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 | ₩2,455 | ₩2,576 | ₩2,395 | ₩2,536 | +3.28% | 30.6만 |
| 2026.10.08 | ₩2,482 | ₩2,482 | ₩2,334 | ₩2,428 | -2.16% | 26.7만 |
| 2026.10.07 | ₩2,509 | ₩2,576 | ₩2,455 | ₩2,482 | -1.07% | 13.9만 |
| 2026.10.06 | ₩2,549 | ₩2,629 | ₩2,495 | ₩2,522 | -1.05% | 25.9만 |
| 2026.10.05 | ₩2,589 | ₩2,629 | ₩2,428 | ₩2,576 | -0.52% | 20만 |
| 2026.10.02 | ₩2,616 | ₩2,643 | ₩2,482 | ₩2,576 | -1.54% | 17.6만 |
| 2026.10.01 | ₩2,442 | ₩2,629 | ₩2,442 | ₩2,576 | +5.49% | 31만 |
| 2026.09.30 | ₩2,495 | ₩2,495 | ₩2,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,442 |
| -2.15% |
| 27.4만 |
| 2026.09.29 | ₩2,482 | ₩2,549 | ₩2,375 | ₩2,468 | -0.54% | 45.3만 |
|---|
| 2026.09.28 | ₩2,482 | ₩2,549 | ₩2,428 | ₩2,482 | 0.00% | 22.2만 |
|---|
| 2026.09.25 | ₩2,522 | ₩2,549 | ₩2,442 | ₩2,468 | -2.13% | 16.5만 |
|---|
| 2026.09.24 | ₩2,522 | ₩2,683 | ₩2,428 | ₩2,522 | 0.00% | 34만 |
|---|
| 2026.09.23 | ₩2,509 | ₩2,542 | ₩2,468 | ₩2,509 | 0.00% | 19.5만 |
|---|
| 2026.09.22 | ₩2,576 | ₩2,582 | ₩2,442 | ₩2,509 | -2.60% | 40.3만 |
|---|
| 2026.09.21 | ₩2,576 | ₩2,710 | ₩2,562 | ₩2,562 | -0.52% | 48.4만 |
|---|
| 2026.09.18 | ₩2,495 | ₩2,683 | ₩2,495 | ₩2,536 | +1.61% | 69만 |
|---|
| 2026.09.17 | ₩2,401 | ₩2,549 | ₩2,395 | ₩2,502 | +4.19% | 34만 |
|---|
| 2026.09.16 | ₩2,549 | ₩2,549 | ₩2,287 | ₩2,375 | -6.84% | 62.9만 |
|---|
| 2026.09.15 | ₩2,696 | ₩2,710 | ₩2,569 | ₩2,670 | -1.00% | 31.9만 |
|---|
| 2026.09.14 | ₩2,764 | ₩2,804 | ₩2,616 | ₩2,683 | -2.91% | 39.2만 |
|---|
| 2026.09.11 | ₩2,871 | ₩2,951 | ₩2,710 | ₩2,750 | -4.21% | 44.6만 |
|---|
| 2026.09.10 | ₩2,911 | ₩2,951 | ₩2,777 | ₩2,831 | -2.76% | 34.3만 |
|---|
| 2026.09.09 | ₩3,179 | ₩3,186 | ₩2,911 | ₩2,925 | -8.02% | 45.7만 |
|---|
| 2026.09.08 | ₩3,247 | ₩3,300 | ₩3,139 | ₩3,153 | -2.89% | 32.5만 |
|---|
| 2026.09.04 | ₩3,354 | ₩3,354 | ₩3,166 | ₩3,233 | -3.60% | 48.8만 |
|---|
| 2026.09.03 | ₩3,421 | ₩3,434 | ₩3,307 | ₩3,354 | -1.96% | 27.3만 |
|---|
| 2026.09.02 | ₩3,448 | ₩3,501 | ₩3,327 | ₩3,421 | -0.78% | 39.8만 |
|---|
| 2026.09.01 | ₩3,622 | ₩3,636 | ₩3,421 | ₩3,434 | -5.19% | 33.4만 |
|---|
| 2026.08.31 | ₩3,810 | ₩3,850 | ₩3,622 | ₩3,622 | -4.93% | 41.2만 |
|---|
| 2026.08.28 | ₩4,025 | ₩4,025 | ₩3,810 | ₩3,810 | -5.33% | 42.2만 |
|---|
| 2026.08.27 | ₩4,025 | ₩4,092 | ₩3,984 | ₩4,025 | 0.00% | 13.1만 |
|---|
| 2026.08.26 | ₩4,025 | ₩4,119 | ₩3,971 | ₩3,998 | -0.67% | 18.2만 |
|---|
| 2026.08.25 | ₩4,025 | ₩4,152 | ₩3,998 | ₩4,038 | +0.33% | 22.4만 |
|---|
| 2026.08.24 | ₩4,105 | ₩4,105 | ₩3,944 | ₩3,998 | -2.61% | 30.9만 |
|---|
| 2026.08.21 | ₩4,172 | ₩4,172 | ₩4,065 | ₩4,078 | -2.25% | 27.9만 |
|---|
| 2026.08.20 | ₩4,172 | ₩4,206 | ₩4,051 | ₩4,125 | -1.13% | 20.8만 |
|---|
| 2026.08.19 | ₩4,481 | ₩4,508 | ₩4,078 | ₩4,199 | -6.29% | 50.2만 |
|---|
| 2026.08.18 | ₩4,065 | ₩4,186 | ₩3,998 | ₩4,172 | +2.64% | 38.9만 |
|---|
| 2026.08.17 | ₩4,092 | ₩4,139 | ₩4,025 | ₩4,051 | -0.98% | 25.3만 |
|---|
| 2026.08.14 | ₩4,239 | ₩4,300 | ₩4,092 | ₩4,145 | -2.22% | 15.6만 |
|---|
| 2026.08.13 | ₩4,159 | ₩4,273 | ₩4,093 | ₩4,226 | +1.61% | 14만 |
|---|
| 2026.08.12 | ₩4,038 | ₩4,132 | ₩4,038 | ₩4,105 | +1.66% | 14.1만 |
|---|
| 2026.08.11 | ₩4,226 | ₩4,280 | ₩4,051 | ₩4,065 | -3.81% | 15.7만 |
|---|
| 2026.08.10 | ₩4,293 | ₩4,373 | ₩4,078 | ₩4,159 | -3.13% | 23.2만 |
|---|
| 2026.08.07 | ₩4,293 | ₩4,387 | ₩4,199 | ₩4,280 | -0.31% | 12.2만 |
|---|
| 2026.08.06 | ₩4,186 | ₩4,400 | ₩4,172 | ₩4,212 | +0.64% | 21.7만 |
|---|
| 2026.08.05 | ₩4,239 | ₩4,387 | ₩4,159 | ₩4,280 | +0.95% | 34.6만 |
|---|
| 2026.08.04 | ₩3,904 | ₩4,280 | ₩3,850 | ₩4,239 | +8.59% | 69.3만 |
|---|
| 2026.08.03 | ₩3,729 | ₩3,890 | ₩3,696 | ₩3,837 | +2.88% | 29.3만 |
|---|
| 2026.07.31 | ₩3,971 | ₩3,971 | ₩3,649 | ₩3,756 | -5.41% | 40.7만 |
|---|
| 2026.07.30 | ₩3,917 | ₩4,011 | ₩3,850 | ₩3,904 | -0.34% | 17.8만 |
|---|
| 2026.07.29 | ₩4,025 | ₩4,092 | ₩3,756 | ₩3,877 | -3.67% | 26만 |
|---|
| 2026.07.28 | ₩4,011 | ₩4,145 | ₩3,850 | ₩3,958 | -1.34% | 36.1만 |
|---|
| 2026.07.27 | ₩4,132 | ₩4,293 | ₩3,984 | ₩4,025 | -2.60% | 25.5만 |
|---|
| 2026.07.24 | ₩4,212 | ₩4,293 | ₩4,025 | ₩4,025 | -4.46% | 24.7만 |
|---|
| 2026.07.23 | ₩4,199 | ₩4,320 | ₩4,159 | ₩4,226 | +0.64% | 25.7만 |
|---|
| 2026.07.22 | ₩4,132 | ₩4,265 | ₩3,971 | ₩4,186 | +1.30% | 35.4만 |
|---|
| 2026.07.21 | ₩4,132 | ₩4,239 | ₩4,051 | ₩4,132 | 0.00% | 24.6만 |
|---|
| 2026.07.20 | ₩4,199 | ₩4,314 | ₩4,038 | ₩4,078 | -2.88% | 29.7만 |
|---|
| 2026.07.17 | ₩4,226 | ₩4,508 | ₩4,159 | ₩4,172 | -1.27% | 75.6만 |
|---|
| 2026.07.16 | ₩4,038 | ₩4,400 | ₩3,984 | ₩4,293 | +6.31% | 56.2만 |
|---|
| 2026.07.15 | ₩4,226 | ₩4,253 | ₩3,890 | ₩4,078 | -3.49% | 74.6만 |
|---|
| 2026.07.14 | ₩4,440 | ₩4,442 | ₩4,123 | ₩4,172 | -6.04% | 78.2만 |
|---|
| 2026.07.13 | ₩4,561 | ₩4,669 | ₩4,199 | ₩4,414 | -3.24% | 49.3만 |
|---|
| 2026.07.10 | ₩4,695 | ₩4,776 | ₩4,387 | ₩4,669 | -0.57% | 47.9만 |
|---|
| 2026.07.09 | ₩4,669 | ₩4,816 | ₩4,454 | ₩4,682 | +0.29% | 104.8만 |
|---|
| 2026.07.08 | ₩3,904 | ₩4,923 | ₩3,850 | ₩4,682 | +19.93% | 418.4만 |
|---|
| 2026.07.07 | ₩4,427 | ₩4,447 | ₩3,716 | ₩3,756 | -15.15% | 140.7만 |
|---|
| 2026.07.06 | ₩4,548 | ₩4,816 | ₩4,360 | ₩4,420 | -2.80% | 136.8만 |
|---|
| 2026.07.02 | ₩4,830 | ₩5,098 | ₩4,266 | ₩4,320 | -10.56% | 433.9만 |
|---|
| 2026.07.01 | ₩5,339 | ₩7,217 | ₩5,259 | ₩6,896 | +29.15% | 238.4만 |
|---|
| 2026.06.30 | ₩5,319 | ₩5,500 | ₩5,098 | ₩5,245 | -1.39% | 44.9만 |
|---|
| 2026.06.29 | ₩5,366 | ₩5,675 | ₩5,184 | ₩5,366 | 0.00% | 45.6만 |
|---|
| 2026.06.26 | ₩4,991 | ₩5,500 | ₩4,868 | ₩5,366 | +7.53% | 218.9만 |
|---|
| 2026.06.25 | ₩5,205 | ₩5,287 | ₩4,803 | ₩5,031 | -3.35% | 90.6만 |
|---|
| 2026.06.24 | ₩5,500 | ₩5,688 | ₩5,205 | ₩5,339 | -2.93% | 76.1만 |
|---|
| 2026.06.23 | ₩5,487 | ₩5,903 | ₩5,326 | ₩5,514 | +0.49% | 156.5만 |
|---|
| 2026.06.22 | ₩5,299 | ₩6,026 | ₩5,044 | ₩5,554 | +4.81% | 318.3만 |
|---|
| 2026.06.18 | ₩5,652 | ₩6,104 | ₩4,910 | ₩5,165 | -8.62% | 543.6만 |
|---|
| 2026.06.17 | ₩4,233 | ₩8,908 | ₩3,837 | ₩6,319 | +49.29% | 5112만 |
|---|
| 2026.06.16 | ₩5,473 | ₩5,473 | ₩3,568 | ₩3,703 | -32.35% | 487.1만 |
|---|
| 2026.06.15 | ₩6,419 | ₩6,439 | ₩4,856 | ₩5,473 | -14.73% | 846.4만 |
|---|
| 2026.06.12 | ₩18,822 | ₩19,976 | ₩18,621 | ₩19,922 | +5.84% | 12.5만 |
|---|
| 2026.06.11 | ₩19,238 | ₩19,667 | ₩17,440 | ₩18,701 | -2.79% | 18.4만 |
|---|
| 2026.06.10 | ₩19,774 | ₩21,465 | ₩18,782 | ₩19,184 | -2.99% | 25.9만 |
|---|
| 2026.06.09 | ₩18,258 | ₩19,050 | ₩17,118 | ₩19,050 | +4.34% | 12.7만 |
|---|
| 2026.06.08 | ₩17,977 | ₩19,613 | ₩17,802 | ₩18,178 | +1.12% | 8.5만 |
|---|
| 2026.06.05 | ₩18,688 | ₩19,586 | ₩17,453 | ₩17,789 | -4.81% | 11.5만 |
|---|
| 2026.06.04 | ₩17,373 | ₩20,083 | ₩17,239 | ₩18,688 | +7.57% | 29.4만 |
|---|
| 2026.06.03 | ₩15,374 | ₩17,038 | ₩14,844 | ₩16,809 | +9.34% | 15.1만 |
|---|
| 2026.06.02 | ₩16,112 | ₩16,756 | ₩14,985 | ₩15,414 | -4.33% | 12.2만 |
|---|
| 2026.06.01 | ₩15,213 | ₩16,259 | ₩14,973 | ₩16,259 | +6.88% | 9.2만 |
|---|
| 2026.05.29 | ₩14,234 | ₩15,468 | ₩13,965 | ₩15,347 | +7.82% | 9.2만 |
|---|
| 2026.05.28 | ₩14,462 | ₩14,462 | ₩13,818 | ₩14,234 | -1.58% | 16만 |
|---|
| 2026.05.27 | ₩13,684 | ₩14,489 | ₩13,536 | ₩14,448 | +5.59% | 11.7만 |
|---|
| 2026.05.26 | ₩13,643 | ₩14,408 | ₩13,348 | ₩13,456 | -1.38% | 14.3만 |
|---|
| 2026.05.22 | ₩13,402 | ₩13,979 | ₩13,013 | ₩13,348 | -0.40% | 11.1만 |
|---|
| 2026.05.21 | ₩13,496 | ₩13,653 | ₩13,026 | ₩13,281 | -1.59% | 11.5만 |
|---|
| 2026.05.20 | ₩12,543 | ₩13,831 | ₩12,543 | ₩13,375 | +6.63% | 9.1만 |
|---|
| 2026.05.19 | ₩12,839 | ₩13,053 | ₩12,228 | ₩12,302 | -4.18% | 14.9만 |
|---|
| 2026.05.18 | ₩14,287 | ₩14,596 | ₩12,624 | ₩12,839 | -10.14% | 17.7만 |
|---|
| 2026.05.15 | ₩14,341 | ₩14,837 | ₩14,059 | ₩14,261 | -0.56% | 11.9만 |
|---|
| 2026.05.14 | ₩15,133 | ₩15,253 | ₩14,415 | ₩14,623 | -3.37% | 7.8만 |
|---|
| 2026.05.13 | ₩13,992 | ₩15,307 | ₩13,965 | ₩15,159 | +8.34% | 22만 |
|---|
| 2026.05.12 | ₩16,112 | ₩16,206 | ₩14,126 | ₩14,153 | -12.16% | 19.8만 |
|---|
| 2026.05.11 | ₩13,684 | ₩17,172 | ₩13,684 | ₩15,575 | +13.82% | 33.6만 |
|---|
| 2026.05.08 | ₩13,550 | ₩14,059 | ₩13,214 | ₩13,295 | -1.88% | 10.5만 |
|---|
| 2026.05.07 | ₩14,019 | ₩14,757 | ₩13,228 | ₩13,429 | -4.21% | 13.8만 |
|---|
| 2026.05.06 | ₩14,341 | ₩14,341 | ₩13,803 | ₩14,019 | -2.25% | 9.7만 |
|---|
| 2026.05.05 | ₩14,650 | ₩15,045 | ₩13,965 | ₩14,207 | -3.02% | 9.4만 |
|---|
| 2026.05.04 | ₩14,448 | ₩14,851 | ₩14,287 | ₩14,448 | 0.00% | 10.6만 |
|---|
| 2026.05.01 | ₩14,220 | ₩14,784 | ₩14,012 | ₩14,422 | +1.42% | 9.3만 |
|---|
| 2026.04.30 | ₩13,939 | ₩14,267 | ₩13,583 | ₩14,247 | +2.21% | 12.8만 |
|---|
| 2026.04.29 | ₩14,489 | ₩14,489 | ₩13,711 | ₩13,845 | -4.44% | 12.8만 |
|---|
| 2026.04.28 | ₩15,146 | ₩15,361 | ₩14,368 | ₩14,489 | -4.34% | 9.6만 |
|---|
| 2026.04.27 | ₩15,750 | ₩16,836 | ₩14,435 | ₩15,240 | -3.24% | 26.3만 |
|---|
| 2026.04.24 | ₩15,844 | ₩16,286 | ₩15,106 | ₩15,683 | -1.02% | 7.5만 |
|---|
| 2026.04.23 | ₩15,857 | ₩16,313 | ₩15,683 | ₩15,897 | +0.25% | 7.2만 |
|---|
| 2026.04.22 | ₩16,340 | ₩16,622 | ₩16,045 | ₩16,072 | -1.64% | 5.1만 |
|---|
| 2026.04.21 | ₩16,595 | ₩17,284 | ₩15,844 | ₩16,340 | -1.54% | 8.7만 |
|---|
| 2026.04.20 | ₩18,138 | ₩18,245 | ₩16,367 | ₩16,367 | -9.76% | 14.7만 |
|---|
| 2026.04.17 | ₩16,903 | ₩18,634 | ₩16,903 | ₩18,178 | +7.54% | 37.5만 |
|---|
| 2026.04.16 | ₩15,736 | ₩17,286 | ₩15,320 | ₩16,903 | +7.42% | 16.9만 |
|---|
| 2026.04.15 | ₩16,072 | ₩16,407 | ₩15,300 | ₩15,803 | -1.67% | 7.6만 |
|---|
| 2026.04.14 | ₩14,636 | ₩15,817 | ₩14,515 | ₩15,736 | +7.52% | 13.3만 |
|---|
| 2026.04.13 | ₩13,590 | ₩14,690 | ₩13,590 | ₩14,542 | +7.01% | 11.3만 |
|---|
| 2026.04.10 | ₩13,925 | ₩13,925 | ₩13,415 | ₩13,617 | -2.22% | 4.9만 |
|---|
| 2026.04.09 | ₩13,509 | ₩14,609 | ₩13,442 | ₩13,804 | +2.18% | 9.6만 |
|---|
| 2026.04.08 | ₩13,979 | ₩15,159 | ₩13,214 | ₩13,590 | -2.78% | 20.2만 |
|---|
| 2026.04.07 | ₩14,234 | ₩14,234 | ₩13,368 | ₩13,536 | -4.90% | 12.9만 |
|---|
| 2026.04.06 | ₩14,489 | ₩15,159 | ₩14,153 | ₩14,314 | -1.20% | 10.1만 |
|---|
| 2026.04.02 | ₩13,952 | ₩14,287 | ₩13,737 | ₩14,287 | +2.40% | 6.9만 |
|---|
| 2026.04.01 | ₩14,381 | ₩15,150 | ₩14,274 | ₩14,301 | -0.56% | 4.8만 |
|---|
| 2026.03.31 | ₩13,898 | ₩15,374 | ₩13,415 | ₩14,341 | +3.19% | 9.8만 |
|---|
| 2026.03.30 | ₩14,086 | ₩14,757 | ₩13,295 | ₩13,523 | -4.00% | 17.6만 |
|---|
| 2026.03.27 | ₩14,448 | ₩14,811 | ₩13,670 | ₩14,006 | -3.06% | 8.2만 |
|---|
| 2026.03.26 | ₩14,583 | ₩15,267 | ₩14,328 | ₩14,515 | -0.46% | 8.9만 |
|---|
| 2026.03.25 | ₩14,462 | ₩15,159 | ₩13,804 | ₩14,703 | +1.67% | 9.4만 |
|---|
| 2026.03.24 | ₩14,408 | ₩14,609 | ₩13,791 | ₩14,153 | -1.77% | 8.3만 |
|---|
| 2026.03.23 | ₩14,891 | ₩15,334 | ₩14,220 | ₩14,636 | -1.71% | 9.3만 |
|---|
| 2026.03.20 | ₩16,085 | ₩16,098 | ₩14,314 | ₩14,556 | -9.51% | 19.9만 |
|---|
| 2026.03.19 | ₩15,589 | ₩16,179 | ₩15,320 | ₩16,072 | +3.10% | 7.1만 |
|---|
| 2026.03.18 | ₩16,434 | ₩16,434 | ₩15,307 | ₩15,669 | -4.65% | 21만 |
|---|
| 2026.03.17 | ₩16,286 | ₩16,394 | ₩15,830 | ₩16,340 | +0.33% | 7.7만 |
|---|
| 2026.03.16 | ₩16,514 | ₩17,078 | ₩15,562 | ₩16,313 | -1.22% | 10.3만 |
|---|
| 2026.03.13 | ₩15,159 | ₩17,131 | ₩14,354 | ₩16,367 | +7.96% | 16.4만 |
|---|
| 2026.03.12 | ₩15,696 | ₩15,696 | ₩14,502 | ₩14,623 | -6.84% | 8.3만 |
|---|
| 2026.03.11 | ₩17,279 | ₩17,695 | ₩14,784 | ₩15,817 | -8.46% | 26.7만 |
|---|
| 2026.03.10 | ₩16,112 | ₩18,202 | ₩16,112 | ₩17,306 | +7.41% | 28.3만 |
|---|
| 2026.03.09 | ₩15,481 | ₩16,552 | ₩15,280 | ₩15,803 | +2.08% | 14.5만 |
|---|
| 2026.03.06 | ₩15,616 | ₩16,085 | ₩15,079 | ₩15,602 | -0.09% | 16.7만 |
|---|
| 2026.03.05 | ₩16,018 | ₩16,447 | ₩14,945 | ₩15,857 | -1.01% | 12만 |
|---|
| 2026.03.04 | ₩17,440 | ₩18,003 | ₩16,112 | ₩16,313 | -6.46% | 18.8만 |
|---|
| 2026.03.03 | ₩17,977 | ₩18,567 | ₩16,675 | ₩16,769 | -6.72% | 24.5만 |
|---|
| 2026.03.02 | ₩17,386 | ₩20,029 | ₩17,185 | ₩18,567 | +6.79% | 25.8만 |
|---|
| 2026.02.27 | ₩15,562 | ₩17,993 | ₩15,548 | ₩17,427 | +11.98% | 20.6만 |
|---|
| 2026.02.26 | ₩14,757 | ₩15,912 | ₩14,086 | ₩15,750 | +6.73% | 17.8만 |
|---|
| 2026.02.25 | ₩13,402 | ₩14,730 | ₩13,308 | ₩14,730 | +9.91% | 17만 |
|---|
| 2026.02.24 | ₩12,315 | ₩13,711 | ₩12,208 | ₩13,348 | +8.39% | 21.1만 |
|---|
| 2026.02.23 | ₩11,779 | ₩12,416 | ₩11,551 | ₩12,275 | +4.21% | 4.5만 |
|---|
| 2026.02.20 | ₩11,671 | ₩11,765 | ₩11,604 | ₩11,738 | +0.57% | 4.9만 |
|---|
| 2026.02.19 | ₩11,765 | ₩12,004 | ₩11,551 | ₩11,886 | +1.03% | 6.3만 |
|---|
| 2026.02.18 | ₩11,430 | ₩12,403 | ₩11,430 | ₩11,913 | +4.23% | 5.6만 |
|---|
| 2026.02.17 | ₩11,551 | ₩12,141 | ₩11,229 | ₩11,524 | -0.23% | 4.9만 |
|---|
| 2026.02.13 | ₩11,135 | ₩12,885 | ₩11,135 | ₩11,470 | +3.01% | 14.7만 |
|---|
| 2026.02.12 | ₩11,269 | ₩11,671 | ₩10,799 | ₩11,282 | +0.12% | 13.1만 |
|---|
| 2026.02.11 | ₩11,765 | ₩11,779 | ₩11,215 | ₩11,269 | -4.22% | 14.8만 |
|---|
| 2026.02.10 | ₩12,771 | ₩12,946 | ₩11,182 | ₩11,671 | -8.61% | 30만 |
|---|
| 2026.02.09 | ₩11,162 | ₩13,174 | ₩10,853 | ₩12,758 | +14.30% | 29.5만 |
|---|
| 2026.02.06 | ₩10,397 | ₩11,188 | ₩10,068 | ₩11,162 | +7.35% | 11.6만 |
|---|
| 2026.02.05 | ₩10,531 | ₩10,652 | ₩10,068 | ₩10,209 | -3.06% | 13만 |
|---|
| 2026.02.04 | ₩11,162 | ₩11,162 | ₩10,283 | ₩10,531 | -5.65% | 19.7만 |
|---|
| 2026.02.03 | ₩10,880 | ₩11,215 | ₩10,732 | ₩10,880 | 0.00% | 13.4만 |
|---|
| 2026.02.02 | ₩10,249 | ₩11,671 | ₩10,249 | ₩10,866 | +6.02% | 34만 |
|---|
| 2026.01.30 | ₩10,799 | ₩11,068 | ₩9,887 | ₩10,196 | -5.59% | 12.1만 |
|---|
| 2026.01.29 | ₩11,014 | ₩11,074 | ₩10,705 | ₩10,840 | -1.58% | 6.3만 |
|---|
| 2026.01.28 | ₩11,282 | ₩11,437 | ₩10,726 | ₩10,987 | -2.62% | 8.3만 |
|---|
| 2026.01.27 | ₩11,095 | ₩11,443 | ₩11,081 | ₩11,336 | +2.18% | 20.6만 |
|---|
| 2026.01.26 | ₩10,853 | ₩11,349 | ₩10,732 | ₩11,081 | +2.10% | 14.1만 |
|---|
| 2026.01.23 | ₩10,746 | ₩10,987 | ₩10,571 | ₩10,866 | +1.12% | 9.9만 |
|---|
| 2026.01.22 | ₩10,625 | ₩11,041 | ₩10,625 | ₩10,746 | +1.14% | 7.7만 |
|---|
| 2026.01.21 | ₩10,719 | ₩10,987 | ₩10,585 | ₩10,585 | -1.25% | 6만 |
|---|
| 2026.01.20 | ₩11,068 | ₩11,235 | ₩10,477 | ₩10,665 | -3.64% | 6.8만 |
|---|
| 2026.01.16 | ₩11,054 | ₩12,074 | ₩10,491 | ₩11,068 | +0.12% | 13.7만 |
|---|
| 2026.01.15 | ₩10,746 | ₩11,041 | ₩10,437 | ₩10,477 | -2.50% | 3.5만 |
|---|
| 2026.01.14 | ₩10,424 | ₩10,934 | ₩10,129 | ₩10,773 | +3.35% | 4.8만 |
|---|
| 2026.01.13 | ₩10,330 | ₩10,545 | ₩10,035 | ₩10,424 | +0.91% | 5.7만 |
|---|
| 2026.01.12 | ₩10,773 | ₩11,192 | ₩10,075 | ₩10,384 | -3.61% | 11.5만 |
|---|
| 2026.01.09 | ₩11,081 | ₩11,518 | ₩10,759 | ₩10,813 | -2.42% | 14.6만 |
|---|
| 2026.01.08 | ₩11,135 | ₩11,242 | ₩10,974 | ₩11,054 | -0.72% | 14.5만 |
|---|
| 2026.01.07 | ₩10,907 | ₩11,592 | ₩10,786 | ₩11,135 | +2.09% | 8.3만 |
|---|
| 2026.01.06 | ₩10,558 | ₩10,866 | ₩10,504 | ₩10,826 | +2.54% | 4.7만 |
|---|
| 2026.01.05 | ₩10,840 | ₩11,048 | ₩10,504 | ₩10,545 | -2.72% | 7.2만 |
|---|
| 2026.01.02 | ₩10,826 | ₩11,141 | ₩10,665 | ₩10,799 | -0.25% | 7.3만 |
|---|
| 2025.12.31 | ₩10,665 | ₩10,866 | ₩10,424 | ₩10,679 | +0.13% | 7.6만 |
|---|
| 2025.12.30 | ₩10,705 | ₩10,813 | ₩10,464 | ₩10,612 | -0.88% | 7.1만 |
|---|
| 2025.12.29 | ₩10,826 | ₩10,826 | ₩10,464 | ₩10,732 | -0.87% | 10.7만 |
|---|
| 2025.12.26 | ₩11,014 | ₩11,014 | ₩10,692 | ₩10,826 | -1.71% | 5.5만 |
|---|
| 2025.12.24 | ₩10,773 | ₩11,148 | ₩10,732 | ₩10,987 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩10,826 | ₩10,907 | ₩10,665 | ₩10,759 | -0.62% | 6.8만 |
|---|
| 2025.12.22 | ₩10,665 | ₩11,256 | ₩10,665 | ₩10,840 | +1.64% | 10.5만 |
|---|
| 2025.12.19 | ₩10,679 | ₩11,095 | ₩10,585 | ₩10,652 | -0.25% | 9.6만 |
|---|
| 2025.12.18 | ₩10,705 | ₩11,135 | ₩10,598 | ₩10,719 | +0.13% | 11.4만 |
|---|
| 2025.12.17 | ₩11,027 | ₩11,068 | ₩10,363 | ₩10,558 | -4.26% | 11.6만 |
|---|
| 2025.12.16 | ₩11,417 | ₩11,772 | ₩10,934 | ₩10,934 | -4.23% | 14.7만 |
|---|
| 2025.12.15 | ₩11,027 | ₩11,779 | ₩11,027 | ₩11,430 | +3.65% | 14.3만 |
|---|
| 2025.12.12 | ₩11,215 | ₩11,383 | ₩10,934 | ₩10,981 | -2.09% | 4.9만 |
|---|
| 2025.12.11 | ₩10,880 | ₩11,403 | ₩10,779 | ₩11,229 | +3.21% | 8.8만 |
|---|
| 2025.12.10 | ₩10,853 | ₩11,410 | ₩10,598 | ₩10,799 | -0.49% | 11만 |
|---|
| 2025.12.09 | ₩11,296 | ₩11,504 | ₩10,699 | ₩10,853 | -3.92% | 16.6만 |
|---|
| 2025.12.08 | ₩10,866 | ₩12,067 | ₩10,746 | ₩11,316 | +4.14% | 6.6만 |
|---|
| 2025.12.05 | ₩11,215 | ₩11,329 | ₩10,625 | ₩10,732 | -4.31% | 7.4만 |
|---|
| 2025.12.04 | ₩10,773 | ₩11,524 | ₩10,504 | ₩11,168 | +3.67% | 8.7만 |
|---|
| 2025.12.03 | ₩10,075 | ₩11,081 | ₩10,075 | ₩10,799 | +7.19% | 13.2만 |
|---|
| 2025.12.02 | ₩11,940 | ₩12,251 | ₩9,968 | ₩10,115 | -15.28% | 24.7만 |
|---|
| 2025.12.01 | ₩12,557 | ₩12,581 | ₩11,980 | ₩12,074 | -3.85% | 11.7만 |
|---|
| 2025.11.28 | ₩12,342 | ₩12,812 | ₩12,342 | ₩12,557 | +1.74% | 3.7만 |
|---|
| 2025.11.26 | ₩11,967 | ₩12,382 | ₩11,832 | ₩12,289 | +2.69% | 8.1만 |
|---|
| 2025.11.25 | ₩11,631 | ₩12,087 | ₩11,403 | ₩12,007 | +3.23% | 11.9만 |
|---|
| 2025.11.24 | ₩11,403 | ₩11,671 | ₩11,336 | ₩11,564 | +1.41% | 9.4만 |
|---|
| 2025.11.21 | ₩10,799 | ₩11,376 | ₩10,558 | ₩11,336 | +4.97% | 6만 |
|---|
| 2025.11.20 | ₩10,866 | ₩11,336 | ₩10,705 | ₩10,719 | -1.36% | 10.1만 |
|---|
| 2025.11.19 | ₩11,403 | ₩12,060 | ₩10,558 | ₩10,866 | -4.71% | 17.6만 |
|---|
| 2025.11.18 | ₩11,658 | ₩11,799 | ₩11,417 | ₩11,497 | -1.38% | 9.7만 |
|---|
| 2025.11.17 | ₩12,034 | ₩12,047 | ₩11,551 | ₩11,698 | -2.79% | 12.8만 |
|---|
| 2025.11.14 | ₩11,873 | ₩12,436 | ₩11,651 | ₩11,953 | +0.68% | 13.1만 |
|---|
| 2025.11.13 | ₩12,356 | ₩12,731 | ₩11,873 | ₩12,221 | -1.09% | 11.8만 |
|---|
| 2025.11.12 | ₩12,382 | ₩12,643 | ₩12,205 | ₩12,329 | -0.43% | 9만 |
|---|
| 2025.11.11 | ₩11,738 | ₩12,490 | ₩11,738 | ₩12,382 | +5.49% | 8.4만 |
|---|
| 2025.11.10 | ₩11,980 | ₩12,174 | ₩11,658 | ₩11,832 | -1.23% | 8.3만 |
|---|
| 2025.11.07 | ₩12,329 | ₩12,678 | ₩11,537 | ₩11,899 | -3.48% | 14.6만 |
|---|
| 2025.11.06 | ₩12,275 | ₩12,356 | ₩11,926 | ₩12,168 | -0.87% | 9.6만 |
|---|
| 2025.11.05 | ₩12,329 | ₩12,702 | ₩12,101 | ₩12,248 | -0.65% | 7.5만 |
|---|
| 2025.11.04 | ₩12,436 | ₩12,879 | ₩12,168 | ₩12,275 | -1.29% | 14.7만 |
|---|
| 2025.11.03 | ₩12,718 | ₩12,745 | ₩12,074 | ₩12,409 | -2.43% | 17.6만 |
|---|
| 2025.10.31 | ₩12,463 | ₩12,624 | ₩12,295 | ₩12,463 | 0.00% | 8.1만 |
|---|
| 2025.10.30 | ₩12,624 | ₩12,946 | ₩12,262 | ₩12,409 | -1.70% | 12.6만 |
|---|
| 2025.10.29 | ₩12,932 | ₩13,161 | ₩12,543 | ₩12,610 | -2.49% | 8.2만 |
|---|
| 2025.10.28 | ₩13,389 | ₩13,630 | ₩12,892 | ₩13,067 | -2.40% | 7.7만 |
|---|
| 2025.10.27 | ₩13,429 | ₩13,711 | ₩12,954 | ₩13,013 | -3.10% | 10.6만 |
|---|
| 2025.10.24 | ₩13,053 | ₩13,124 | ₩12,839 | ₩13,013 | -0.31% | 8.1만 |
|---|
| 2025.10.23 | ₩13,254 | ₩13,389 | ₩12,745 | ₩12,745 | -3.85% | 6.6만 |
|---|
| 2025.10.22 | ₩13,067 | ₩13,570 | ₩13,013 | ₩13,201 | +1.03% | 16.6만 |
|---|
| 2025.10.21 | ₩12,745 | ₩13,295 | ₩12,704 | ₩12,704 | -0.32% | 8.4만 |
|---|
| 2025.10.20 | ₩12,906 | ₩13,469 | ₩12,624 | ₩12,718 | -1.46% | 13.4만 |
|---|
| 2025.10.17 | ₩13,335 | ₩13,335 | ₩12,313 | ₩12,543 | -5.94% | 11.8만 |
|---|
| 2025.10.16 | ₩14,328 | ₩14,328 | ₩13,281 | ₩13,482 | -5.90% | 11.3만 |
|---|
| 2025.10.15 | ₩14,126 | ₩14,395 | ₩13,952 | ₩14,220 | +0.66% | 7.9만 |
|---|
| 2025.10.14 | ₩14,301 | ₩14,354 | ₩13,952 | ₩14,086 | -1.50% | 7.8만 |
|---|
| 2025.10.13 | ₩14,757 | ₩14,757 | ₩14,020 | ₩14,287 | -3.18% | 6.7만 |
|---|
| 2025.10.10 | ₩14,958 | ₩14,958 | ₩13,912 | ₩14,193 | -5.11% | 4.4만 |
|---|