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 | ₩2,451 | ₩2,571 | ₩2,390 | ₩2,531 | +3.28% | 30.6만 |
| 2026.10.08 | ₩2,477 | ₩2,477 | ₩2,330 | ₩2,424 | -2.16% | 26.7만 |
| 2026.10.07 | ₩2,504 | ₩2,571 | ₩2,451 | ₩2,477 | -1.07% | 13.9만 |
| 2026.10.06 | ₩2,544 | ₩2,625 | ₩2,491 | ₩2,517 | -1.05% | 25.9만 |
| 2026.10.05 | ₩2,584 | ₩2,625 | ₩2,424 | ₩2,571 | -0.52% | 20만 |
| 2026.10.02 | ₩2,611 | ₩2,638 | ₩2,477 | ₩2,571 | -1.54% | 17.6만 |
| 2026.10.01 | ₩2,437 | ₩2,625 | ₩2,437 | ₩2,571 | +5.49% | 31만 |
| 2026.09.30 | ₩2,491 | ₩2,491 | ₩2,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,437 |
| -2.15% |
| 27.4만 |
| 2026.09.29 | ₩2,477 | ₩2,544 | ₩2,370 | ₩2,464 | -0.54% | 45.3만 |
|---|
| 2026.09.28 | ₩2,477 | ₩2,544 | ₩2,424 | ₩2,477 | 0.00% | 22.2만 |
|---|
| 2026.09.25 | ₩2,517 | ₩2,544 | ₩2,437 | ₩2,464 | -2.13% | 16.5만 |
|---|
| 2026.09.24 | ₩2,517 | ₩2,678 | ₩2,424 | ₩2,517 | 0.00% | 34만 |
|---|
| 2026.09.23 | ₩2,504 | ₩2,538 | ₩2,464 | ₩2,504 | 0.00% | 19.5만 |
|---|
| 2026.09.22 | ₩2,571 | ₩2,578 | ₩2,437 | ₩2,504 | -2.60% | 40.3만 |
|---|
| 2026.09.21 | ₩2,571 | ₩2,705 | ₩2,558 | ₩2,558 | -0.52% | 48.4만 |
|---|
| 2026.09.18 | ₩2,491 | ₩2,678 | ₩2,491 | ₩2,531 | +1.61% | 69만 |
|---|
| 2026.09.17 | ₩2,397 | ₩2,544 | ₩2,390 | ₩2,497 | +4.19% | 34만 |
|---|
| 2026.09.16 | ₩2,544 | ₩2,544 | ₩2,283 | ₩2,370 | -6.84% | 62.9만 |
|---|
| 2026.09.15 | ₩2,692 | ₩2,705 | ₩2,564 | ₩2,665 | -1.00% | 31.9만 |
|---|
| 2026.09.14 | ₩2,759 | ₩2,799 | ₩2,611 | ₩2,678 | -2.91% | 39.2만 |
|---|
| 2026.09.11 | ₩2,866 | ₩2,946 | ₩2,705 | ₩2,745 | -4.21% | 44.6만 |
|---|
| 2026.09.10 | ₩2,906 | ₩2,946 | ₩2,772 | ₩2,825 | -2.76% | 34.3만 |
|---|
| 2026.09.09 | ₩3,174 | ₩3,180 | ₩2,906 | ₩2,919 | -8.02% | 45.7만 |
|---|
| 2026.09.08 | ₩3,241 | ₩3,294 | ₩3,133 | ₩3,147 | -2.89% | 32.5만 |
|---|
| 2026.09.04 | ₩3,348 | ₩3,348 | ₩3,160 | ₩3,227 | -3.60% | 48.8만 |
|---|
| 2026.09.03 | ₩3,415 | ₩3,428 | ₩3,301 | ₩3,348 | -1.96% | 27.3만 |
|---|
| 2026.09.02 | ₩3,441 | ₩3,495 | ₩3,321 | ₩3,415 | -0.78% | 39.8만 |
|---|
| 2026.09.01 | ₩3,616 | ₩3,629 | ₩3,415 | ₩3,428 | -5.19% | 33.4만 |
|---|
| 2026.08.31 | ₩3,803 | ₩3,843 | ₩3,616 | ₩3,616 | -4.93% | 41.2만 |
|---|
| 2026.08.28 | ₩4,017 | ₩4,017 | ₩3,803 | ₩3,803 | -5.33% | 42.2만 |
|---|
| 2026.08.27 | ₩4,017 | ₩4,084 | ₩3,977 | ₩4,017 | 0.00% | 13.1만 |
|---|
| 2026.08.26 | ₩4,017 | ₩4,111 | ₩3,964 | ₩3,990 | -0.67% | 18.2만 |
|---|
| 2026.08.25 | ₩4,017 | ₩4,144 | ₩3,990 | ₩4,031 | +0.33% | 22.4만 |
|---|
| 2026.08.24 | ₩4,098 | ₩4,098 | ₩3,937 | ₩3,990 | -2.61% | 30.9만 |
|---|
| 2026.08.21 | ₩4,165 | ₩4,165 | ₩4,057 | ₩4,071 | -2.25% | 27.9만 |
|---|
| 2026.08.20 | ₩4,165 | ₩4,198 | ₩4,044 | ₩4,118 | -1.13% | 20.8만 |
|---|
| 2026.08.19 | ₩4,473 | ₩4,499 | ₩4,071 | ₩4,191 | -6.29% | 50.2만 |
|---|
| 2026.08.18 | ₩4,057 | ₩4,178 | ₩3,990 | ₩4,165 | +2.64% | 38.9만 |
|---|
| 2026.08.17 | ₩4,084 | ₩4,131 | ₩4,017 | ₩4,044 | -0.98% | 25.3만 |
|---|
| 2026.08.14 | ₩4,231 | ₩4,292 | ₩4,084 | ₩4,138 | -2.22% | 15.6만 |
|---|
| 2026.08.13 | ₩4,151 | ₩4,265 | ₩4,086 | ₩4,218 | +1.61% | 14만 |
|---|
| 2026.08.12 | ₩4,031 | ₩4,124 | ₩4,031 | ₩4,098 | +1.66% | 14.1만 |
|---|
| 2026.08.11 | ₩4,218 | ₩4,272 | ₩4,044 | ₩4,057 | -3.81% | 15.7만 |
|---|
| 2026.08.10 | ₩4,285 | ₩4,365 | ₩4,071 | ₩4,151 | -3.13% | 23.2만 |
|---|
| 2026.08.07 | ₩4,285 | ₩4,379 | ₩4,191 | ₩4,272 | -0.31% | 12.2만 |
|---|
| 2026.08.06 | ₩4,178 | ₩4,392 | ₩4,165 | ₩4,205 | +0.64% | 21.7만 |
|---|
| 2026.08.05 | ₩4,231 | ₩4,379 | ₩4,151 | ₩4,272 | +0.95% | 34.6만 |
|---|
| 2026.08.04 | ₩3,897 | ₩4,272 | ₩3,843 | ₩4,231 | +8.59% | 69.3만 |
|---|
| 2026.08.03 | ₩3,723 | ₩3,883 | ₩3,689 | ₩3,830 | +2.88% | 29.3만 |
|---|
| 2026.07.31 | ₩3,964 | ₩3,964 | ₩3,642 | ₩3,749 | -5.41% | 40.7만 |
|---|
| 2026.07.30 | ₩3,910 | ₩4,004 | ₩3,843 | ₩3,897 | -0.34% | 17.8만 |
|---|
| 2026.07.29 | ₩4,017 | ₩4,084 | ₩3,749 | ₩3,870 | -3.67% | 26만 |
|---|
| 2026.07.28 | ₩4,004 | ₩4,138 | ₩3,843 | ₩3,950 | -1.34% | 36.1만 |
|---|
| 2026.07.27 | ₩4,124 | ₩4,285 | ₩3,977 | ₩4,017 | -2.60% | 25.5만 |
|---|
| 2026.07.24 | ₩4,205 | ₩4,285 | ₩4,017 | ₩4,017 | -4.46% | 24.7만 |
|---|
| 2026.07.23 | ₩4,191 | ₩4,312 | ₩4,151 | ₩4,218 | +0.64% | 25.7만 |
|---|
| 2026.07.22 | ₩4,124 | ₩4,257 | ₩3,964 | ₩4,178 | +1.30% | 35.4만 |
|---|
| 2026.07.21 | ₩4,124 | ₩4,231 | ₩4,044 | ₩4,124 | 0.00% | 24.6만 |
|---|
| 2026.07.20 | ₩4,191 | ₩4,306 | ₩4,031 | ₩4,071 | -2.88% | 29.7만 |
|---|
| 2026.07.17 | ₩4,218 | ₩4,499 | ₩4,151 | ₩4,165 | -1.27% | 75.6만 |
|---|
| 2026.07.16 | ₩4,031 | ₩4,392 | ₩3,977 | ₩4,285 | +6.31% | 56.2만 |
|---|
| 2026.07.15 | ₩4,218 | ₩4,245 | ₩3,883 | ₩4,071 | -3.49% | 74.6만 |
|---|
| 2026.07.14 | ₩4,432 | ₩4,434 | ₩4,115 | ₩4,165 | -6.04% | 78.2만 |
|---|
| 2026.07.13 | ₩4,553 | ₩4,660 | ₩4,191 | ₩4,406 | -3.24% | 49.3만 |
|---|
| 2026.07.10 | ₩4,687 | ₩4,767 | ₩4,379 | ₩4,660 | -0.57% | 47.9만 |
|---|
| 2026.07.09 | ₩4,660 | ₩4,807 | ₩4,446 | ₩4,673 | +0.29% | 104.8만 |
|---|
| 2026.07.08 | ₩3,897 | ₩4,914 | ₩3,843 | ₩4,673 | +19.93% | 418.4만 |
|---|
| 2026.07.07 | ₩4,419 | ₩4,439 | ₩3,709 | ₩3,749 | -15.15% | 140.7만 |
|---|
| 2026.07.06 | ₩4,539 | ₩4,807 | ₩4,352 | ₩4,412 | -2.80% | 136.8만 |
|---|
| 2026.07.02 | ₩4,821 | ₩5,089 | ₩4,258 | ₩4,312 | -10.56% | 433.9만 |
|---|
| 2026.07.01 | ₩5,330 | ₩7,204 | ₩5,249 | ₩6,883 | +29.15% | 238.4만 |
|---|
| 2026.06.30 | ₩5,309 | ₩5,490 | ₩5,089 | ₩5,236 | -1.39% | 44.9만 |
|---|
| 2026.06.29 | ₩5,356 | ₩5,664 | ₩5,174 | ₩5,356 | 0.00% | 45.6만 |
|---|
| 2026.06.26 | ₩4,981 | ₩5,490 | ₩4,860 | ₩5,356 | +7.53% | 218.9만 |
|---|
| 2026.06.25 | ₩5,196 | ₩5,277 | ₩4,794 | ₩5,022 | -3.35% | 90.6만 |
|---|
| 2026.06.24 | ₩5,490 | ₩5,678 | ₩5,196 | ₩5,330 | -2.93% | 76.1만 |
|---|
| 2026.06.23 | ₩5,477 | ₩5,892 | ₩5,316 | ₩5,504 | +0.49% | 156.5만 |
|---|
| 2026.06.22 | ₩5,289 | ₩6,015 | ₩5,035 | ₩5,544 | +4.81% | 318.3만 |
|---|
| 2026.06.18 | ₩5,642 | ₩6,093 | ₩4,901 | ₩5,155 | -8.62% | 543.6만 |
|---|
| 2026.06.17 | ₩4,225 | ₩8,891 | ₩3,830 | ₩6,307 | +49.29% | 5112만 |
|---|
| 2026.06.16 | ₩5,463 | ₩5,463 | ₩3,562 | ₩3,696 | -32.35% | 487.1만 |
|---|
| 2026.06.15 | ₩6,407 | ₩6,428 | ₩4,847 | ₩5,463 | -14.73% | 846.4만 |
|---|
| 2026.06.12 | ₩18,787 | ₩19,939 | ₩18,586 | ₩19,885 | +5.84% | 12.5만 |
|---|
| 2026.06.11 | ₩19,202 | ₩19,631 | ₩17,408 | ₩18,667 | -2.79% | 18.4만 |
|---|
| 2026.06.10 | ₩19,738 | ₩21,425 | ₩18,747 | ₩19,149 | -2.99% | 25.9만 |
|---|
| 2026.06.09 | ₩18,225 | ₩19,015 | ₩17,087 | ₩19,015 | +4.34% | 12.7만 |
|---|
| 2026.06.08 | ₩17,944 | ₩19,577 | ₩17,770 | ₩18,145 | +1.12% | 8.5만 |
|---|
| 2026.06.05 | ₩18,653 | ₩19,551 | ₩17,421 | ₩17,756 | -4.81% | 11.5만 |
|---|
| 2026.06.04 | ₩17,341 | ₩20,046 | ₩17,207 | ₩18,653 | +7.57% | 29.4만 |
|---|
| 2026.06.03 | ₩15,346 | ₩17,006 | ₩14,817 | ₩16,779 | +9.34% | 15.1만 |
|---|
| 2026.06.02 | ₩16,082 | ₩16,725 | ₩14,958 | ₩15,386 | -4.33% | 12.2만 |
|---|
| 2026.06.01 | ₩15,185 | ₩16,230 | ₩14,945 | ₩16,230 | +6.88% | 9.2만 |
|---|
| 2026.05.29 | ₩14,208 | ₩15,440 | ₩13,940 | ₩15,319 | +7.82% | 9.2만 |
|---|
| 2026.05.28 | ₩14,435 | ₩14,435 | ₩13,793 | ₩14,208 | -1.58% | 16만 |
|---|
| 2026.05.27 | ₩13,659 | ₩14,462 | ₩13,511 | ₩14,422 | +5.59% | 11.7만 |
|---|
| 2026.05.26 | ₩13,618 | ₩14,382 | ₩13,324 | ₩13,431 | -1.38% | 14.3만 |
|---|
| 2026.05.22 | ₩13,377 | ₩13,953 | ₩12,989 | ₩13,324 | -0.40% | 11.1만 |
|---|
| 2026.05.21 | ₩13,471 | ₩13,628 | ₩13,002 | ₩13,257 | -1.59% | 11.5만 |
|---|
| 2026.05.20 | ₩12,520 | ₩13,806 | ₩12,520 | ₩13,351 | +6.63% | 9.1만 |
|---|
| 2026.05.19 | ₩12,815 | ₩13,029 | ₩12,206 | ₩12,279 | -4.18% | 14.9만 |
|---|
| 2026.05.18 | ₩14,261 | ₩14,569 | ₩12,601 | ₩12,815 | -10.14% | 17.7만 |
|---|
| 2026.05.15 | ₩14,315 | ₩14,810 | ₩14,034 | ₩14,234 | -0.56% | 11.9만 |
|---|
| 2026.05.14 | ₩15,105 | ₩15,225 | ₩14,388 | ₩14,596 | -3.37% | 7.8만 |
|---|
| 2026.05.13 | ₩13,967 | ₩15,279 | ₩13,940 | ₩15,132 | +8.34% | 22만 |
|---|
| 2026.05.12 | ₩16,082 | ₩16,176 | ₩14,101 | ₩14,127 | -12.16% | 19.8만 |
|---|
| 2026.05.11 | ₩13,659 | ₩17,140 | ₩13,659 | ₩15,547 | +13.82% | 33.6만 |
|---|
| 2026.05.08 | ₩13,525 | ₩14,034 | ₩13,190 | ₩13,270 | -1.88% | 10.5만 |
|---|
| 2026.05.07 | ₩13,993 | ₩14,730 | ₩13,203 | ₩13,404 | -4.21% | 13.8만 |
|---|
| 2026.05.06 | ₩14,315 | ₩14,315 | ₩13,778 | ₩13,993 | -2.25% | 9.7만 |
|---|
| 2026.05.05 | ₩14,623 | ₩15,018 | ₩13,940 | ₩14,181 | -3.02% | 9.4만 |
|---|
| 2026.05.04 | ₩14,422 | ₩14,824 | ₩14,261 | ₩14,422 | 0.00% | 10.6만 |
|---|
| 2026.05.01 | ₩14,194 | ₩14,757 | ₩13,987 | ₩14,395 | +1.42% | 9.3만 |
|---|
| 2026.04.30 | ₩13,913 | ₩14,241 | ₩13,558 | ₩14,221 | +2.21% | 12.8만 |
|---|
| 2026.04.29 | ₩14,462 | ₩14,462 | ₩13,685 | ₩13,819 | -4.44% | 12.8만 |
|---|
| 2026.04.28 | ₩15,118 | ₩15,332 | ₩14,342 | ₩14,462 | -4.34% | 9.6만 |
|---|
| 2026.04.27 | ₩15,721 | ₩16,805 | ₩14,409 | ₩15,212 | -3.24% | 26.3만 |
|---|
| 2026.04.24 | ₩15,815 | ₩16,256 | ₩15,078 | ₩15,654 | -1.02% | 7.5만 |
|---|
| 2026.04.23 | ₩15,828 | ₩16,283 | ₩15,654 | ₩15,868 | +0.25% | 7.2만 |
|---|
| 2026.04.22 | ₩16,310 | ₩16,591 | ₩16,015 | ₩16,042 | -1.64% | 5.1만 |
|---|
| 2026.04.21 | ₩16,564 | ₩17,253 | ₩15,815 | ₩16,310 | -1.54% | 8.7만 |
|---|
| 2026.04.20 | ₩18,104 | ₩18,211 | ₩16,337 | ₩16,337 | -9.76% | 14.7만 |
|---|
| 2026.04.17 | ₩16,872 | ₩18,600 | ₩16,872 | ₩18,145 | +7.54% | 37.5만 |
|---|
| 2026.04.16 | ₩15,707 | ₩17,254 | ₩15,292 | ₩16,872 | +7.42% | 16.9만 |
|---|
| 2026.04.15 | ₩16,042 | ₩16,377 | ₩15,272 | ₩15,774 | -1.67% | 7.6만 |
|---|
| 2026.04.14 | ₩14,609 | ₩15,788 | ₩14,489 | ₩15,707 | +7.52% | 13.3만 |
|---|
| 2026.04.13 | ₩13,565 | ₩14,663 | ₩13,565 | ₩14,516 | +7.01% | 11.3만 |
|---|
| 2026.04.10 | ₩13,900 | ₩13,900 | ₩13,391 | ₩13,592 | -2.22% | 4.9만 |
|---|
| 2026.04.09 | ₩13,485 | ₩14,583 | ₩13,418 | ₩13,779 | +2.18% | 9.6만 |
|---|
| 2026.04.08 | ₩13,953 | ₩15,132 | ₩13,190 | ₩13,565 | -2.78% | 20.2만 |
|---|
| 2026.04.07 | ₩14,208 | ₩14,208 | ₩13,344 | ₩13,511 | -4.90% | 12.9만 |
|---|
| 2026.04.06 | ₩14,462 | ₩15,132 | ₩14,127 | ₩14,288 | -1.20% | 10.1만 |
|---|
| 2026.04.02 | ₩13,926 | ₩14,261 | ₩13,712 | ₩14,261 | +2.40% | 6.9만 |
|---|
| 2026.04.01 | ₩14,355 | ₩15,122 | ₩14,248 | ₩14,275 | -0.56% | 4.8만 |
|---|
| 2026.03.31 | ₩13,873 | ₩15,346 | ₩13,391 | ₩14,315 | +3.19% | 9.8만 |
|---|
| 2026.03.30 | ₩14,060 | ₩14,730 | ₩13,270 | ₩13,498 | -4.00% | 17.6만 |
|---|
| 2026.03.27 | ₩14,422 | ₩14,783 | ₩13,645 | ₩13,980 | -3.06% | 8.2만 |
|---|
| 2026.03.26 | ₩14,556 | ₩15,239 | ₩14,301 | ₩14,489 | -0.46% | 8.9만 |
|---|
| 2026.03.25 | ₩14,435 | ₩15,132 | ₩13,779 | ₩14,676 | +1.67% | 9.4만 |
|---|
| 2026.03.24 | ₩14,382 | ₩14,583 | ₩13,766 | ₩14,127 | -1.77% | 8.3만 |
|---|
| 2026.03.23 | ₩14,864 | ₩15,306 | ₩14,194 | ₩14,609 | -1.71% | 9.3만 |
|---|
| 2026.03.20 | ₩16,056 | ₩16,069 | ₩14,288 | ₩14,529 | -9.51% | 19.9만 |
|---|
| 2026.03.19 | ₩15,560 | ₩16,149 | ₩15,292 | ₩16,042 | +3.10% | 7.1만 |
|---|
| 2026.03.18 | ₩16,404 | ₩16,404 | ₩15,279 | ₩15,640 | -4.65% | 21만 |
|---|
| 2026.03.17 | ₩16,256 | ₩16,364 | ₩15,801 | ₩16,310 | +0.33% | 7.7만 |
|---|
| 2026.03.16 | ₩16,484 | ₩17,046 | ₩15,533 | ₩16,283 | -1.22% | 10.3만 |
|---|
| 2026.03.13 | ₩15,132 | ₩17,100 | ₩14,328 | ₩16,337 | +7.96% | 16.4만 |
|---|
| 2026.03.12 | ₩15,667 | ₩15,667 | ₩14,475 | ₩14,596 | -6.84% | 8.3만 |
|---|
| 2026.03.11 | ₩17,247 | ₩17,662 | ₩14,757 | ₩15,788 | -8.46% | 26.7만 |
|---|
| 2026.03.10 | ₩16,082 | ₩18,169 | ₩16,082 | ₩17,274 | +7.41% | 28.3만 |
|---|
| 2026.03.09 | ₩15,453 | ₩16,522 | ₩15,252 | ₩15,774 | +2.08% | 14.5만 |
|---|
| 2026.03.06 | ₩15,587 | ₩16,056 | ₩15,051 | ₩15,574 | -0.09% | 16.7만 |
|---|
| 2026.03.05 | ₩15,989 | ₩16,417 | ₩14,917 | ₩15,828 | -1.01% | 12만 |
|---|
| 2026.03.04 | ₩17,408 | ₩17,970 | ₩16,082 | ₩16,283 | -6.46% | 18.8만 |
|---|
| 2026.03.03 | ₩17,944 | ₩18,533 | ₩16,645 | ₩16,739 | -6.72% | 24.5만 |
|---|
| 2026.03.02 | ₩17,354 | ₩19,992 | ₩17,154 | ₩18,533 | +6.79% | 25.8만 |
|---|
| 2026.02.27 | ₩15,533 | ₩17,960 | ₩15,520 | ₩17,395 | +11.98% | 20.6만 |
|---|
| 2026.02.26 | ₩14,730 | ₩15,883 | ₩14,060 | ₩15,721 | +6.73% | 17.8만 |
|---|
| 2026.02.25 | ₩13,377 | ₩14,703 | ₩13,284 | ₩14,703 | +9.91% | 17만 |
|---|
| 2026.02.24 | ₩12,293 | ₩13,685 | ₩12,186 | ₩13,324 | +8.39% | 21.1만 |
|---|
| 2026.02.23 | ₩11,757 | ₩12,393 | ₩11,529 | ₩12,253 | +4.21% | 4.5만 |
|---|
| 2026.02.20 | ₩11,650 | ₩11,744 | ₩11,583 | ₩11,717 | +0.57% | 4.9만 |
|---|
| 2026.02.19 | ₩11,744 | ₩11,982 | ₩11,529 | ₩11,864 | +1.03% | 6.3만 |
|---|
| 2026.02.18 | ₩11,409 | ₩12,380 | ₩11,409 | ₩11,891 | +4.23% | 5.6만 |
|---|
| 2026.02.17 | ₩11,529 | ₩12,119 | ₩11,208 | ₩11,503 | -0.23% | 4.9만 |
|---|
| 2026.02.13 | ₩11,114 | ₩12,862 | ₩11,114 | ₩11,449 | +3.01% | 14.7만 |
|---|
| 2026.02.12 | ₩11,248 | ₩11,650 | ₩10,780 | ₩11,262 | +0.12% | 13.1만 |
|---|
| 2026.02.11 | ₩11,744 | ₩11,757 | ₩11,195 | ₩11,248 | -4.22% | 14.8만 |
|---|
| 2026.02.10 | ₩12,748 | ₩12,922 | ₩11,161 | ₩11,650 | -8.61% | 30만 |
|---|
| 2026.02.09 | ₩11,141 | ₩13,150 | ₩10,833 | ₩12,735 | +14.30% | 29.5만 |
|---|
| 2026.02.06 | ₩10,378 | ₩11,168 | ₩10,050 | ₩11,141 | +7.35% | 11.6만 |
|---|
| 2026.02.05 | ₩10,512 | ₩10,632 | ₩10,050 | ₩10,190 | -3.06% | 13만 |
|---|
| 2026.02.04 | ₩11,141 | ₩11,141 | ₩10,264 | ₩10,512 | -5.65% | 19.7만 |
|---|
| 2026.02.03 | ₩10,860 | ₩11,195 | ₩10,713 | ₩10,860 | 0.00% | 13.4만 |
|---|
| 2026.02.02 | ₩10,231 | ₩11,650 | ₩10,231 | ₩10,847 | +6.02% | 34만 |
|---|
| 2026.01.30 | ₩10,780 | ₩11,047 | ₩9,869 | ₩10,177 | -5.59% | 12.1만 |
|---|
| 2026.01.29 | ₩10,994 | ₩11,054 | ₩10,686 | ₩10,820 | -1.58% | 6.3만 |
|---|
| 2026.01.28 | ₩11,262 | ₩11,416 | ₩10,706 | ₩10,967 | -2.62% | 8.3만 |
|---|
| 2026.01.27 | ₩11,074 | ₩11,422 | ₩11,061 | ₩11,315 | +2.18% | 20.6만 |
|---|
| 2026.01.26 | ₩10,833 | ₩11,329 | ₩10,713 | ₩11,061 | +2.10% | 14.1만 |
|---|
| 2026.01.23 | ₩10,726 | ₩10,967 | ₩10,552 | ₩10,847 | +1.12% | 9.9만 |
|---|
| 2026.01.22 | ₩10,606 | ₩11,021 | ₩10,606 | ₩10,726 | +1.14% | 7.7만 |
|---|
| 2026.01.21 | ₩10,699 | ₩10,967 | ₩10,565 | ₩10,565 | -1.25% | 6만 |
|---|
| 2026.01.20 | ₩11,047 | ₩11,215 | ₩10,458 | ₩10,646 | -3.64% | 6.8만 |
|---|
| 2026.01.16 | ₩11,034 | ₩12,052 | ₩10,472 | ₩11,047 | +0.12% | 13.7만 |
|---|
| 2026.01.15 | ₩10,726 | ₩11,021 | ₩10,418 | ₩10,458 | -2.50% | 3.5만 |
|---|
| 2026.01.14 | ₩10,405 | ₩10,914 | ₩10,110 | ₩10,753 | +3.35% | 4.8만 |
|---|
| 2026.01.13 | ₩10,311 | ₩10,525 | ₩10,016 | ₩10,405 | +0.91% | 5.7만 |
|---|
| 2026.01.12 | ₩10,753 | ₩11,172 | ₩10,056 | ₩10,364 | -3.61% | 11.5만 |
|---|
| 2026.01.09 | ₩11,061 | ₩11,497 | ₩10,739 | ₩10,793 | -2.42% | 14.6만 |
|---|
| 2026.01.08 | ₩11,114 | ₩11,221 | ₩10,954 | ₩11,034 | -0.72% | 14.5만 |
|---|
| 2026.01.07 | ₩10,887 | ₩11,571 | ₩10,766 | ₩11,114 | +2.09% | 8.3만 |
|---|
| 2026.01.06 | ₩10,539 | ₩10,847 | ₩10,485 | ₩10,806 | +2.54% | 4.7만 |
|---|
| 2026.01.05 | ₩10,820 | ₩11,027 | ₩10,485 | ₩10,525 | -2.72% | 7.2만 |
|---|
| 2026.01.02 | ₩10,806 | ₩11,121 | ₩10,646 | ₩10,780 | -0.25% | 7.3만 |
|---|
| 2025.12.31 | ₩10,646 | ₩10,847 | ₩10,405 | ₩10,659 | +0.13% | 7.6만 |
|---|
| 2025.12.30 | ₩10,686 | ₩10,793 | ₩10,445 | ₩10,592 | -0.88% | 7.1만 |
|---|
| 2025.12.29 | ₩10,806 | ₩10,806 | ₩10,445 | ₩10,713 | -0.87% | 10.7만 |
|---|
| 2025.12.26 | ₩10,994 | ₩10,994 | ₩10,672 | ₩10,806 | -1.71% | 5.5만 |
|---|
| 2025.12.24 | ₩10,753 | ₩11,128 | ₩10,713 | ₩10,967 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩10,806 | ₩10,887 | ₩10,646 | ₩10,739 | -0.62% | 6.8만 |
|---|
| 2025.12.22 | ₩10,646 | ₩11,235 | ₩10,646 | ₩10,820 | +1.64% | 10.5만 |
|---|
| 2025.12.19 | ₩10,659 | ₩11,074 | ₩10,565 | ₩10,632 | -0.25% | 9.6만 |
|---|
| 2025.12.18 | ₩10,686 | ₩11,114 | ₩10,579 | ₩10,699 | +0.13% | 11.4만 |
|---|
| 2025.12.17 | ₩11,007 | ₩11,047 | ₩10,344 | ₩10,539 | -4.26% | 11.6만 |
|---|
| 2025.12.16 | ₩11,396 | ₩11,750 | ₩10,914 | ₩10,914 | -4.23% | 14.7만 |
|---|
| 2025.12.15 | ₩11,007 | ₩11,757 | ₩11,007 | ₩11,409 | +3.65% | 14.3만 |
|---|
| 2025.12.12 | ₩11,195 | ₩11,362 | ₩10,914 | ₩10,960 | -2.09% | 4.9만 |
|---|
| 2025.12.11 | ₩10,860 | ₩11,382 | ₩10,760 | ₩11,208 | +3.21% | 8.8만 |
|---|
| 2025.12.10 | ₩10,833 | ₩11,389 | ₩10,579 | ₩10,780 | -0.49% | 11만 |
|---|
| 2025.12.09 | ₩11,275 | ₩11,483 | ₩10,679 | ₩10,833 | -3.92% | 16.6만 |
|---|
| 2025.12.08 | ₩10,847 | ₩12,045 | ₩10,726 | ₩11,295 | +4.14% | 6.6만 |
|---|
| 2025.12.05 | ₩11,195 | ₩11,309 | ₩10,606 | ₩10,713 | -4.31% | 7.4만 |
|---|
| 2025.12.04 | ₩10,753 | ₩11,503 | ₩10,485 | ₩11,148 | +3.67% | 8.7만 |
|---|
| 2025.12.03 | ₩10,056 | ₩11,061 | ₩10,056 | ₩10,780 | +7.19% | 13.2만 |
|---|
| 2025.12.02 | ₩11,918 | ₩12,228 | ₩9,949 | ₩10,097 | -15.28% | 24.7만 |
|---|
| 2025.12.01 | ₩12,534 | ₩12,558 | ₩11,958 | ₩12,052 | -3.85% | 11.7만 |
|---|
| 2025.11.28 | ₩12,320 | ₩12,788 | ₩12,320 | ₩12,534 | +1.74% | 3.7만 |
|---|
| 2025.11.26 | ₩11,945 | ₩12,360 | ₩11,811 | ₩12,266 | +2.69% | 8.1만 |
|---|
| 2025.11.25 | ₩11,610 | ₩12,065 | ₩11,382 | ₩11,985 | +3.23% | 11.9만 |
|---|
| 2025.11.24 | ₩11,382 | ₩11,650 | ₩11,315 | ₩11,543 | +1.41% | 9.4만 |
|---|
| 2025.11.21 | ₩10,780 | ₩11,355 | ₩10,539 | ₩11,315 | +4.97% | 6만 |
|---|
| 2025.11.20 | ₩10,847 | ₩11,315 | ₩10,686 | ₩10,699 | -1.36% | 10.1만 |
|---|
| 2025.11.19 | ₩11,382 | ₩12,038 | ₩10,539 | ₩10,847 | -4.71% | 17.6만 |
|---|
| 2025.11.18 | ₩11,637 | ₩11,777 | ₩11,396 | ₩11,476 | -1.38% | 9.7만 |
|---|
| 2025.11.17 | ₩12,012 | ₩12,025 | ₩11,529 | ₩11,677 | -2.79% | 12.8만 |
|---|
| 2025.11.14 | ₩11,851 | ₩12,413 | ₩11,630 | ₩11,931 | +0.68% | 13.1만 |
|---|
| 2025.11.13 | ₩12,333 | ₩12,708 | ₩11,851 | ₩12,199 | -1.09% | 11.8만 |
|---|
| 2025.11.12 | ₩12,360 | ₩12,619 | ₩12,183 | ₩12,306 | -0.43% | 9만 |
|---|
| 2025.11.11 | ₩11,717 | ₩12,467 | ₩11,717 | ₩12,360 | +5.49% | 8.4만 |
|---|
| 2025.11.10 | ₩11,958 | ₩12,152 | ₩11,637 | ₩11,811 | -1.23% | 8.3만 |
|---|
| 2025.11.07 | ₩12,306 | ₩12,654 | ₩11,516 | ₩11,878 | -3.48% | 14.6만 |
|---|
| 2025.11.06 | ₩12,253 | ₩12,333 | ₩11,904 | ₩12,145 | -0.87% | 9.6만 |
|---|
| 2025.11.05 | ₩12,306 | ₩12,678 | ₩12,079 | ₩12,226 | -0.65% | 7.5만 |
|---|
| 2025.11.04 | ₩12,413 | ₩12,855 | ₩12,145 | ₩12,253 | -1.29% | 14.7만 |
|---|
| 2025.11.03 | ₩12,694 | ₩12,721 | ₩12,052 | ₩12,386 | -2.43% | 17.6만 |
|---|
| 2025.10.31 | ₩12,440 | ₩12,601 | ₩12,273 | ₩12,440 | 0.00% | 8.1만 |
|---|
| 2025.10.30 | ₩12,601 | ₩12,922 | ₩12,239 | ₩12,386 | -1.70% | 12.6만 |
|---|
| 2025.10.29 | ₩12,909 | ₩13,136 | ₩12,520 | ₩12,587 | -2.49% | 8.2만 |
|---|
| 2025.10.28 | ₩13,364 | ₩13,605 | ₩12,869 | ₩13,043 | -2.40% | 7.7만 |
|---|
| 2025.10.27 | ₩13,404 | ₩13,685 | ₩12,930 | ₩12,989 | -3.10% | 10.6만 |
|---|
| 2025.10.24 | ₩13,029 | ₩13,100 | ₩12,815 | ₩12,989 | -0.31% | 8.1만 |
|---|
| 2025.10.23 | ₩13,230 | ₩13,364 | ₩12,721 | ₩12,721 | -3.85% | 6.6만 |
|---|
| 2025.10.22 | ₩13,043 | ₩13,545 | ₩12,989 | ₩13,177 | +1.03% | 16.6만 |
|---|
| 2025.10.21 | ₩12,721 | ₩13,270 | ₩12,681 | ₩12,681 | -0.32% | 8.4만 |
|---|
| 2025.10.20 | ₩12,882 | ₩13,444 | ₩12,601 | ₩12,694 | -1.46% | 13.4만 |
|---|
| 2025.10.17 | ₩13,310 | ₩13,310 | ₩12,290 | ₩12,520 | -5.94% | 11.8만 |
|---|
| 2025.10.16 | ₩14,301 | ₩14,301 | ₩13,257 | ₩13,458 | -5.90% | 11.3만 |
|---|
| 2025.10.15 | ₩14,101 | ₩14,368 | ₩13,926 | ₩14,194 | +0.66% | 7.9만 |
|---|
| 2025.10.14 | ₩14,275 | ₩14,328 | ₩13,926 | ₩14,060 | -1.50% | 7.8만 |
|---|
| 2025.10.13 | ₩14,730 | ₩14,730 | ₩13,995 | ₩14,261 | -3.18% | 6.7만 |
|---|
| 2025.10.10 | ₩14,931 | ₩14,931 | ₩13,886 | ₩14,167 | -5.11% | 4.4만 |
|---|