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 | ₩2,448 | ₩2,569 | ₩2,388 | ₩2,529 | +3.28% | 30.6만 |
| 2026.10.08 | ₩2,475 | ₩2,475 | ₩2,328 | ₩2,422 | -2.16% | 26.7만 |
| 2026.10.07 | ₩2,502 | ₩2,569 | ₩2,448 | ₩2,475 | -1.07% | 13.9만 |
| 2026.10.06 | ₩2,542 | ₩2,622 | ₩2,488 | ₩2,515 | -1.05% | 25.9만 |
| 2026.10.05 | ₩2,582 | ₩2,622 | ₩2,422 | ₩2,569 | -0.52% | 20만 |
| 2026.10.02 | ₩2,609 | ₩2,636 | ₩2,475 | ₩2,569 | -1.54% | 17.6만 |
| 2026.10.01 | ₩2,435 | ₩2,622 | ₩2,435 | ₩2,569 | +5.49% | 31만 |
| 2026.09.30 | ₩2,488 | ₩2,488 | ₩2,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,435 |
| -2.15% |
| 27.4만 |
| 2026.09.29 | ₩2,475 | ₩2,542 | ₩2,368 | ₩2,462 | -0.54% | 45.3만 |
|---|
| 2026.09.28 | ₩2,475 | ₩2,542 | ₩2,422 | ₩2,475 | 0.00% | 22.2만 |
|---|
| 2026.09.25 | ₩2,515 | ₩2,542 | ₩2,435 | ₩2,462 | -2.13% | 16.5만 |
|---|
| 2026.09.24 | ₩2,515 | ₩2,676 | ₩2,422 | ₩2,515 | 0.00% | 34만 |
|---|
| 2026.09.23 | ₩2,502 | ₩2,535 | ₩2,462 | ₩2,502 | 0.00% | 19.5만 |
|---|
| 2026.09.22 | ₩2,569 | ₩2,575 | ₩2,435 | ₩2,502 | -2.60% | 40.3만 |
|---|
| 2026.09.21 | ₩2,569 | ₩2,703 | ₩2,555 | ₩2,555 | -0.52% | 48.4만 |
|---|
| 2026.09.18 | ₩2,488 | ₩2,676 | ₩2,488 | ₩2,529 | +1.61% | 69만 |
|---|
| 2026.09.17 | ₩2,395 | ₩2,542 | ₩2,388 | ₩2,495 | +4.19% | 34만 |
|---|
| 2026.09.16 | ₩2,542 | ₩2,542 | ₩2,281 | ₩2,368 | -6.84% | 62.9만 |
|---|
| 2026.09.15 | ₩2,689 | ₩2,703 | ₩2,562 | ₩2,662 | -1.00% | 31.9만 |
|---|
| 2026.09.14 | ₩2,756 | ₩2,796 | ₩2,609 | ₩2,676 | -2.91% | 39.2만 |
|---|
| 2026.09.11 | ₩2,863 | ₩2,943 | ₩2,703 | ₩2,743 | -4.21% | 44.6만 |
|---|
| 2026.09.10 | ₩2,903 | ₩2,943 | ₩2,769 | ₩2,823 | -2.76% | 34.3만 |
|---|
| 2026.09.09 | ₩3,171 | ₩3,177 | ₩2,903 | ₩2,917 | -8.02% | 45.7만 |
|---|
| 2026.09.08 | ₩3,238 | ₩3,291 | ₩3,131 | ₩3,144 | -2.89% | 32.5만 |
|---|
| 2026.09.04 | ₩3,345 | ₩3,345 | ₩3,157 | ₩3,224 | -3.60% | 48.8만 |
|---|
| 2026.09.03 | ₩3,412 | ₩3,425 | ₩3,298 | ₩3,345 | -1.96% | 27.3만 |
|---|
| 2026.09.02 | ₩3,438 | ₩3,492 | ₩3,318 | ₩3,412 | -0.78% | 39.8만 |
|---|
| 2026.09.01 | ₩3,612 | ₩3,626 | ₩3,412 | ₩3,425 | -5.19% | 33.4만 |
|---|
| 2026.08.31 | ₩3,800 | ₩3,840 | ₩3,612 | ₩3,612 | -4.93% | 41.2만 |
|---|
| 2026.08.28 | ₩4,014 | ₩4,014 | ₩3,800 | ₩3,800 | -5.33% | 42.2만 |
|---|
| 2026.08.27 | ₩4,014 | ₩4,081 | ₩3,974 | ₩4,014 | 0.00% | 13.1만 |
|---|
| 2026.08.26 | ₩4,014 | ₩4,107 | ₩3,960 | ₩3,987 | -0.67% | 18.2만 |
|---|
| 2026.08.25 | ₩4,014 | ₩4,141 | ₩3,987 | ₩4,027 | +0.33% | 22.4만 |
|---|
| 2026.08.24 | ₩4,094 | ₩4,094 | ₩3,933 | ₩3,987 | -2.61% | 30.9만 |
|---|
| 2026.08.21 | ₩4,161 | ₩4,161 | ₩4,054 | ₩4,067 | -2.25% | 27.9만 |
|---|
| 2026.08.20 | ₩4,161 | ₩4,194 | ₩4,040 | ₩4,114 | -1.13% | 20.8만 |
|---|
| 2026.08.19 | ₩4,469 | ₩4,495 | ₩4,067 | ₩4,188 | -6.29% | 50.2만 |
|---|
| 2026.08.18 | ₩4,054 | ₩4,174 | ₩3,987 | ₩4,161 | +2.64% | 38.9만 |
|---|
| 2026.08.17 | ₩4,081 | ₩4,127 | ₩4,014 | ₩4,040 | -0.98% | 25.3만 |
|---|
| 2026.08.14 | ₩4,228 | ₩4,288 | ₩4,081 | ₩4,134 | -2.22% | 15.6만 |
|---|
| 2026.08.13 | ₩4,147 | ₩4,261 | ₩4,082 | ₩4,214 | +1.61% | 14만 |
|---|
| 2026.08.12 | ₩4,027 | ₩4,121 | ₩4,027 | ₩4,094 | +1.66% | 14.1만 |
|---|
| 2026.08.11 | ₩4,214 | ₩4,268 | ₩4,040 | ₩4,054 | -3.81% | 15.7만 |
|---|
| 2026.08.10 | ₩4,281 | ₩4,361 | ₩4,067 | ₩4,147 | -3.13% | 23.2만 |
|---|
| 2026.08.07 | ₩4,281 | ₩4,375 | ₩4,188 | ₩4,268 | -0.31% | 12.2만 |
|---|
| 2026.08.06 | ₩4,174 | ₩4,388 | ₩4,161 | ₩4,201 | +0.64% | 21.7만 |
|---|
| 2026.08.05 | ₩4,228 | ₩4,375 | ₩4,147 | ₩4,268 | +0.95% | 34.6만 |
|---|
| 2026.08.04 | ₩3,893 | ₩4,268 | ₩3,840 | ₩4,228 | +8.59% | 69.3만 |
|---|
| 2026.08.03 | ₩3,719 | ₩3,880 | ₩3,686 | ₩3,826 | +2.88% | 29.3만 |
|---|
| 2026.07.31 | ₩3,960 | ₩3,960 | ₩3,639 | ₩3,746 | -5.41% | 40.7만 |
|---|
| 2026.07.30 | ₩3,907 | ₩4,000 | ₩3,840 | ₩3,893 | -0.34% | 17.8만 |
|---|
| 2026.07.29 | ₩4,014 | ₩4,081 | ₩3,746 | ₩3,866 | -3.67% | 26만 |
|---|
| 2026.07.28 | ₩4,000 | ₩4,134 | ₩3,840 | ₩3,947 | -1.34% | 36.1만 |
|---|
| 2026.07.27 | ₩4,121 | ₩4,281 | ₩3,974 | ₩4,014 | -2.60% | 25.5만 |
|---|
| 2026.07.24 | ₩4,201 | ₩4,281 | ₩4,014 | ₩4,014 | -4.46% | 24.7만 |
|---|
| 2026.07.23 | ₩4,188 | ₩4,308 | ₩4,147 | ₩4,214 | +0.64% | 25.7만 |
|---|
| 2026.07.22 | ₩4,121 | ₩4,253 | ₩3,960 | ₩4,174 | +1.30% | 35.4만 |
|---|
| 2026.07.21 | ₩4,121 | ₩4,228 | ₩4,040 | ₩4,121 | 0.00% | 24.6만 |
|---|
| 2026.07.20 | ₩4,188 | ₩4,303 | ₩4,027 | ₩4,067 | -2.88% | 29.7만 |
|---|
| 2026.07.17 | ₩4,214 | ₩4,495 | ₩4,147 | ₩4,161 | -1.27% | 75.6만 |
|---|
| 2026.07.16 | ₩4,027 | ₩4,388 | ₩3,974 | ₩4,281 | +6.31% | 56.2만 |
|---|
| 2026.07.15 | ₩4,214 | ₩4,241 | ₩3,880 | ₩4,067 | -3.49% | 74.6만 |
|---|
| 2026.07.14 | ₩4,428 | ₩4,430 | ₩4,111 | ₩4,161 | -6.04% | 78.2만 |
|---|
| 2026.07.13 | ₩4,549 | ₩4,656 | ₩4,188 | ₩4,402 | -3.24% | 49.3만 |
|---|
| 2026.07.10 | ₩4,683 | ₩4,763 | ₩4,375 | ₩4,656 | -0.57% | 47.9만 |
|---|
| 2026.07.09 | ₩4,656 | ₩4,803 | ₩4,442 | ₩4,669 | +0.29% | 104.8만 |
|---|
| 2026.07.08 | ₩3,893 | ₩4,910 | ₩3,840 | ₩4,669 | +19.93% | 418.4만 |
|---|
| 2026.07.07 | ₩4,415 | ₩4,435 | ₩3,706 | ₩3,746 | -15.15% | 140.7만 |
|---|
| 2026.07.06 | ₩4,535 | ₩4,803 | ₩4,348 | ₩4,408 | -2.80% | 136.8만 |
|---|
| 2026.07.02 | ₩4,816 | ₩5,084 | ₩4,254 | ₩4,308 | -10.56% | 433.9만 |
|---|
| 2026.07.01 | ₩5,325 | ₩7,198 | ₩5,244 | ₩6,877 | +29.15% | 238.4만 |
|---|
| 2026.06.30 | ₩5,305 | ₩5,485 | ₩5,084 | ₩5,231 | -1.39% | 44.9만 |
|---|
| 2026.06.29 | ₩5,352 | ₩5,659 | ₩5,170 | ₩5,352 | 0.00% | 45.6만 |
|---|
| 2026.06.26 | ₩4,977 | ₩5,485 | ₩4,855 | ₩5,352 | +7.53% | 218.9만 |
|---|
| 2026.06.25 | ₩5,191 | ₩5,273 | ₩4,790 | ₩5,017 | -3.35% | 90.6만 |
|---|
| 2026.06.24 | ₩5,485 | ₩5,673 | ₩5,191 | ₩5,325 | -2.93% | 76.1만 |
|---|
| 2026.06.23 | ₩5,472 | ₩5,887 | ₩5,311 | ₩5,499 | +0.49% | 156.5만 |
|---|
| 2026.06.22 | ₩5,285 | ₩6,010 | ₩5,030 | ₩5,539 | +4.81% | 318.3만 |
|---|
| 2026.06.18 | ₩5,636 | ₩6,087 | ₩4,897 | ₩5,151 | -8.62% | 543.6만 |
|---|
| 2026.06.17 | ₩4,221 | ₩8,884 | ₩3,826 | ₩6,301 | +49.29% | 5112만 |
|---|
| 2026.06.16 | ₩5,459 | ₩5,459 | ₩3,559 | ₩3,693 | -32.35% | 487.1만 |
|---|
| 2026.06.15 | ₩6,402 | ₩6,422 | ₩4,843 | ₩5,459 | -14.73% | 846.4만 |
|---|
| 2026.06.12 | ₩18,770 | ₩19,921 | ₩18,570 | ₩19,868 | +5.84% | 12.5만 |
|---|
| 2026.06.11 | ₩19,185 | ₩19,613 | ₩17,392 | ₩18,650 | -2.79% | 18.4만 |
|---|
| 2026.06.10 | ₩19,720 | ₩21,406 | ₩18,730 | ₩19,132 | -2.99% | 25.9만 |
|---|
| 2026.06.09 | ₩18,209 | ₩18,998 | ₩17,071 | ₩18,998 | +4.34% | 12.7만 |
|---|
| 2026.06.08 | ₩17,928 | ₩19,560 | ₩17,754 | ₩18,128 | +1.12% | 8.5만 |
|---|
| 2026.06.05 | ₩18,637 | ₩19,533 | ₩17,406 | ₩17,740 | -4.81% | 11.5만 |
|---|
| 2026.06.04 | ₩17,326 | ₩20,028 | ₩17,192 | ₩18,637 | +7.57% | 29.4만 |
|---|
| 2026.06.03 | ₩15,332 | ₩16,991 | ₩14,804 | ₩16,764 | +9.34% | 15.1만 |
|---|
| 2026.06.02 | ₩16,068 | ₩16,710 | ₩14,944 | ₩15,372 | -4.33% | 12.2만 |
|---|
| 2026.06.01 | ₩15,172 | ₩16,215 | ₩14,932 | ₩16,215 | +6.88% | 9.2만 |
|---|
| 2026.05.29 | ₩14,195 | ₩15,426 | ₩13,927 | ₩15,305 | +7.82% | 9.2만 |
|---|
| 2026.05.28 | ₩14,422 | ₩14,422 | ₩13,780 | ₩14,195 | -1.58% | 16만 |
|---|
| 2026.05.27 | ₩13,646 | ₩14,449 | ₩13,499 | ₩14,409 | +5.59% | 11.7만 |
|---|
| 2026.05.26 | ₩13,606 | ₩14,369 | ₩13,312 | ₩13,419 | -1.38% | 14.3만 |
|---|
| 2026.05.22 | ₩13,365 | ₩13,941 | ₩12,977 | ₩13,312 | -0.40% | 11.1만 |
|---|
| 2026.05.21 | ₩13,459 | ₩13,616 | ₩12,991 | ₩13,245 | -1.59% | 11.5만 |
|---|
| 2026.05.20 | ₩12,509 | ₩13,794 | ₩12,509 | ₩13,339 | +6.63% | 9.1만 |
|---|
| 2026.05.19 | ₩12,804 | ₩13,018 | ₩12,195 | ₩12,268 | -4.18% | 14.9만 |
|---|
| 2026.05.18 | ₩14,248 | ₩14,556 | ₩12,589 | ₩12,804 | -10.14% | 17.7만 |
|---|
| 2026.05.15 | ₩14,302 | ₩14,797 | ₩14,021 | ₩14,222 | -0.56% | 11.9만 |
|---|
| 2026.05.14 | ₩15,091 | ₩15,212 | ₩14,376 | ₩14,583 | -3.37% | 7.8만 |
|---|
| 2026.05.13 | ₩13,954 | ₩15,265 | ₩13,927 | ₩15,118 | +8.34% | 22만 |
|---|
| 2026.05.12 | ₩16,068 | ₩16,162 | ₩14,088 | ₩14,115 | -12.16% | 19.8만 |
|---|
| 2026.05.11 | ₩13,646 | ₩17,125 | ₩13,646 | ₩15,533 | +13.82% | 33.6만 |
|---|
| 2026.05.08 | ₩13,513 | ₩14,021 | ₩13,178 | ₩13,258 | -1.88% | 10.5만 |
|---|
| 2026.05.07 | ₩13,981 | ₩14,717 | ₩13,191 | ₩13,392 | -4.21% | 13.8만 |
|---|
| 2026.05.06 | ₩14,302 | ₩14,302 | ₩13,765 | ₩13,981 | -2.25% | 9.7만 |
|---|
| 2026.05.05 | ₩14,610 | ₩15,004 | ₩13,927 | ₩14,168 | -3.02% | 9.4만 |
|---|
| 2026.05.04 | ₩14,409 | ₩14,810 | ₩14,248 | ₩14,409 | 0.00% | 10.6만 |
|---|
| 2026.05.01 | ₩14,182 | ₩14,743 | ₩13,974 | ₩14,382 | +1.42% | 9.3만 |
|---|
| 2026.04.30 | ₩13,901 | ₩14,228 | ₩13,546 | ₩14,208 | +2.21% | 12.8만 |
|---|
| 2026.04.29 | ₩14,449 | ₩14,449 | ₩13,673 | ₩13,807 | -4.44% | 12.8만 |
|---|
| 2026.04.28 | ₩15,105 | ₩15,319 | ₩14,329 | ₩14,449 | -4.34% | 9.6만 |
|---|
| 2026.04.27 | ₩15,707 | ₩16,790 | ₩14,396 | ₩15,198 | -3.24% | 26.3만 |
|---|
| 2026.04.24 | ₩15,800 | ₩16,242 | ₩15,065 | ₩15,640 | -1.02% | 7.5만 |
|---|
| 2026.04.23 | ₩15,814 | ₩16,269 | ₩15,640 | ₩15,854 | +0.25% | 7.2만 |
|---|
| 2026.04.22 | ₩16,295 | ₩16,576 | ₩16,001 | ₩16,028 | -1.64% | 5.1만 |
|---|
| 2026.04.21 | ₩16,550 | ₩17,237 | ₩15,800 | ₩16,295 | -1.54% | 8.7만 |
|---|
| 2026.04.20 | ₩18,088 | ₩18,195 | ₩16,322 | ₩16,322 | -9.76% | 14.7만 |
|---|
| 2026.04.17 | ₩16,857 | ₩18,583 | ₩16,857 | ₩18,128 | +7.54% | 37.5만 |
|---|
| 2026.04.16 | ₩15,693 | ₩17,239 | ₩15,279 | ₩16,857 | +7.42% | 16.9만 |
|---|
| 2026.04.15 | ₩16,028 | ₩16,362 | ₩15,259 | ₩15,760 | -1.67% | 7.6만 |
|---|
| 2026.04.14 | ₩14,596 | ₩15,774 | ₩14,476 | ₩15,693 | +7.52% | 13.3만 |
|---|
| 2026.04.13 | ₩13,553 | ₩14,650 | ₩13,553 | ₩14,503 | +7.01% | 11.3만 |
|---|
| 2026.04.10 | ₩13,887 | ₩13,887 | ₩13,379 | ₩13,579 | -2.22% | 4.9만 |
|---|
| 2026.04.09 | ₩13,472 | ₩14,570 | ₩13,406 | ₩13,767 | +2.18% | 9.6만 |
|---|
| 2026.04.08 | ₩13,941 | ₩15,118 | ₩13,178 | ₩13,553 | -2.78% | 20.2만 |
|---|
| 2026.04.07 | ₩14,195 | ₩14,195 | ₩13,332 | ₩13,499 | -4.90% | 12.9만 |
|---|
| 2026.04.06 | ₩14,449 | ₩15,118 | ₩14,115 | ₩14,275 | -1.20% | 10.1만 |
|---|
| 2026.04.02 | ₩13,914 | ₩14,248 | ₩13,700 | ₩14,248 | +2.40% | 6.9만 |
|---|
| 2026.04.01 | ₩14,342 | ₩15,109 | ₩14,235 | ₩14,262 | -0.56% | 4.8만 |
|---|
| 2026.03.31 | ₩13,860 | ₩15,332 | ₩13,379 | ₩14,302 | +3.19% | 9.8만 |
|---|
| 2026.03.30 | ₩14,048 | ₩14,717 | ₩13,258 | ₩13,486 | -4.00% | 17.6만 |
|---|
| 2026.03.27 | ₩14,409 | ₩14,770 | ₩13,633 | ₩13,967 | -3.06% | 8.2만 |
|---|
| 2026.03.26 | ₩14,543 | ₩15,225 | ₩14,289 | ₩14,476 | -0.46% | 8.9만 |
|---|
| 2026.03.25 | ₩14,422 | ₩15,118 | ₩13,767 | ₩14,663 | +1.67% | 9.4만 |
|---|
| 2026.03.24 | ₩14,369 | ₩14,570 | ₩13,753 | ₩14,115 | -1.77% | 8.3만 |
|---|
| 2026.03.23 | ₩14,850 | ₩15,292 | ₩14,182 | ₩14,596 | -1.71% | 9.3만 |
|---|
| 2026.03.20 | ₩16,041 | ₩16,055 | ₩14,275 | ₩14,516 | -9.51% | 19.9만 |
|---|
| 2026.03.19 | ₩15,546 | ₩16,135 | ₩15,279 | ₩16,028 | +3.10% | 7.1만 |
|---|
| 2026.03.18 | ₩16,389 | ₩16,389 | ₩15,265 | ₩15,626 | -4.65% | 21만 |
|---|
| 2026.03.17 | ₩16,242 | ₩16,349 | ₩15,787 | ₩16,295 | +0.33% | 7.7만 |
|---|
| 2026.03.16 | ₩16,469 | ₩17,031 | ₩15,519 | ₩16,269 | -1.22% | 10.3만 |
|---|
| 2026.03.13 | ₩15,118 | ₩17,085 | ₩14,315 | ₩16,322 | +7.96% | 16.4만 |
|---|
| 2026.03.12 | ₩15,653 | ₩15,653 | ₩14,462 | ₩14,583 | -6.84% | 8.3만 |
|---|
| 2026.03.11 | ₩17,232 | ₩17,647 | ₩14,743 | ₩15,774 | -8.46% | 26.7만 |
|---|
| 2026.03.10 | ₩16,068 | ₩18,152 | ₩16,068 | ₩17,259 | +7.41% | 28.3만 |
|---|
| 2026.03.09 | ₩15,439 | ₩16,507 | ₩15,238 | ₩15,760 | +2.08% | 14.5만 |
|---|
| 2026.03.06 | ₩15,573 | ₩16,041 | ₩15,038 | ₩15,560 | -0.09% | 16.7만 |
|---|
| 2026.03.05 | ₩15,974 | ₩16,402 | ₩14,904 | ₩15,814 | -1.01% | 12만 |
|---|
| 2026.03.04 | ₩17,392 | ₩17,954 | ₩16,068 | ₩16,269 | -6.46% | 18.8만 |
|---|
| 2026.03.03 | ₩17,928 | ₩18,516 | ₩16,630 | ₩16,724 | -6.72% | 24.5만 |
|---|
| 2026.03.02 | ₩17,339 | ₩19,975 | ₩17,138 | ₩18,516 | +6.79% | 25.8만 |
|---|
| 2026.02.27 | ₩15,519 | ₩17,944 | ₩15,506 | ₩17,379 | +11.98% | 20.6만 |
|---|
| 2026.02.26 | ₩14,717 | ₩15,869 | ₩14,048 | ₩15,707 | +6.73% | 17.8만 |
|---|
| 2026.02.25 | ₩13,365 | ₩14,690 | ₩13,272 | ₩14,690 | +9.91% | 17만 |
|---|
| 2026.02.24 | ₩12,282 | ₩13,673 | ₩12,175 | ₩13,312 | +8.39% | 21.1만 |
|---|
| 2026.02.23 | ₩11,747 | ₩12,382 | ₩11,519 | ₩12,242 | +4.21% | 4.5만 |
|---|
| 2026.02.20 | ₩11,640 | ₩11,733 | ₩11,573 | ₩11,706 | +0.57% | 4.9만 |
|---|
| 2026.02.19 | ₩11,733 | ₩11,971 | ₩11,519 | ₩11,854 | +1.03% | 6.3만 |
|---|
| 2026.02.18 | ₩11,399 | ₩12,369 | ₩11,399 | ₩11,880 | +4.23% | 5.6만 |
|---|
| 2026.02.17 | ₩11,519 | ₩12,108 | ₩11,198 | ₩11,492 | -0.23% | 4.9만 |
|---|
| 2026.02.13 | ₩11,104 | ₩12,850 | ₩11,104 | ₩11,439 | +3.01% | 14.7만 |
|---|
| 2026.02.12 | ₩11,238 | ₩11,640 | ₩10,770 | ₩11,252 | +0.12% | 13.1만 |
|---|
| 2026.02.11 | ₩11,733 | ₩11,747 | ₩11,185 | ₩11,238 | -4.22% | 14.8만 |
|---|
| 2026.02.10 | ₩12,737 | ₩12,911 | ₩11,151 | ₩11,640 | -8.61% | 30만 |
|---|
| 2026.02.09 | ₩11,131 | ₩13,138 | ₩10,823 | ₩12,723 | +14.30% | 29.5만 |
|---|
| 2026.02.06 | ₩10,369 | ₩11,158 | ₩10,041 | ₩11,131 | +7.35% | 11.6만 |
|---|
| 2026.02.05 | ₩10,502 | ₩10,623 | ₩10,041 | ₩10,181 | -3.06% | 13만 |
|---|
| 2026.02.04 | ₩11,131 | ₩11,131 | ₩10,255 | ₩10,502 | -5.65% | 19.7만 |
|---|
| 2026.02.03 | ₩10,850 | ₩11,185 | ₩10,703 | ₩10,850 | 0.00% | 13.4만 |
|---|
| 2026.02.02 | ₩10,221 | ₩11,640 | ₩10,221 | ₩10,837 | +6.02% | 34만 |
|---|
| 2026.01.30 | ₩10,770 | ₩11,038 | ₩9,860 | ₩10,168 | -5.59% | 12.1만 |
|---|
| 2026.01.29 | ₩10,984 | ₩11,044 | ₩10,676 | ₩10,810 | -1.58% | 6.3만 |
|---|
| 2026.01.28 | ₩11,252 | ₩11,405 | ₩10,696 | ₩10,957 | -2.62% | 8.3만 |
|---|
| 2026.01.27 | ₩11,064 | ₩11,412 | ₩11,051 | ₩11,305 | +2.18% | 20.6만 |
|---|
| 2026.01.26 | ₩10,823 | ₩11,318 | ₩10,703 | ₩11,051 | +2.10% | 14.1만 |
|---|
| 2026.01.23 | ₩10,716 | ₩10,957 | ₩10,542 | ₩10,837 | +1.12% | 9.9만 |
|---|
| 2026.01.22 | ₩10,596 | ₩11,011 | ₩10,596 | ₩10,716 | +1.14% | 7.7만 |
|---|
| 2026.01.21 | ₩10,690 | ₩10,957 | ₩10,556 | ₩10,556 | -1.25% | 6만 |
|---|
| 2026.01.20 | ₩11,038 | ₩11,205 | ₩10,449 | ₩10,636 | -3.64% | 6.8만 |
|---|
| 2026.01.16 | ₩11,024 | ₩12,041 | ₩10,462 | ₩11,038 | +0.12% | 13.7만 |
|---|
| 2026.01.15 | ₩10,716 | ₩11,011 | ₩10,409 | ₩10,449 | -2.50% | 3.5만 |
|---|
| 2026.01.14 | ₩10,395 | ₩10,904 | ₩10,101 | ₩10,743 | +3.35% | 4.8만 |
|---|
| 2026.01.13 | ₩10,302 | ₩10,516 | ₩10,007 | ₩10,395 | +0.91% | 5.7만 |
|---|
| 2026.01.12 | ₩10,743 | ₩11,162 | ₩10,047 | ₩10,355 | -3.61% | 11.5만 |
|---|
| 2026.01.09 | ₩11,051 | ₩11,487 | ₩10,730 | ₩10,783 | -2.42% | 14.6만 |
|---|
| 2026.01.08 | ₩11,104 | ₩11,211 | ₩10,944 | ₩11,024 | -0.72% | 14.5만 |
|---|
| 2026.01.07 | ₩10,877 | ₩11,561 | ₩10,757 | ₩11,104 | +2.09% | 8.3만 |
|---|
| 2026.01.06 | ₩10,529 | ₩10,837 | ₩10,476 | ₩10,797 | +2.54% | 4.7만 |
|---|
| 2026.01.05 | ₩10,810 | ₩11,017 | ₩10,476 | ₩10,516 | -2.72% | 7.2만 |
|---|
| 2026.01.02 | ₩10,797 | ₩11,111 | ₩10,636 | ₩10,770 | -0.25% | 7.3만 |
|---|
| 2025.12.31 | ₩10,636 | ₩10,837 | ₩10,395 | ₩10,650 | +0.13% | 7.6만 |
|---|
| 2025.12.30 | ₩10,676 | ₩10,783 | ₩10,435 | ₩10,583 | -0.88% | 7.1만 |
|---|
| 2025.12.29 | ₩10,797 | ₩10,797 | ₩10,435 | ₩10,703 | -0.87% | 10.7만 |
|---|
| 2025.12.26 | ₩10,984 | ₩10,984 | ₩10,663 | ₩10,797 | -1.71% | 5.5만 |
|---|
| 2025.12.24 | ₩10,743 | ₩11,118 | ₩10,703 | ₩10,957 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩10,797 | ₩10,877 | ₩10,636 | ₩10,730 | -0.62% | 6.8만 |
|---|
| 2025.12.22 | ₩10,636 | ₩11,225 | ₩10,636 | ₩10,810 | +1.64% | 10.5만 |
|---|
| 2025.12.19 | ₩10,650 | ₩11,064 | ₩10,556 | ₩10,623 | -0.25% | 9.6만 |
|---|
| 2025.12.18 | ₩10,676 | ₩11,104 | ₩10,569 | ₩10,690 | +0.13% | 11.4만 |
|---|
| 2025.12.17 | ₩10,997 | ₩11,038 | ₩10,335 | ₩10,529 | -4.26% | 11.6만 |
|---|
| 2025.12.16 | ₩11,385 | ₩11,740 | ₩10,904 | ₩10,904 | -4.23% | 14.7만 |
|---|
| 2025.12.15 | ₩10,997 | ₩11,747 | ₩10,997 | ₩11,399 | +3.65% | 14.3만 |
|---|
| 2025.12.12 | ₩11,185 | ₩11,352 | ₩10,904 | ₩10,951 | -2.09% | 4.9만 |
|---|
| 2025.12.11 | ₩10,850 | ₩11,372 | ₩10,750 | ₩11,198 | +3.21% | 8.8만 |
|---|
| 2025.12.10 | ₩10,823 | ₩11,379 | ₩10,569 | ₩10,770 | -0.49% | 11만 |
|---|
| 2025.12.09 | ₩11,265 | ₩11,472 | ₩10,670 | ₩10,823 | -3.92% | 16.6만 |
|---|
| 2025.12.08 | ₩10,837 | ₩12,034 | ₩10,716 | ₩11,285 | +4.14% | 6.6만 |
|---|
| 2025.12.05 | ₩11,185 | ₩11,298 | ₩10,596 | ₩10,703 | -4.31% | 7.4만 |
|---|
| 2025.12.04 | ₩10,743 | ₩11,492 | ₩10,476 | ₩11,138 | +3.67% | 8.7만 |
|---|
| 2025.12.03 | ₩10,047 | ₩11,051 | ₩10,047 | ₩10,770 | +7.19% | 13.2만 |
|---|
| 2025.12.02 | ₩11,907 | ₩12,218 | ₩9,940 | ₩10,088 | -15.28% | 24.7만 |
|---|
| 2025.12.01 | ₩12,523 | ₩12,547 | ₩11,947 | ₩12,041 | -3.85% | 11.7만 |
|---|
| 2025.11.28 | ₩12,308 | ₩12,777 | ₩12,308 | ₩12,523 | +1.74% | 3.7만 |
|---|
| 2025.11.26 | ₩11,934 | ₩12,349 | ₩11,800 | ₩12,255 | +2.69% | 8.1만 |
|---|
| 2025.11.25 | ₩11,599 | ₩12,054 | ₩11,372 | ₩11,974 | +3.23% | 11.9만 |
|---|
| 2025.11.24 | ₩11,372 | ₩11,640 | ₩11,305 | ₩11,533 | +1.41% | 9.4만 |
|---|
| 2025.11.21 | ₩10,770 | ₩11,345 | ₩10,529 | ₩11,305 | +4.97% | 6만 |
|---|
| 2025.11.20 | ₩10,837 | ₩11,305 | ₩10,676 | ₩10,690 | -1.36% | 10.1만 |
|---|
| 2025.11.19 | ₩11,372 | ₩12,028 | ₩10,529 | ₩10,837 | -4.71% | 17.6만 |
|---|
| 2025.11.18 | ₩11,626 | ₩11,767 | ₩11,385 | ₩11,466 | -1.38% | 9.7만 |
|---|
| 2025.11.17 | ₩12,001 | ₩12,014 | ₩11,519 | ₩11,666 | -2.79% | 12.8만 |
|---|
| 2025.11.14 | ₩11,840 | ₩12,402 | ₩11,619 | ₩11,921 | +0.68% | 13.1만 |
|---|
| 2025.11.13 | ₩12,322 | ₩12,696 | ₩11,840 | ₩12,188 | -1.09% | 11.8만 |
|---|
| 2025.11.12 | ₩12,349 | ₩12,608 | ₩12,172 | ₩12,295 | -0.43% | 9만 |
|---|
| 2025.11.11 | ₩11,706 | ₩12,456 | ₩11,706 | ₩12,349 | +5.49% | 8.4만 |
|---|
| 2025.11.10 | ₩11,947 | ₩12,141 | ₩11,626 | ₩11,800 | -1.23% | 8.3만 |
|---|
| 2025.11.07 | ₩12,295 | ₩12,643 | ₩11,506 | ₩11,867 | -3.48% | 14.6만 |
|---|
| 2025.11.06 | ₩12,242 | ₩12,322 | ₩11,894 | ₩12,135 | -0.87% | 9.6만 |
|---|
| 2025.11.05 | ₩12,295 | ₩12,667 | ₩12,068 | ₩12,215 | -0.65% | 7.5만 |
|---|
| 2025.11.04 | ₩12,402 | ₩12,844 | ₩12,135 | ₩12,242 | -1.29% | 14.7만 |
|---|
| 2025.11.03 | ₩12,683 | ₩12,710 | ₩12,041 | ₩12,375 | -2.43% | 17.6만 |
|---|
| 2025.10.31 | ₩12,429 | ₩12,589 | ₩12,262 | ₩12,429 | 0.00% | 8.1만 |
|---|
| 2025.10.30 | ₩12,589 | ₩12,911 | ₩12,228 | ₩12,375 | -1.70% | 12.6만 |
|---|
| 2025.10.29 | ₩12,897 | ₩13,125 | ₩12,509 | ₩12,576 | -2.49% | 8.2만 |
|---|
| 2025.10.28 | ₩13,352 | ₩13,593 | ₩12,857 | ₩13,031 | -2.40% | 7.7만 |
|---|
| 2025.10.27 | ₩13,392 | ₩13,673 | ₩12,919 | ₩12,977 | -3.10% | 10.6만 |
|---|
| 2025.10.24 | ₩13,018 | ₩13,088 | ₩12,804 | ₩12,977 | -0.31% | 8.1만 |
|---|
| 2025.10.23 | ₩13,218 | ₩13,352 | ₩12,710 | ₩12,710 | -3.85% | 6.6만 |
|---|
| 2025.10.22 | ₩13,031 | ₩13,533 | ₩12,977 | ₩13,165 | +1.03% | 16.6만 |
|---|
| 2025.10.21 | ₩12,710 | ₩13,258 | ₩12,670 | ₩12,670 | -0.32% | 8.4만 |
|---|
| 2025.10.20 | ₩12,870 | ₩13,432 | ₩12,589 | ₩12,683 | -1.46% | 13.4만 |
|---|
| 2025.10.17 | ₩13,299 | ₩13,299 | ₩12,279 | ₩12,509 | -5.94% | 11.8만 |
|---|
| 2025.10.16 | ₩14,289 | ₩14,289 | ₩13,245 | ₩13,446 | -5.90% | 11.3만 |
|---|
| 2025.10.15 | ₩14,088 | ₩14,355 | ₩13,914 | ₩14,182 | +0.66% | 7.9만 |
|---|
| 2025.10.14 | ₩14,262 | ₩14,315 | ₩13,914 | ₩14,048 | -1.50% | 7.8만 |
|---|
| 2025.10.13 | ₩14,717 | ₩14,717 | ₩13,982 | ₩14,248 | -3.18% | 6.7만 |
|---|
| 2025.10.10 | ₩14,917 | ₩14,917 | ₩13,874 | ₩14,155 | -5.11% | 4.4만 |
|---|