시장 데이터를 불러오는 중
전체 종목
엘리시오 테라퓨틱스 과거 주가
Elicio Therapeutics, Inc. - Common Stock · ELTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Elicio Therapeutics, Inc. - Common Stock · ELTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,452 | ₩2,573 | ₩2,392 | ₩2,533 | +3.28% | 30.6만 |
| 2026.10.08 | ₩2,479 | ₩2,479 | ₩2,332 | ₩2,425 | -2.16% | 26.7만 |
| 2026.10.07 | ₩2,506 | ₩2,573 | ₩2,452 | ₩2,479 | -1.07% | 13.9만 |
| 2026.10.06 | ₩2,546 | ₩2,626 | ₩2,492 | ₩2,519 | -1.05% | 25.9만 |
| 2026.10.05 | ₩2,586 | ₩2,626 | ₩2,425 | ₩2,573 | -0.52% | 20만 |
| 2026.10.02 | ₩2,613 | ₩2,640 | ₩2,479 | ₩2,573 | -1.54% | 17.6만 |
| 2026.10.01 | ₩2,439 | ₩2,626 | ₩2,439 | ₩2,573 | +5.49% | 31만 |
| 2026.09.30 | ₩2,492 | ₩2,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,439 |
| -2.15% |
| 27.4만 |
| 2026.09.29 | ₩2,479 | ₩2,546 | ₩2,372 | ₩2,466 | -0.54% | 45.3만 |
|---|
| 2026.09.28 | ₩2,479 | ₩2,546 | ₩2,425 | ₩2,479 | 0.00% | 22.2만 |
|---|
| 2026.09.25 | ₩2,519 | ₩2,546 | ₩2,439 | ₩2,466 | -2.13% | 16.5만 |
|---|
| 2026.09.24 | ₩2,519 | ₩2,680 | ₩2,425 | ₩2,519 | 0.00% | 34만 |
|---|
| 2026.09.23 | ₩2,506 | ₩2,539 | ₩2,466 | ₩2,506 | 0.00% | 19.5만 |
|---|
| 2026.09.22 | ₩2,573 | ₩2,580 | ₩2,439 | ₩2,506 | -2.60% | 40.3만 |
|---|
| 2026.09.21 | ₩2,573 | ₩2,707 | ₩2,559 | ₩2,559 | -0.52% | 48.4만 |
|---|
| 2026.09.18 | ₩2,492 | ₩2,680 | ₩2,492 | ₩2,533 | +1.61% | 69만 |
|---|
| 2026.09.17 | ₩2,399 | ₩2,546 | ₩2,392 | ₩2,499 | +4.19% | 34만 |
|---|
| 2026.09.16 | ₩2,546 | ₩2,546 | ₩2,285 | ₩2,372 | -6.84% | 62.9만 |
|---|
| 2026.09.15 | ₩2,693 | ₩2,707 | ₩2,566 | ₩2,667 | -1.00% | 31.9만 |
|---|
| 2026.09.14 | ₩2,760 | ₩2,801 | ₩2,613 | ₩2,680 | -2.91% | 39.2만 |
|---|
| 2026.09.11 | ₩2,868 | ₩2,948 | ₩2,707 | ₩2,747 | -4.21% | 44.6만 |
|---|
| 2026.09.10 | ₩2,908 | ₩2,948 | ₩2,774 | ₩2,827 | -2.76% | 34.3만 |
|---|
| 2026.09.09 | ₩3,176 | ₩3,183 | ₩2,908 | ₩2,921 | -8.02% | 45.7만 |
|---|
| 2026.09.08 | ₩3,243 | ₩3,296 | ₩3,136 | ₩3,149 | -2.89% | 32.5만 |
|---|
| 2026.09.04 | ₩3,350 | ₩3,350 | ₩3,162 | ₩3,229 | -3.60% | 48.8만 |
|---|
| 2026.09.03 | ₩3,417 | ₩3,430 | ₩3,303 | ₩3,350 | -1.96% | 27.3만 |
|---|
| 2026.09.02 | ₩3,444 | ₩3,497 | ₩3,323 | ₩3,417 | -0.78% | 39.8만 |
|---|
| 2026.09.01 | ₩3,618 | ₩3,631 | ₩3,417 | ₩3,430 | -5.19% | 33.4만 |
|---|
| 2026.08.31 | ₩3,806 | ₩3,846 | ₩3,618 | ₩3,618 | -4.93% | 41.2만 |
|---|
| 2026.08.28 | ₩4,020 | ₩4,020 | ₩3,806 | ₩3,806 | -5.33% | 42.2만 |
|---|
| 2026.08.27 | ₩4,020 | ₩4,087 | ₩3,980 | ₩4,020 | 0.00% | 13.1만 |
|---|
| 2026.08.26 | ₩4,020 | ₩4,114 | ₩3,966 | ₩3,993 | -0.67% | 18.2만 |
|---|
| 2026.08.25 | ₩4,020 | ₩4,147 | ₩3,993 | ₩4,033 | +0.33% | 22.4만 |
|---|
| 2026.08.24 | ₩4,100 | ₩4,100 | ₩3,940 | ₩3,993 | -2.61% | 30.9만 |
|---|
| 2026.08.21 | ₩4,167 | ₩4,167 | ₩4,060 | ₩4,074 | -2.25% | 27.9만 |
|---|
| 2026.08.20 | ₩4,167 | ₩4,201 | ₩4,047 | ₩4,121 | -1.13% | 20.8만 |
|---|
| 2026.08.19 | ₩4,476 | ₩4,502 | ₩4,074 | ₩4,194 | -6.29% | 50.2만 |
|---|
| 2026.08.18 | ₩4,060 | ₩4,181 | ₩3,993 | ₩4,167 | +2.64% | 38.9만 |
|---|
| 2026.08.17 | ₩4,087 | ₩4,134 | ₩4,020 | ₩4,047 | -0.98% | 25.3만 |
|---|
| 2026.08.14 | ₩4,234 | ₩4,295 | ₩4,087 | ₩4,141 | -2.22% | 15.6만 |
|---|
| 2026.08.13 | ₩4,154 | ₩4,268 | ₩4,088 | ₩4,221 | +1.61% | 14만 |
|---|
| 2026.08.12 | ₩4,033 | ₩4,127 | ₩4,033 | ₩4,100 | +1.66% | 14.1만 |
|---|
| 2026.08.11 | ₩4,221 | ₩4,275 | ₩4,047 | ₩4,060 | -3.81% | 15.7만 |
|---|
| 2026.08.10 | ₩4,288 | ₩4,368 | ₩4,074 | ₩4,154 | -3.13% | 23.2만 |
|---|
| 2026.08.07 | ₩4,288 | ₩4,382 | ₩4,194 | ₩4,275 | -0.31% | 12.2만 |
|---|
| 2026.08.06 | ₩4,181 | ₩4,395 | ₩4,167 | ₩4,208 | +0.64% | 21.7만 |
|---|
| 2026.08.05 | ₩4,234 | ₩4,382 | ₩4,154 | ₩4,275 | +0.95% | 34.6만 |
|---|
| 2026.08.04 | ₩3,899 | ₩4,275 | ₩3,846 | ₩4,234 | +8.59% | 69.3만 |
|---|
| 2026.08.03 | ₩3,725 | ₩3,886 | ₩3,692 | ₩3,832 | +2.88% | 29.3만 |
|---|
| 2026.07.31 | ₩3,966 | ₩3,966 | ₩3,645 | ₩3,752 | -5.41% | 40.7만 |
|---|
| 2026.07.30 | ₩3,913 | ₩4,007 | ₩3,846 | ₩3,899 | -0.34% | 17.8만 |
|---|
| 2026.07.29 | ₩4,020 | ₩4,087 | ₩3,752 | ₩3,873 | -3.67% | 26만 |
|---|
| 2026.07.28 | ₩4,007 | ₩4,141 | ₩3,846 | ₩3,953 | -1.34% | 36.1만 |
|---|
| 2026.07.27 | ₩4,127 | ₩4,288 | ₩3,980 | ₩4,020 | -2.60% | 25.5만 |
|---|
| 2026.07.24 | ₩4,208 | ₩4,288 | ₩4,020 | ₩4,020 | -4.46% | 24.7만 |
|---|
| 2026.07.23 | ₩4,194 | ₩4,315 | ₩4,154 | ₩4,221 | +0.64% | 25.7만 |
|---|
| 2026.07.22 | ₩4,127 | ₩4,260 | ₩3,966 | ₩4,181 | +1.30% | 35.4만 |
|---|
| 2026.07.21 | ₩4,127 | ₩4,234 | ₩4,047 | ₩4,127 | 0.00% | 24.6만 |
|---|
| 2026.07.20 | ₩4,194 | ₩4,310 | ₩4,033 | ₩4,074 | -2.88% | 29.7만 |
|---|
| 2026.07.17 | ₩4,221 | ₩4,502 | ₩4,154 | ₩4,167 | -1.27% | 75.6만 |
|---|
| 2026.07.16 | ₩4,033 | ₩4,395 | ₩3,980 | ₩4,288 | +6.31% | 56.2만 |
|---|
| 2026.07.15 | ₩4,221 | ₩4,248 | ₩3,886 | ₩4,074 | -3.49% | 74.6만 |
|---|
| 2026.07.14 | ₩4,435 | ₩4,437 | ₩4,118 | ₩4,167 | -6.04% | 78.2만 |
|---|
| 2026.07.13 | ₩4,556 | ₩4,663 | ₩4,194 | ₩4,409 | -3.24% | 49.3만 |
|---|
| 2026.07.10 | ₩4,690 | ₩4,770 | ₩4,382 | ₩4,663 | -0.57% | 47.9만 |
|---|
| 2026.07.09 | ₩4,663 | ₩4,811 | ₩4,449 | ₩4,677 | +0.29% | 104.8만 |
|---|
| 2026.07.08 | ₩3,899 | ₩4,918 | ₩3,846 | ₩4,677 | +19.93% | 418.4만 |
|---|
| 2026.07.07 | ₩4,422 | ₩4,442 | ₩3,712 | ₩3,752 | -15.15% | 140.7만 |
|---|
| 2026.07.06 | ₩4,543 | ₩4,811 | ₩4,355 | ₩4,415 | -2.80% | 136.8만 |
|---|
| 2026.07.02 | ₩4,824 | ₩5,092 | ₩4,261 | ₩4,315 | -10.56% | 433.9만 |
|---|
| 2026.07.01 | ₩5,333 | ₩7,209 | ₩5,253 | ₩6,888 | +29.15% | 238.4만 |
|---|
| 2026.06.30 | ₩5,313 | ₩5,494 | ₩5,092 | ₩5,239 | -1.39% | 44.9만 |
|---|
| 2026.06.29 | ₩5,360 | ₩5,668 | ₩5,178 | ₩5,360 | 0.00% | 45.6만 |
|---|
| 2026.06.26 | ₩4,985 | ₩5,494 | ₩4,863 | ₩5,360 | +7.53% | 218.9만 |
|---|
| 2026.06.25 | ₩5,199 | ₩5,281 | ₩4,797 | ₩5,025 | -3.35% | 90.6만 |
|---|
| 2026.06.24 | ₩5,494 | ₩5,682 | ₩5,199 | ₩5,333 | -2.93% | 76.1만 |
|---|
| 2026.06.23 | ₩5,481 | ₩5,896 | ₩5,320 | ₩5,507 | +0.49% | 156.5만 |
|---|
| 2026.06.22 | ₩5,293 | ₩6,019 | ₩5,038 | ₩5,548 | +4.81% | 318.3만 |
|---|
| 2026.06.18 | ₩5,646 | ₩6,097 | ₩4,904 | ₩5,159 | -8.62% | 543.6만 |
|---|
| 2026.06.17 | ₩4,228 | ₩8,898 | ₩3,832 | ₩6,311 | +49.29% | 5112만 |
|---|
| 2026.06.16 | ₩5,467 | ₩5,467 | ₩3,564 | ₩3,698 | -32.35% | 487.1만 |
|---|
| 2026.06.15 | ₩6,412 | ₩6,432 | ₩4,851 | ₩5,467 | -14.73% | 846.4만 |
|---|
| 2026.06.12 | ₩18,800 | ₩19,953 | ₩18,599 | ₩19,899 | +5.84% | 12.5만 |
|---|
| 2026.06.11 | ₩19,216 | ₩19,645 | ₩17,420 | ₩18,680 | -2.79% | 18.4만 |
|---|
| 2026.06.10 | ₩19,752 | ₩21,440 | ₩18,760 | ₩19,162 | -2.99% | 25.9만 |
|---|
| 2026.06.09 | ₩18,238 | ₩19,028 | ₩17,099 | ₩19,028 | +4.34% | 12.7만 |
|---|
| 2026.06.08 | ₩17,956 | ₩19,591 | ₩17,782 | ₩18,157 | +1.12% | 8.5만 |
|---|
| 2026.06.05 | ₩18,666 | ₩19,564 | ₩17,434 | ₩17,769 | -4.81% | 11.5만 |
|---|
| 2026.06.04 | ₩17,353 | ₩20,060 | ₩17,219 | ₩18,666 | +7.57% | 29.4만 |
|---|
| 2026.06.03 | ₩15,357 | ₩17,018 | ₩14,827 | ₩16,790 | +9.34% | 15.1만 |
|---|
| 2026.06.02 | ₩16,094 | ₩16,737 | ₩14,968 | ₩15,397 | -4.33% | 12.2만 |
|---|
| 2026.06.01 | ₩15,196 | ₩16,241 | ₩14,956 | ₩16,241 | +6.88% | 9.2만 |
|---|
| 2026.05.29 | ₩14,218 | ₩15,450 | ₩13,950 | ₩15,330 | +7.82% | 9.2만 |
|---|
| 2026.05.28 | ₩14,445 | ₩14,445 | ₩13,802 | ₩14,218 | -1.58% | 16만 |
|---|
| 2026.05.27 | ₩13,668 | ₩14,472 | ₩13,521 | ₩14,432 | +5.59% | 11.7만 |
|---|
| 2026.05.26 | ₩13,628 | ₩14,392 | ₩13,333 | ₩13,440 | -1.38% | 14.3만 |
|---|
| 2026.05.22 | ₩13,387 | ₩13,963 | ₩12,998 | ₩13,333 | -0.40% | 11.1만 |
|---|
| 2026.05.21 | ₩13,481 | ₩13,637 | ₩13,012 | ₩13,266 | -1.59% | 11.5만 |
|---|
| 2026.05.20 | ₩12,529 | ₩13,816 | ₩12,529 | ₩13,360 | +6.63% | 9.1만 |
|---|
| 2026.05.19 | ₩12,824 | ₩13,038 | ₩12,214 | ₩12,288 | -4.18% | 14.9만 |
|---|
| 2026.05.18 | ₩14,271 | ₩14,579 | ₩12,610 | ₩12,824 | -10.14% | 17.7만 |
|---|
| 2026.05.15 | ₩14,325 | ₩14,821 | ₩14,043 | ₩14,244 | -0.56% | 11.9만 |
|---|
| 2026.05.14 | ₩15,115 | ₩15,236 | ₩14,399 | ₩14,606 | -3.37% | 7.8만 |
|---|
| 2026.05.13 | ₩13,976 | ₩15,290 | ₩13,950 | ₩15,142 | +8.34% | 22만 |
|---|
| 2026.05.12 | ₩16,094 | ₩16,187 | ₩14,110 | ₩14,137 | -12.16% | 19.8만 |
|---|
| 2026.05.11 | ₩13,668 | ₩17,152 | ₩13,668 | ₩15,558 | +13.82% | 33.6만 |
|---|
| 2026.05.08 | ₩13,534 | ₩14,043 | ₩13,199 | ₩13,280 | -1.88% | 10.5만 |
|---|
| 2026.05.07 | ₩14,003 | ₩14,740 | ₩13,213 | ₩13,414 | -4.21% | 13.8만 |
|---|
| 2026.05.06 | ₩14,325 | ₩14,325 | ₩13,787 | ₩14,003 | -2.25% | 9.7만 |
|---|
| 2026.05.05 | ₩14,633 | ₩15,028 | ₩13,950 | ₩14,191 | -3.02% | 9.4만 |
|---|
| 2026.05.04 | ₩14,432 | ₩14,834 | ₩14,271 | ₩14,432 | 0.00% | 10.6만 |
|---|
| 2026.05.01 | ₩14,204 | ₩14,767 | ₩13,997 | ₩14,405 | +1.42% | 9.3만 |
|---|
| 2026.04.30 | ₩13,923 | ₩14,251 | ₩13,568 | ₩14,231 | +2.21% | 12.8만 |
|---|
| 2026.04.29 | ₩14,472 | ₩14,472 | ₩13,695 | ₩13,829 | -4.44% | 12.8만 |
|---|
| 2026.04.28 | ₩15,129 | ₩15,343 | ₩14,352 | ₩14,472 | -4.34% | 9.6만 |
|---|
| 2026.04.27 | ₩15,732 | ₩16,817 | ₩14,419 | ₩15,223 | -3.24% | 26.3만 |
|---|
| 2026.04.24 | ₩15,826 | ₩16,268 | ₩15,089 | ₩15,665 | -1.02% | 7.5만 |
|---|
| 2026.04.23 | ₩15,839 | ₩16,295 | ₩15,665 | ₩15,879 | +0.25% | 7.2만 |
|---|
| 2026.04.22 | ₩16,321 | ₩16,603 | ₩16,027 | ₩16,053 | -1.64% | 5.1만 |
|---|
| 2026.04.21 | ₩16,576 | ₩17,265 | ₩15,826 | ₩16,321 | -1.54% | 8.7만 |
|---|
| 2026.04.20 | ₩18,117 | ₩18,224 | ₩16,348 | ₩16,348 | -9.76% | 14.7만 |
|---|
| 2026.04.17 | ₩16,884 | ₩18,613 | ₩16,884 | ₩18,157 | +7.54% | 37.5만 |
|---|
| 2026.04.16 | ₩15,718 | ₩17,266 | ₩15,303 | ₩16,884 | +7.42% | 16.9만 |
|---|
| 2026.04.15 | ₩16,053 | ₩16,388 | ₩15,283 | ₩15,785 | -1.67% | 7.6만 |
|---|
| 2026.04.14 | ₩14,620 | ₩15,799 | ₩14,499 | ₩15,718 | +7.52% | 13.3만 |
|---|
| 2026.04.13 | ₩13,574 | ₩14,673 | ₩13,574 | ₩14,526 | +7.01% | 11.3만 |
|---|
| 2026.04.10 | ₩13,909 | ₩13,909 | ₩13,400 | ₩13,601 | -2.22% | 4.9만 |
|---|
| 2026.04.09 | ₩13,494 | ₩14,593 | ₩13,427 | ₩13,789 | +2.18% | 9.6만 |
|---|
| 2026.04.08 | ₩13,963 | ₩15,142 | ₩13,199 | ₩13,574 | -2.78% | 20.2만 |
|---|
| 2026.04.07 | ₩14,218 | ₩14,218 | ₩13,353 | ₩13,521 | -4.90% | 12.9만 |
|---|
| 2026.04.06 | ₩14,472 | ₩15,142 | ₩14,137 | ₩14,298 | -1.20% | 10.1만 |
|---|
| 2026.04.02 | ₩13,936 | ₩14,271 | ₩13,722 | ₩14,271 | +2.40% | 6.9만 |
|---|
| 2026.04.01 | ₩14,365 | ₩15,133 | ₩14,258 | ₩14,285 | -0.56% | 4.8만 |
|---|
| 2026.03.31 | ₩13,883 | ₩15,357 | ₩13,400 | ₩14,325 | +3.19% | 9.8만 |
|---|
| 2026.03.30 | ₩14,070 | ₩14,740 | ₩13,280 | ₩13,507 | -4.00% | 17.6만 |
|---|
| 2026.03.27 | ₩14,432 | ₩14,794 | ₩13,655 | ₩13,990 | -3.06% | 8.2만 |
|---|
| 2026.03.26 | ₩14,566 | ₩15,249 | ₩14,311 | ₩14,499 | -0.46% | 8.9만 |
|---|
| 2026.03.25 | ₩14,445 | ₩15,142 | ₩13,789 | ₩14,687 | +1.67% | 9.4만 |
|---|
| 2026.03.24 | ₩14,392 | ₩14,593 | ₩13,775 | ₩14,137 | -1.77% | 8.3만 |
|---|
| 2026.03.23 | ₩14,874 | ₩15,316 | ₩14,204 | ₩14,620 | -1.71% | 9.3만 |
|---|
| 2026.03.20 | ₩16,067 | ₩16,080 | ₩14,298 | ₩14,539 | -9.51% | 19.9만 |
|---|
| 2026.03.19 | ₩15,571 | ₩16,161 | ₩15,303 | ₩16,053 | +3.10% | 7.1만 |
|---|
| 2026.03.18 | ₩16,415 | ₩16,415 | ₩15,290 | ₩15,651 | -4.65% | 21만 |
|---|
| 2026.03.17 | ₩16,268 | ₩16,375 | ₩15,812 | ₩16,321 | +0.33% | 7.7만 |
|---|
| 2026.03.16 | ₩16,496 | ₩17,058 | ₩15,544 | ₩16,295 | -1.22% | 10.3만 |
|---|
| 2026.03.13 | ₩15,142 | ₩17,112 | ₩14,338 | ₩16,348 | +7.96% | 16.4만 |
|---|
| 2026.03.12 | ₩15,678 | ₩15,678 | ₩14,486 | ₩14,606 | -6.84% | 8.3만 |
|---|
| 2026.03.11 | ₩17,259 | ₩17,675 | ₩14,767 | ₩15,799 | -8.46% | 26.7만 |
|---|
| 2026.03.10 | ₩16,094 | ₩18,181 | ₩16,094 | ₩17,286 | +7.41% | 28.3만 |
|---|
| 2026.03.09 | ₩15,464 | ₩16,533 | ₩15,263 | ₩15,785 | +2.08% | 14.5만 |
|---|
| 2026.03.06 | ₩15,598 | ₩16,067 | ₩15,062 | ₩15,584 | -0.09% | 16.7만 |
|---|
| 2026.03.05 | ₩16,000 | ₩16,429 | ₩14,928 | ₩15,839 | -1.01% | 12만 |
|---|
| 2026.03.04 | ₩17,420 | ₩17,983 | ₩16,094 | ₩16,295 | -6.46% | 18.8만 |
|---|
| 2026.03.03 | ₩17,956 | ₩18,546 | ₩16,656 | ₩16,750 | -6.72% | 24.5만 |
|---|
| 2026.03.02 | ₩17,367 | ₩20,006 | ₩17,166 | ₩18,546 | +6.79% | 25.8만 |
|---|
| 2026.02.27 | ₩15,544 | ₩17,972 | ₩15,531 | ₩17,407 | +11.98% | 20.6만 |
|---|
| 2026.02.26 | ₩14,740 | ₩15,894 | ₩14,070 | ₩15,732 | +6.73% | 17.8만 |
|---|
| 2026.02.25 | ₩13,387 | ₩14,713 | ₩13,293 | ₩14,713 | +9.91% | 17만 |
|---|
| 2026.02.24 | ₩12,301 | ₩13,695 | ₩12,194 | ₩13,333 | +8.39% | 21.1만 |
|---|
| 2026.02.23 | ₩11,765 | ₩12,402 | ₩11,538 | ₩12,261 | +4.21% | 4.5만 |
|---|
| 2026.02.20 | ₩11,658 | ₩11,752 | ₩11,591 | ₩11,725 | +0.57% | 4.9만 |
|---|
| 2026.02.19 | ₩11,752 | ₩11,990 | ₩11,538 | ₩11,873 | +1.03% | 6.3만 |
|---|
| 2026.02.18 | ₩11,417 | ₩12,388 | ₩11,417 | ₩11,899 | +4.23% | 5.6만 |
|---|
| 2026.02.17 | ₩11,538 | ₩12,127 | ₩11,216 | ₩11,511 | -0.23% | 4.9만 |
|---|
| 2026.02.13 | ₩11,122 | ₩12,871 | ₩11,122 | ₩11,457 | +3.01% | 14.7만 |
|---|
| 2026.02.12 | ₩11,256 | ₩11,658 | ₩10,787 | ₩11,270 | +0.12% | 13.1만 |
|---|
| 2026.02.11 | ₩11,752 | ₩11,765 | ₩11,203 | ₩11,256 | -4.22% | 14.8만 |
|---|
| 2026.02.10 | ₩12,757 | ₩12,931 | ₩11,169 | ₩11,658 | -8.61% | 30만 |
|---|
| 2026.02.09 | ₩11,149 | ₩13,159 | ₩10,841 | ₩12,744 | +14.30% | 29.5만 |
|---|
| 2026.02.06 | ₩10,385 | ₩11,176 | ₩10,057 | ₩11,149 | +7.35% | 11.6만 |
|---|
| 2026.02.05 | ₩10,519 | ₩10,640 | ₩10,057 | ₩10,198 | -3.06% | 13만 |
|---|
| 2026.02.04 | ₩11,149 | ₩11,149 | ₩10,271 | ₩10,519 | -5.65% | 19.7만 |
|---|
| 2026.02.03 | ₩10,868 | ₩11,203 | ₩10,720 | ₩10,868 | 0.00% | 13.4만 |
|---|
| 2026.02.02 | ₩10,238 | ₩11,658 | ₩10,238 | ₩10,854 | +6.02% | 34만 |
|---|
| 2026.01.30 | ₩10,787 | ₩11,055 | ₩9,876 | ₩10,184 | -5.59% | 12.1만 |
|---|
| 2026.01.29 | ₩11,002 | ₩11,062 | ₩10,693 | ₩10,827 | -1.58% | 6.3만 |
|---|
| 2026.01.28 | ₩11,270 | ₩11,424 | ₩10,713 | ₩10,975 | -2.62% | 8.3만 |
|---|
| 2026.01.27 | ₩11,082 | ₩11,430 | ₩11,069 | ₩11,323 | +2.18% | 20.6만 |
|---|
| 2026.01.26 | ₩10,841 | ₩11,337 | ₩10,720 | ₩11,069 | +2.10% | 14.1만 |
|---|
| 2026.01.23 | ₩10,734 | ₩10,975 | ₩10,559 | ₩10,854 | +1.12% | 9.9만 |
|---|
| 2026.01.22 | ₩10,613 | ₩11,028 | ₩10,613 | ₩10,734 | +1.14% | 7.7만 |
|---|
| 2026.01.21 | ₩10,707 | ₩10,975 | ₩10,573 | ₩10,573 | -1.25% | 6만 |
|---|
| 2026.01.20 | ₩11,055 | ₩11,223 | ₩10,466 | ₩10,653 | -3.64% | 6.8만 |
|---|
| 2026.01.16 | ₩11,042 | ₩12,060 | ₩10,479 | ₩11,055 | +0.12% | 13.7만 |
|---|
| 2026.01.15 | ₩10,734 | ₩11,028 | ₩10,425 | ₩10,466 | -2.50% | 3.5만 |
|---|
| 2026.01.14 | ₩10,412 | ₩10,921 | ₩10,117 | ₩10,760 | +3.35% | 4.8만 |
|---|
| 2026.01.13 | ₩10,318 | ₩10,533 | ₩10,023 | ₩10,412 | +0.91% | 5.7만 |
|---|
| 2026.01.12 | ₩10,760 | ₩11,180 | ₩10,064 | ₩10,372 | -3.61% | 11.5만 |
|---|
| 2026.01.09 | ₩11,069 | ₩11,505 | ₩10,747 | ₩10,801 | -2.42% | 14.6만 |
|---|
| 2026.01.08 | ₩11,122 | ₩11,229 | ₩10,961 | ₩11,042 | -0.72% | 14.5만 |
|---|
| 2026.01.07 | ₩10,894 | ₩11,579 | ₩10,774 | ₩11,122 | +2.09% | 8.3만 |
|---|
| 2026.01.06 | ₩10,546 | ₩10,854 | ₩10,492 | ₩10,814 | +2.54% | 4.7만 |
|---|
| 2026.01.05 | ₩10,827 | ₩11,035 | ₩10,492 | ₩10,533 | -2.72% | 7.2만 |
|---|
| 2026.01.02 | ₩10,814 | ₩11,129 | ₩10,653 | ₩10,787 | -0.25% | 7.3만 |
|---|
| 2025.12.31 | ₩10,653 | ₩10,854 | ₩10,412 | ₩10,667 | +0.13% | 7.6만 |
|---|
| 2025.12.30 | ₩10,693 | ₩10,801 | ₩10,452 | ₩10,600 | -0.88% | 7.1만 |
|---|
| 2025.12.29 | ₩10,814 | ₩10,814 | ₩10,452 | ₩10,720 | -0.87% | 10.7만 |
|---|
| 2025.12.26 | ₩11,002 | ₩11,002 | ₩10,680 | ₩10,814 | -1.71% | 5.5만 |
|---|
| 2025.12.24 | ₩10,760 | ₩11,136 | ₩10,720 | ₩10,975 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩10,814 | ₩10,894 | ₩10,653 | ₩10,747 | -0.62% | 6.8만 |
|---|
| 2025.12.22 | ₩10,653 | ₩11,243 | ₩10,653 | ₩10,827 | +1.64% | 10.5만 |
|---|
| 2025.12.19 | ₩10,667 | ₩11,082 | ₩10,573 | ₩10,640 | -0.25% | 9.6만 |
|---|
| 2025.12.18 | ₩10,693 | ₩11,122 | ₩10,586 | ₩10,707 | +0.13% | 11.4만 |
|---|
| 2025.12.17 | ₩11,015 | ₩11,055 | ₩10,352 | ₩10,546 | -4.26% | 11.6만 |
|---|
| 2025.12.16 | ₩11,404 | ₩11,759 | ₩10,921 | ₩10,921 | -4.23% | 14.7만 |
|---|
| 2025.12.15 | ₩11,015 | ₩11,765 | ₩11,015 | ₩11,417 | +3.65% | 14.3만 |
|---|
| 2025.12.12 | ₩11,203 | ₩11,370 | ₩10,921 | ₩10,968 | -2.09% | 4.9만 |
|---|
| 2025.12.11 | ₩10,868 | ₩11,390 | ₩10,767 | ₩11,216 | +3.21% | 8.8만 |
|---|
| 2025.12.10 | ₩10,841 | ₩11,397 | ₩10,586 | ₩10,787 | -0.49% | 11만 |
|---|
| 2025.12.09 | ₩11,283 | ₩11,491 | ₩10,687 | ₩10,841 | -3.92% | 16.6만 |
|---|
| 2025.12.08 | ₩10,854 | ₩12,053 | ₩10,734 | ₩11,303 | +4.14% | 6.6만 |
|---|
| 2025.12.05 | ₩11,203 | ₩11,316 | ₩10,613 | ₩10,720 | -4.31% | 7.4만 |
|---|
| 2025.12.04 | ₩10,760 | ₩11,511 | ₩10,492 | ₩11,156 | +3.67% | 8.7만 |
|---|
| 2025.12.03 | ₩10,064 | ₩11,069 | ₩10,064 | ₩10,787 | +7.19% | 13.2만 |
|---|
| 2025.12.02 | ₩11,926 | ₩12,237 | ₩9,956 | ₩10,104 | -15.28% | 24.7만 |
|---|
| 2025.12.01 | ₩12,543 | ₩12,567 | ₩11,966 | ₩12,060 | -3.85% | 11.7만 |
|---|
| 2025.11.28 | ₩12,328 | ₩12,797 | ₩12,328 | ₩12,543 | +1.74% | 3.7만 |
|---|
| 2025.11.26 | ₩11,953 | ₩12,368 | ₩11,819 | ₩12,275 | +2.69% | 8.1만 |
|---|
| 2025.11.25 | ₩11,618 | ₩12,074 | ₩11,390 | ₩11,993 | +3.23% | 11.9만 |
|---|
| 2025.11.24 | ₩11,390 | ₩11,658 | ₩11,323 | ₩11,551 | +1.41% | 9.4만 |
|---|
| 2025.11.21 | ₩10,787 | ₩11,363 | ₩10,546 | ₩11,323 | +4.97% | 6만 |
|---|
| 2025.11.20 | ₩10,854 | ₩11,323 | ₩10,693 | ₩10,707 | -1.36% | 10.1만 |
|---|
| 2025.11.19 | ₩11,390 | ₩12,047 | ₩10,546 | ₩10,854 | -4.71% | 17.6만 |
|---|
| 2025.11.18 | ₩11,645 | ₩11,785 | ₩11,404 | ₩11,484 | -1.38% | 9.7만 |
|---|
| 2025.11.17 | ₩12,020 | ₩12,033 | ₩11,538 | ₩11,685 | -2.79% | 12.8만 |
|---|
| 2025.11.14 | ₩11,859 | ₩12,422 | ₩11,638 | ₩11,940 | +0.68% | 13.1만 |
|---|
| 2025.11.13 | ₩12,342 | ₩12,717 | ₩11,859 | ₩12,208 | -1.09% | 11.8만 |
|---|
| 2025.11.12 | ₩12,368 | ₩12,628 | ₩12,192 | ₩12,315 | -0.43% | 9만 |
|---|
| 2025.11.11 | ₩11,725 | ₩12,476 | ₩11,725 | ₩12,368 | +5.49% | 8.4만 |
|---|
| 2025.11.10 | ₩11,966 | ₩12,161 | ₩11,645 | ₩11,819 | -1.23% | 8.3만 |
|---|
| 2025.11.07 | ₩12,315 | ₩12,663 | ₩11,524 | ₩11,886 | -3.48% | 14.6만 |
|---|
| 2025.11.06 | ₩12,261 | ₩12,342 | ₩11,913 | ₩12,154 | -0.87% | 9.6만 |
|---|
| 2025.11.05 | ₩12,315 | ₩12,687 | ₩12,087 | ₩12,234 | -0.65% | 7.5만 |
|---|
| 2025.11.04 | ₩12,422 | ₩12,864 | ₩12,154 | ₩12,261 | -1.29% | 14.7만 |
|---|
| 2025.11.03 | ₩12,703 | ₩12,730 | ₩12,060 | ₩12,395 | -2.43% | 17.6만 |
|---|
| 2025.10.31 | ₩12,449 | ₩12,610 | ₩12,281 | ₩12,449 | 0.00% | 8.1만 |
|---|
| 2025.10.30 | ₩12,610 | ₩12,931 | ₩12,248 | ₩12,395 | -1.70% | 12.6만 |
|---|
| 2025.10.29 | ₩12,918 | ₩13,146 | ₩12,529 | ₩12,596 | -2.49% | 8.2만 |
|---|
| 2025.10.28 | ₩13,373 | ₩13,615 | ₩12,878 | ₩13,052 | -2.40% | 7.7만 |
|---|
| 2025.10.27 | ₩13,414 | ₩13,695 | ₩12,939 | ₩12,998 | -3.10% | 10.6만 |
|---|
| 2025.10.24 | ₩13,038 | ₩13,109 | ₩12,824 | ₩12,998 | -0.31% | 8.1만 |
|---|
| 2025.10.23 | ₩13,239 | ₩13,373 | ₩12,730 | ₩12,730 | -3.85% | 6.6만 |
|---|
| 2025.10.22 | ₩13,052 | ₩13,554 | ₩12,998 | ₩13,186 | +1.03% | 16.6만 |
|---|
| 2025.10.21 | ₩12,730 | ₩13,280 | ₩12,690 | ₩12,690 | -0.32% | 8.4만 |
|---|
| 2025.10.20 | ₩12,891 | ₩13,454 | ₩12,610 | ₩12,703 | -1.46% | 13.4만 |
|---|
| 2025.10.17 | ₩13,320 | ₩13,320 | ₩12,299 | ₩12,529 | -5.94% | 11.8만 |
|---|
| 2025.10.16 | ₩14,311 | ₩14,311 | ₩13,266 | ₩13,467 | -5.90% | 11.3만 |
|---|
| 2025.10.15 | ₩14,110 | ₩14,378 | ₩13,936 | ₩14,204 | +0.66% | 7.9만 |
|---|
| 2025.10.14 | ₩14,285 | ₩14,338 | ₩13,936 | ₩14,070 | -1.50% | 7.8만 |
|---|
| 2025.10.13 | ₩14,740 | ₩14,740 | ₩14,005 | ₩14,271 | -3.18% | 6.7만 |
|---|
| 2025.10.10 | ₩14,941 | ₩14,941 | ₩13,896 | ₩14,177 | -5.11% | 4.4만 |
|---|