 2.2만 |
|---|
| 2026.06.09 | ₩8,685 | ₩9,367 | ₩6,771 | ₩7,373 | -15.10% | 1.8만 |
|---|
| 2026.06.08 | ₩8,230 | ₩8,705 | ₩7,527 | ₩8,364 | +1.63% | 1.1만 |
|---|
| 2026.06.05 | ₩8,765 | ₩9,715 | ₩8,444 | ₩8,845 | +0.92% | 2.2만 |
|---|
| 2026.06.04 | ₩10,638 | ₩10,638 | ₩8,966 | ₩8,979 | -15.60% | 2.6만 |
|---|
| 2026.06.03 | ₩11,548 | ₩11,736 | ₩10,638 | ₩10,665 | -7.65% | 2.5만 |
|---|
| 2026.06.02 | ₩11,457 | ₩12,044 | ₩10,719 | ₩11,522 | +0.56% | 2.1만 |
|---|
| 2026.06.01 | ₩12,499 | ₩12,806 | ₩11,043 | ₩11,187 | -10.49% | 4만 |
|---|
| 2026.05.29 | ₩10,371 | ₩12,097 | ₩10,170 | ₩11,936 | +15.10% | 1.6만 |
|---|
| 2026.05.28 | ₩10,732 | ₩11,077 | ₩10,585 | ₩10,585 | -1.37% | 1.1만 |
|---|
| 2026.05.27 | ₩10,183 | ₩11,308 | ₩10,050 | ₩10,772 | +5.78% | 9.1천 |
|---|
| 2026.05.26 | ₩10,183 | ₩11,040 | ₩9,702 | ₩10,210 | +0.26% | 2.5만 |
|---|
| 2026.05.22 | ₩8,604 | ₩9,769 | ₩8,604 | ₩9,769 | +13.53% | 1.1만 |
|---|
| 2026.05.21 | ₩7,347 | ₩9,180 | ₩7,347 | ₩8,604 | +17.12% | 2.8만 |
|---|
| 2026.05.20 | ₩7,494 | ₩7,494 | ₩7,146 | ₩7,440 | -0.71% | 3.8천 |
|---|
| 2026.05.19 | ₩6,691 | ₩7,427 | ₩6,364 | ₩7,092 | +6.00% | 2.1만 |
|---|
| 2026.05.18 | ₩6,142 | ₩6,637 | ₩6,049 | ₩6,222 | +1.31% | 1.3만 |
|---|
| 2026.05.15 | ₩6,022 | ₩6,209 | ₩5,781 | ₩5,901 | -2.00% | 6.1천 |
|---|
| 2026.05.14 | ₩6,450 | ₩6,691 | ₩6,049 | ₩6,049 | -6.22% | 1.1만 |
|---|
| 2026.05.13 | ₩6,851 | ₩7,534 | ₩6,450 | ₩6,450 | -5.86% | 1.4만 |
|---|
| 2026.05.12 | ₩7,373 | ₩7,728 | ₩6,811 | ₩6,892 | -6.53% | 9.8천 |
|---|
| 2026.05.11 | ₩7,641 | ₩7,889 | ₩7,226 | ₩7,280 | -4.73% | 9.5천 |
|---|
| 2026.05.08 | ₩7,628 | ₩8,042 | ₩7,628 | ₩7,654 | +0.35% | 6.9천 |
|---|
| 2026.05.07 | ₩8,042 | ₩8,042 | ₩7,373 | ₩7,681 | -4.49% | 2.2천 |
|---|
| 2026.05.06 | ₩7,761 | ₩8,056 | ₩7,561 | ₩8,042 | +3.62% | 1.2만 |
|---|
| 2026.05.05 | ₩8,029 | ₩8,350 | ₩7,775 | ₩7,815 | -2.67% | 1.1만 |
|---|
| 2026.05.04 | ₩7,622 | ₩8,163 | ₩7,622 | ₩7,889 | +3.49% | 6.1천 |
|---|
| 2026.05.01 | ₩7,771 | ₩8,048 | ₩7,761 | ₩7,895 | +1.60% | 4.3천 |
|---|
| 2026.04.30 | ₩7,320 | ₩8,096 | ₩7,320 | ₩8,096 | +10.60% | 6.5천 |
|---|
| 2026.04.29 | ₩7,293 | ₩7,440 | ₩7,025 | ₩7,413 | +1.65% | 1.1만 |
|---|
| 2026.04.28 | ₩7,213 | ₩7,360 | ₩6,892 | ₩7,326 | +1.58% | 1.4만 |
|---|
| 2026.04.27 | ₩7,347 | ₩8,022 | ₩7,226 | ₩7,373 | +0.36% | 1.7만 |
|---|
| 2026.04.24 | ₩7,053 | ₩7,393 | ₩6,958 | ₩7,260 | +2.92% | 8.3천 |
|---|
| 2026.04.23 | ₩7,547 | ₩7,547 | ₩7,072 | ₩7,253 | -3.90% | 6.6천 |
|---|
| 2026.04.22 | ₩7,547 | ₩7,775 | ₩7,186 | ₩7,239 | -4.08% | 2.4만 |
|---|
| 2026.04.21 | ₩7,895 | ₩7,895 | ₩7,748 | ₩7,815 | -1.02% | 2.5천 |
|---|
| 2026.04.20 | ₩7,547 | ₩8,029 | ₩7,534 | ₩7,882 | +4.43% | 4.8천 |
|---|
| 2026.04.17 | ₩8,089 | ₩8,671 | ₩7,427 | ₩7,775 | -3.89% | 3.5만 |
|---|
| 2026.04.16 | ₩8,203 | ₩8,437 | ₩7,601 | ₩7,855 | -4.24% | 1.8만 |
|---|
| 2026.04.15 | ₩8,096 | ₩8,564 | ₩8,069 | ₩8,310 | +2.64% | 5.6천 |
|---|
| 2026.04.14 | ₩8,243 | ₩8,364 | ₩8,149 | ₩8,297 | +0.65% | 6.8천 |
|---|
| 2026.04.13 | ₩8,170 | ₩8,966 | ₩7,815 | ₩8,123 | -0.57% | 1.2만 |
|---|
| 2026.04.10 | ₩7,802 | ₩8,224 | ₩7,761 | ₩7,815 | +0.17% | 9.9천 |
|---|
| 2026.04.09 | ₩7,761 | ₩8,096 | ₩7,534 | ₩8,029 | +3.45% | 1.4만 |
|---|
| 2026.04.08 | ₩7,387 | ₩8,002 | ₩7,360 | ₩7,534 | +1.99% | 3.2만 |
|---|
| 2026.04.07 | ₩8,096 | ₩8,096 | ₩7,226 | ₩7,822 | -3.39% | 28.1만 |
|---|
| 2026.04.06 | ₩7,895 | ₩8,618 | ₩7,882 | ₩7,882 | -0.17% | 1.2만 |
|---|
| 2026.04.02 | ₩8,390 | ₩8,671 | ₩7,494 | ₩7,761 | -7.50% | 1.5만 |
|---|
| 2026.04.01 | ₩9,220 | ₩9,220 | ₩8,117 | ₩8,457 | -8.27% | 2만 |
|---|
| 2026.03.31 | ₩9,033 | ₩9,354 | ₩7,949 | ₩8,740 | -3.24% | 3.9만 |
|---|
| 2026.03.30 | ₩8,149 | ₩10,036 | ₩8,149 | ₩9,046 | +11.00% | 8.7만 |
|---|
| 2026.03.27 | ₩9,488 | ₩9,573 | ₩8,290 | ₩8,430 | -11.14% | 1.2만 |
|---|
| 2026.03.26 | ₩9,769 | ₩9,888 | ₩9,367 | ₩9,401 | -3.77% | 1.8만 |
|---|
| 2026.03.25 | ₩9,702 | ₩10,000 | ₩9,702 | ₩9,836 | +1.38% | 6.6천 |
|---|
| 2026.03.24 | ₩9,929 | ₩10,063 | ₩9,728 | ₩9,728 | -2.02% | 5.2천 |
|---|
| 2026.03.23 | ₩9,856 | ₩10,498 | ₩9,856 | ₩9,996 | +1.43% | 6.3천 |
|---|
| 2026.03.20 | ₩10,705 | ₩10,705 | ₩9,688 | ₩9,996 | -6.63% | 1.7만 |
|---|
| 2026.03.19 | ₩10,491 | ₩10,705 | ₩10,304 | ₩10,692 | +1.91% | 1.3만 |
|---|
| 2026.03.18 | ₩10,625 | ₩10,799 | ₩10,438 | ₩10,638 | +0.13% | 1.2만 |
|---|
| 2026.03.17 | ₩10,705 | ₩11,227 | ₩10,573 | ₩10,812 | +1.00% | 1.3만 |
|---|
| 2026.03.16 | ₩10,143 | ₩10,800 | ₩10,143 | ₩10,719 | +5.67% | 1.1만 |
|---|
| 2026.03.13 | ₩10,170 | ₩10,665 | ₩9,940 | ₩10,197 | +0.26% | 2.1만 |
|---|
| 2026.03.12 | ₩10,036 | ₩10,210 | ₩9,902 | ₩10,023 | -0.13% | 1.6만 |
|---|
| 2026.03.11 | ₩10,772 | ₩11,265 | ₩10,143 | ₩10,518 | -2.36% | 26.8만 |
|---|
| 2026.03.10 | ₩11,334 | ₩12,164 | ₩11,040 | ₩11,053 | -2.48% | 3.1만 |
|---|
| 2026.03.09 | ₩9,876 | ₩11,615 | ₩9,300 | ₩11,522 | +16.67% | 4.6만 |
|---|
| 2026.03.06 | ₩8,671 | ₩10,277 | ₩8,543 | ₩10,149 | +17.04% | 1.4만 |
|---|
| 2026.03.05 | ₩10,277 | ₩10,341 | ₩9,169 | ₩9,362 | -8.91% | 3.1만 |
|---|
| 2026.03.04 | ₩10,518 | ₩11,032 | ₩10,518 | ₩10,550 | +0.31% | 5.4천 |
|---|
| 2026.03.03 | ₩10,518 | ₩11,787 | ₩10,518 | ₩10,598 | +0.76% | 1.3만 |
|---|
| 2026.03.02 | ₩10,598 | ₩11,321 | ₩10,598 | ₩10,614 | +0.15% | 3.4천 |
|---|
| 2026.02.27 | ₩11,080 | ₩11,546 | ₩10,759 | ₩10,936 | -1.30% | 6.1천 |
|---|
| 2026.02.26 | ₩10,839 | ₩11,498 | ₩10,727 | ₩10,968 | +1.19% | 5.7천 |
|---|
| 2026.02.25 | ₩11,112 | ₩11,369 | ₩10,936 | ₩10,952 | -1.45% | 8.6천 |
|---|
| 2026.02.24 | ₩11,241 | ₩11,722 | ₩10,919 | ₩11,369 | +1.14% | 4.5천 |
|---|
| 2026.02.23 | ₩11,883 | ₩11,883 | ₩11,096 | ₩11,257 | -5.27% | 9.3천 |
|---|
| 2026.02.20 | ₩12,830 | ₩12,846 | ₩11,883 | ₩11,915 | -7.13% | 7.9천 |
|---|
| 2026.02.19 | ₩12,525 | ₩13,168 | ₩11,915 | ₩12,814 | +2.31% | 1.7만 |
|---|
| 2026.02.18 | ₩12,011 | ₩12,365 | ₩11,433 | ₩12,204 | +1.60% | 3천 |
|---|
| 2026.02.17 | ₩11,257 | ₩12,590 | ₩11,257 | ₩12,044 | +6.99% | 5.1천 |
|---|
| 2026.02.13 | ₩12,011 | ₩12,044 | ₩11,209 | ₩11,867 | -1.20% | 6.6천 |
|---|
| 2026.02.12 | ₩11,546 | ₩12,365 | ₩11,080 | ₩12,044 | +4.31% | 1만 |
|---|
| 2026.02.11 | ₩11,594 | ₩12,365 | ₩10,679 | ₩11,658 | +0.55% | 2.3만 |
|---|
| 2026.02.10 | ₩12,156 | ₩13,489 | ₩11,562 | ₩12,011 | -1.19% | 3.8만 |
|---|
| 2026.02.09 | ₩11,803 | ₩12,461 | ₩11,562 | ₩12,365 | +4.76% | 9.6천 |
|---|
| 2026.02.06 | ₩10,261 | ₩12,557 | ₩10,117 | ₩12,525 | +22.07% | 5.1만 |
|---|
| 2026.02.05 | ₩9,876 | ₩11,642 | ₩9,876 | ₩9,956 | +0.81% | 2.1만 |
|---|
| 2026.02.04 | ₩11,080 | ₩11,401 | ₩10,117 | ₩10,117 | -8.70% | 1.8만 |
|---|
| 2026.02.03 | ₩11,562 | ₩12,044 | ₩10,807 | ₩10,952 | -5.28% | 1.1만 |
|---|
| 2026.02.02 | ₩11,722 | ₩12,525 | ₩10,823 | ₩11,562 | -1.37% | 3만 |
|---|
| 2026.01.30 | ₩12,975 | ₩13,168 | ₩12,204 | ₩12,381 | -4.58% | 1.4만 |
|---|
| 2026.01.29 | ₩13,810 | ₩13,810 | ₩13,007 | ₩13,312 | -3.60% | 1.1만 |
|---|
| 2026.01.28 | ₩13,649 | ₩14,292 | ₩13,184 | ₩13,874 | +1.65% | 2.2만 |
|---|
| 2026.01.27 | ₩12,525 | ₩13,746 | ₩12,525 | ₩13,296 | +6.15% | 3.1만 |
|---|
| 2026.01.26 | ₩12,044 | ₩14,099 | ₩11,610 | ₩12,895 | +7.07% | 7만 |
|---|
| 2026.01.23 | ₩12,766 | ₩13,489 | ₩12,365 | ₩12,525 | -1.89% | 2.7만 |
|---|
| 2026.01.22 | ₩11,128 | ₩12,590 | ₩10,919 | ₩12,060 | +8.37% | 2.6만 |
|---|
| 2026.01.21 | ₩12,702 | ₩13,328 | ₩11,433 | ₩11,449 | -9.86% | 3.8만 |
|---|
| 2026.01.20 | ₩14,452 | ₩14,565 | ₩12,686 | ₩13,087 | -9.44% | 4.7만 |
|---|
| 2026.01.16 | ₩15,496 | ₩15,897 | ₩14,131 | ₩14,613 | -5.70% | 3.9만 |
|---|
| 2026.01.15 | ₩13,810 | ₩17,182 | ₩13,489 | ₩15,448 | +11.86% | 13.7만 |
|---|
| 2026.01.14 | ₩17,022 | ₩18,467 | ₩12,525 | ₩13,970 | -17.92% | 34.1만 |
|---|
| 2026.01.13 | ₩21,678 | ₩22,642 | ₩17,182 | ₩20,073 | -7.41% | 906.8만 |
|---|
| 2026.01.12 | ₩13,344 | ₩13,344 | ₩12,236 | ₩13,087 | -1.93% | 1.1만 |
|---|
| 2026.01.09 | ₩12,445 | ₩13,489 | ₩12,220 | ₩13,168 | +5.81% | 2.5만 |
|---|
| 2026.01.08 | ₩12,991 | ₩13,328 | ₩12,124 | ₩12,365 | -4.82% | 2.4만 |
|---|
| 2026.01.07 | ₩11,337 | ₩14,420 | ₩11,016 | ₩13,489 | +18.98% | 50.4만 |
|---|
| 2026.01.06 | ₩8,334 | ₩10,582 | ₩8,270 | ₩10,438 | +25.24% | 6만 |
|---|
| 2026.01.05 | ₩8,912 | ₩9,185 | ₩8,270 | ₩8,591 | -3.60% | 11.2만 |
|---|
| 2026.01.02 | ₩10,422 | ₩10,759 | ₩10,293 | ₩10,470 | +0.46% | 4.5만 |
|---|
| 2025.12.31 | ₩10,598 | ₩10,855 | ₩10,277 | ₩10,422 | -1.67% | 5.9천 |
|---|
| 2025.12.30 | ₩10,277 | ₩10,582 | ₩10,101 | ₩10,406 | +1.25% | 1.6만 |
|---|
| 2025.12.29 | ₩10,518 | ₩10,518 | ₩9,956 | ₩10,277 | -2.29% | 1.7만 |
|---|
| 2025.12.26 | ₩10,133 | ₩10,598 | ₩10,133 | ₩10,550 | +4.12% | 8.2천 |
|---|
| 2025.12.24 | ₩10,357 | ₩10,727 | ₩9,956 | ₩10,213 | -1.40% | 9.3천 |
|---|
| 2025.12.23 | ₩10,438 | ₩10,759 | ₩10,357 | ₩10,470 | +0.31% | 2.5만 |
|---|
| 2025.12.22 | ₩11,401 | ₩11,401 | ₩10,438 | ₩10,711 | -6.06% | 2.2만 |
|---|
| 2025.12.19 | ₩10,839 | ₩11,514 | ₩10,518 | ₩11,000 | +1.48% | 1.9만 |
|---|
| 2025.12.18 | ₩10,277 | ₩11,096 | ₩10,277 | ₩10,775 | +4.84% | 3만 |
|---|
| 2025.12.17 | ₩11,530 | ₩11,722 | ₩10,486 | ₩10,486 | -9.05% | 3.5만 |
|---|
| 2025.12.16 | ₩12,445 | ₩13,489 | ₩11,514 | ₩11,514 | -7.48% | 2.6만 |
|---|
| 2025.12.15 | ₩12,525 | ₩14,452 | ₩12,365 | ₩12,525 | 0.00% | 5.6만 |
|---|
| 2025.12.12 | ₩12,846 | ₩13,007 | ₩12,525 | ₩12,525 | -2.50% | 1.1만 |
|---|
| 2025.12.11 | ₩13,521 | ₩13,521 | ₩12,541 | ₩13,007 | -3.80% | 3.3만 |
|---|
| 2025.12.10 | ₩13,087 | ₩14,292 | ₩12,766 | ₩13,938 | +6.50% | 2.8만 |
|---|
| 2025.12.09 | ₩13,633 | ₩13,649 | ₩13,168 | ₩13,344 | -2.12% | 1.5만 |
|---|
| 2025.12.08 | ₩13,938 | ₩13,938 | ₩13,055 | ₩13,328 | -4.38% | 3.5만 |
|---|
| 2025.12.05 | ₩14,613 | ₩14,613 | ₩13,200 | ₩13,248 | -9.34% | 4.9만 |
|---|
| 2025.12.04 | ₩13,328 | ₩14,693 | ₩13,328 | ₩13,987 | +4.94% | 4.9만 |
|---|
| 2025.12.03 | ₩13,987 | ₩13,987 | ₩13,007 | ₩13,810 | -1.26% | 2.1만 |
|---|
| 2025.12.02 | ₩14,356 | ₩14,356 | ₩13,649 | ₩13,730 | -4.36% | 1.5만 |
|---|
| 2025.12.01 | ₩15,095 | ₩15,095 | ₩13,970 | ₩13,970 | -7.45% | 2.3만 |
|---|
| 2025.11.28 | ₩14,773 | ₩15,576 | ₩14,629 | ₩15,095 | +2.17% | 2.3만 |
|---|
| 2025.11.26 | ₩13,890 | ₩14,854 | ₩13,890 | ₩14,854 | +6.94% | 2.8만 |
|---|
| 2025.11.25 | ₩15,046 | ₩15,255 | ₩13,649 | ₩14,179 | -5.76% | 3.3만 |
|---|
| 2025.11.24 | ₩14,452 | ₩16,058 | ₩14,452 | ₩15,175 | +5.00% | 5.9만 |
|---|
| 2025.11.21 | ₩12,461 | ₩13,970 | ₩12,044 | ₩13,970 | +12.11% | 7.9만 |
|---|
| 2025.11.20 | ₩12,686 | ₩13,087 | ₩11,546 | ₩12,044 | -5.06% | 6만 |
|---|
| 2025.11.19 | ₩13,007 | ₩13,649 | ₩11,417 | ₩12,622 | -2.96% | 12.9만 |
|---|
| 2025.11.18 | ₩14,789 | ₩14,934 | ₩13,328 | ₩13,762 | -6.95% | 9.8만 |
|---|
| 2025.11.17 | ₩17,985 | ₩18,306 | ₩13,521 | ₩14,757 | -17.95% | 14.4만 |
|---|
| 2025.11.14 | ₩18,467 | ₩20,715 | ₩18,162 | ₩19,270 | +4.35% | 18.9만 |
|---|
| 2025.11.13 | ₩19,270 | ₩19,703 | ₩17,664 | ₩19,430 | +0.83% | 49.2만 |
|---|
| 2025.11.12 | ₩20,875 | ₩27,780 | ₩17,985 | ₩18,467 | -11.54% | 640.2만 |
|---|
| 2025.11.11 | ₩18,467 | ₩19,109 | ₩14,613 | ₩15,737 | -14.78% | 48.9만 |
|---|
| 2025.11.10 | ₩39,503 | ₩51,386 | ₩31,955 | ₩32,116 | -18.70% | 25.8만 |
|---|
| 2025.11.07 | ₩44,641 | ₩45,926 | ₩35,328 | ₩39,182 | -12.23% | 2.3만 |
|---|
| 2025.11.06 | ₩48,816 | ₩53,152 | ₩45,284 | ₩45,284 | -7.24% | 8.3천 |
|---|
| 2025.11.05 | ₩52,189 | ₩53,473 | ₩48,335 | ₩48,335 | -7.38% | 7.9천 |
|---|
| 2025.11.04 | ₩58,772 | ₩58,772 | ₩51,065 | ₩51,386 | -12.57% | 7.3천 |
|---|
| 2025.11.03 | ₩62,145 | ₩63,188 | ₩55,962 | ₩58,130 | -6.46% | 5.1천 |
|---|
| 2025.10.31 | ₩63,269 | ₩63,269 | ₩60,555 | ₩62,466 | -1.27% | 1.6천 |
|---|
| 2025.10.30 | ₩61,823 | ₩63,269 | ₩59,575 | ₩61,663 | -0.26% | 3천 |
|---|
| 2025.10.29 | ₩62,626 | ₩62,787 | ₩56,942 | ₩61,823 | -1.28% | 1만 |
|---|
| 2025.10.28 | ₩61,823 | ₩61,823 | ₩58,772 | ₩59,816 | -3.25% | 2.4천 |
|---|
| 2025.10.27 | ₩63,269 | ₩63,750 | ₩59,896 | ₩61,502 | -2.79% | 4천 |
|---|
| 2025.10.24 | ₩60,699 | ₩63,429 | ₩59,351 | ₩63,269 | +4.23% | 4.8천 |
|---|
| 2025.10.23 | ₩56,364 | ₩60,699 | ₩56,364 | ₩60,378 | +7.12% | 4.3천 |
|---|
| 2025.10.22 | ₩60,218 | ₩60,378 | ₩50,743 | ₩58,933 | -2.13% | 1.5만 |
|---|
| 2025.10.21 | ₩64,714 | ₩66,320 | ₩59,575 | ₩60,699 | -6.20% | 2.3만 |
|---|
| 2025.10.20 | ₩66,159 | ₩67,717 | ₩64,714 | ₩65,035 | -1.70% | 6.5천 |
|---|
| 2025.10.17 | ₩68,247 | ₩68,423 | ₩64,874 | ₩65,999 | -3.29% | 5.8천 |
|---|
| 2025.10.16 | ₩71,940 | ₩72,261 | ₩66,480 | ₩68,247 | -5.13% | 2.1만 |
|---|
| 2025.10.15 | ₩66,801 | ₩74,830 | ₩66,801 | ₩73,867 | +10.58% | 2.9만 |
|---|
| 2025.10.14 | ₩63,590 | ₩72,101 | ₩62,787 | ₩67,042 | +5.43% | 2.4만 |
|---|
| 2025.10.13 | ₩64,393 | ₩67,444 | ₩61,984 | ₩63,590 | -1.25% | 4.4만 |
|---|
| 2025.10.10 | ₩68,407 | ₩73,546 | ₩65,196 | ₩65,517 | -4.23% | 2.2만 |
|---|
| 2025.10.09 | ₩65,838 | ₩70,495 | ₩63,285 | ₩70,013 | +6.34% | 1.7만 |
|---|
| 2025.10.08 | ₩71,619 | ₩72,052 | ₩61,663 | ₩66,159 | -7.62% | 8만 |
|---|
| 2025.10.07 | ₩64,232 | ₩73,867 | ₩62,466 | ₩72,582 | +13.00% | 10.6만 |
|---|
| 2025.10.06 | ₩62,787 | ₩65,999 | ₩61,823 | ₩63,108 | +0.51% | 1.2만 |
|---|
| 2025.10.03 | ₩66,641 | ₩67,347 | ₩61,502 | ₩62,466 | -6.27% | 5.4천 |
|---|
| 2025.10.02 | ₩62,787 | ₩67,283 | ₩62,466 | ₩66,641 | +6.14% | 5.3천 |
|---|
| 2025.10.01 | ₩59,575 | ₩67,797 | ₩59,415 | ₩61,021 | +2.43% | 2.4만 |
|---|
| 2025.09.30 | ₩62,787 | ₩64,939 | ₩58,451 | ₩58,933 | -6.14% | 1.5만 |
|---|
| 2025.09.29 | ₩61,181 | ₩65,035 | ₩61,021 | ₩61,021 | -0.26% | 5.1천 |
|---|
| 2025.09.26 | ₩63,429 | ₩63,429 | ₩59,575 | ₩61,181 | -3.54% | 1.1만 |
|---|
| 2025.09.25 | ₩65,517 | ₩66,159 | ₩62,145 | ₩63,429 | -3.19% | 7.1천 |
|---|
| 2025.09.24 | ₩67,604 | ₩68,712 | ₩65,196 | ₩65,677 | -2.85% | 6.9천 |
|---|
| 2025.09.23 | ₩67,604 | ₩69,724 | ₩67,412 | ₩68,648 | +1.54% | 3.1천 |
|---|
| 2025.09.22 | ₩69,531 | ₩69,692 | ₩66,962 | ₩67,363 | -3.12% | 6.4천 |
|---|
| 2025.09.19 | ₩74,188 | ₩74,188 | ₩68,086 | ₩69,371 | -6.49% | 8천 |
|---|
| 2025.09.18 | ₩70,655 | ₩75,473 | ₩67,926 | ₩73,225 | +3.64% | 11.5만 |
|---|
| 2025.09.17 | ₩87,998 | ₩93,137 | ₩87,035 | ₩89,202 | +1.37% | 1만 |
|---|
| 2025.09.16 | ₩84,786 | ₩94,742 | ₩83,662 | ₩91,370 | +7.77% | 2.2만 |
|---|
| 2025.09.15 | ₩85,911 | ₩90,246 | ₩76,918 | ₩87,436 | +1.78% | 25.5만 |
|---|
| 2025.09.12 | ₩85,911 | ₩87,789 | ₩84,305 | ₩84,947 | -1.12% | 4.3천 |
|---|
| 2025.09.11 | ₩75,955 | ₩90,728 | ₩75,955 | ₩84,626 | +11.42% | 1.9만 |
|---|
| 2025.09.10 | ₩73,385 | ₩75,473 | ₩72,261 | ₩73,546 | +0.22% | 1.2천 |
|---|
| 2025.09.09 | ₩74,349 | ₩77,721 | ₩73,385 | ₩74,509 | +0.22% | 3.7천 |
|---|
| 2025.09.08 | ₩76,115 | ₩76,276 | ₩74,188 | ₩74,670 | -1.90% | 2.8천 |
|---|
| 2025.09.05 | ₩76,436 | ₩76,822 | ₩74,028 | ₩75,633 | -1.05% | 1.6천 |
|---|
| 2025.09.04 | ₩77,400 | ₩77,400 | ₩74,750 | ₩76,115 | -1.66% | 1.6천 |
|---|
| 2025.09.03 | ₩75,473 | ₩80,306 | ₩75,473 | ₩77,079 | +2.13% | 3.8천 |
|---|