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 | ₩2,454 | ₩2,575 | ₩2,394 | ₩2,535 | +3.28% | 30.6만 |
| 2026.10.08 | ₩2,481 | ₩2,481 | ₩2,333 | ₩2,427 | -2.16% | 26.7만 |
| 2026.10.07 | ₩2,508 | ₩2,575 | ₩2,454 | ₩2,481 | -1.07% | 13.9만 |
| 2026.10.06 | ₩2,548 | ₩2,628 | ₩2,494 | ₩2,521 | -1.05% | 25.9만 |
| 2026.10.05 | ₩2,588 | ₩2,628 | ₩2,427 | ₩2,575 | -0.52% | 20만 |
| 2026.10.02 | ₩2,615 | ₩2,642 | ₩2,481 | ₩2,575 | -1.54% | 17.6만 |
| 2026.10.01 | ₩2,441 | ₩2,628 | ₩2,441 | ₩2,575 | +5.49% | 31만 |
| 2026.09.30 | ₩2,494 | ₩2,494 | ₩2,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,441 |
| -2.15% |
| 27.4만 |
| 2026.09.29 | ₩2,481 | ₩2,548 | ₩2,374 | ₩2,468 | -0.54% | 45.3만 |
|---|
| 2026.09.28 | ₩2,481 | ₩2,548 | ₩2,427 | ₩2,481 | 0.00% | 22.2만 |
|---|
| 2026.09.25 | ₩2,521 | ₩2,548 | ₩2,441 | ₩2,468 | -2.13% | 16.5만 |
|---|
| 2026.09.24 | ₩2,521 | ₩2,682 | ₩2,427 | ₩2,521 | 0.00% | 34만 |
|---|
| 2026.09.23 | ₩2,508 | ₩2,541 | ₩2,468 | ₩2,508 | 0.00% | 19.5만 |
|---|
| 2026.09.22 | ₩2,575 | ₩2,582 | ₩2,441 | ₩2,508 | -2.60% | 40.3만 |
|---|
| 2026.09.21 | ₩2,575 | ₩2,709 | ₩2,561 | ₩2,561 | -0.52% | 48.4만 |
|---|
| 2026.09.18 | ₩2,494 | ₩2,682 | ₩2,494 | ₩2,535 | +1.61% | 69만 |
|---|
| 2026.09.17 | ₩2,401 | ₩2,548 | ₩2,394 | ₩2,501 | +4.19% | 34만 |
|---|
| 2026.09.16 | ₩2,548 | ₩2,548 | ₩2,287 | ₩2,374 | -6.84% | 62.9만 |
|---|
| 2026.09.15 | ₩2,696 | ₩2,709 | ₩2,568 | ₩2,669 | -1.00% | 31.9만 |
|---|
| 2026.09.14 | ₩2,763 | ₩2,803 | ₩2,615 | ₩2,682 | -2.91% | 39.2만 |
|---|
| 2026.09.11 | ₩2,870 | ₩2,950 | ₩2,709 | ₩2,749 | -4.21% | 44.6만 |
|---|
| 2026.09.10 | ₩2,910 | ₩2,950 | ₩2,776 | ₩2,830 | -2.76% | 34.3만 |
|---|
| 2026.09.09 | ₩3,178 | ₩3,185 | ₩2,910 | ₩2,924 | -8.02% | 45.7만 |
|---|
| 2026.09.08 | ₩3,245 | ₩3,299 | ₩3,138 | ₩3,152 | -2.89% | 32.5만 |
|---|
| 2026.09.04 | ₩3,353 | ₩3,353 | ₩3,165 | ₩3,232 | -3.60% | 48.8만 |
|---|
| 2026.09.03 | ₩3,420 | ₩3,433 | ₩3,306 | ₩3,353 | -1.96% | 27.3만 |
|---|
| 2026.09.02 | ₩3,447 | ₩3,500 | ₩3,326 | ₩3,420 | -0.78% | 39.8만 |
|---|
| 2026.09.01 | ₩3,621 | ₩3,634 | ₩3,420 | ₩3,433 | -5.19% | 33.4만 |
|---|
| 2026.08.31 | ₩3,809 | ₩3,849 | ₩3,621 | ₩3,621 | -4.93% | 41.2만 |
|---|
| 2026.08.28 | ₩4,023 | ₩4,023 | ₩3,809 | ₩3,809 | -5.33% | 42.2만 |
|---|
| 2026.08.27 | ₩4,023 | ₩4,090 | ₩3,983 | ₩4,023 | 0.00% | 13.1만 |
|---|
| 2026.08.26 | ₩4,023 | ₩4,117 | ₩3,970 | ₩3,996 | -0.67% | 18.2만 |
|---|
| 2026.08.25 | ₩4,023 | ₩4,151 | ₩3,996 | ₩4,037 | +0.33% | 22.4만 |
|---|
| 2026.08.24 | ₩4,104 | ₩4,104 | ₩3,943 | ₩3,996 | -2.61% | 30.9만 |
|---|
| 2026.08.21 | ₩4,171 | ₩4,171 | ₩4,063 | ₩4,077 | -2.25% | 27.9만 |
|---|
| 2026.08.20 | ₩4,171 | ₩4,204 | ₩4,050 | ₩4,124 | -1.13% | 20.8만 |
|---|
| 2026.08.19 | ₩4,479 | ₩4,506 | ₩4,077 | ₩4,198 | -6.29% | 50.2만 |
|---|
| 2026.08.18 | ₩4,063 | ₩4,184 | ₩3,996 | ₩4,171 | +2.64% | 38.9만 |
|---|
| 2026.08.17 | ₩4,090 | ₩4,137 | ₩4,023 | ₩4,050 | -0.98% | 25.3만 |
|---|
| 2026.08.14 | ₩4,238 | ₩4,298 | ₩4,090 | ₩4,144 | -2.22% | 15.6만 |
|---|
| 2026.08.13 | ₩4,157 | ₩4,271 | ₩4,092 | ₩4,224 | +1.61% | 14만 |
|---|
| 2026.08.12 | ₩4,037 | ₩4,130 | ₩4,037 | ₩4,104 | +1.66% | 14.1만 |
|---|
| 2026.08.11 | ₩4,224 | ₩4,278 | ₩4,050 | ₩4,063 | -3.81% | 15.7만 |
|---|
| 2026.08.10 | ₩4,291 | ₩4,372 | ₩4,077 | ₩4,157 | -3.13% | 23.2만 |
|---|
| 2026.08.07 | ₩4,291 | ₩4,385 | ₩4,198 | ₩4,278 | -0.31% | 12.2만 |
|---|
| 2026.08.06 | ₩4,184 | ₩4,399 | ₩4,171 | ₩4,211 | +0.64% | 21.7만 |
|---|
| 2026.08.05 | ₩4,238 | ₩4,385 | ₩4,157 | ₩4,278 | +0.95% | 34.6만 |
|---|
| 2026.08.04 | ₩3,903 | ₩4,278 | ₩3,849 | ₩4,238 | +8.59% | 69.3만 |
|---|
| 2026.08.03 | ₩3,728 | ₩3,889 | ₩3,695 | ₩3,835 | +2.88% | 29.3만 |
|---|
| 2026.07.31 | ₩3,970 | ₩3,970 | ₩3,648 | ₩3,755 | -5.41% | 40.7만 |
|---|
| 2026.07.30 | ₩3,916 | ₩4,010 | ₩3,849 | ₩3,903 | -0.34% | 17.8만 |
|---|
| 2026.07.29 | ₩4,023 | ₩4,090 | ₩3,755 | ₩3,876 | -3.67% | 26만 |
|---|
| 2026.07.28 | ₩4,010 | ₩4,144 | ₩3,849 | ₩3,956 | -1.34% | 36.1만 |
|---|
| 2026.07.27 | ₩4,130 | ₩4,291 | ₩3,983 | ₩4,023 | -2.60% | 25.5만 |
|---|
| 2026.07.24 | ₩4,211 | ₩4,291 | ₩4,023 | ₩4,023 | -4.46% | 24.7만 |
|---|
| 2026.07.23 | ₩4,198 | ₩4,318 | ₩4,157 | ₩4,224 | +0.64% | 25.7만 |
|---|
| 2026.07.22 | ₩4,130 | ₩4,263 | ₩3,970 | ₩4,184 | +1.30% | 35.4만 |
|---|
| 2026.07.21 | ₩4,130 | ₩4,238 | ₩4,050 | ₩4,130 | 0.00% | 24.6만 |
|---|
| 2026.07.20 | ₩4,198 | ₩4,313 | ₩4,037 | ₩4,077 | -2.88% | 29.7만 |
|---|
| 2026.07.17 | ₩4,224 | ₩4,506 | ₩4,157 | ₩4,171 | -1.27% | 75.6만 |
|---|
| 2026.07.16 | ₩4,037 | ₩4,399 | ₩3,983 | ₩4,291 | +6.31% | 56.2만 |
|---|
| 2026.07.15 | ₩4,224 | ₩4,251 | ₩3,889 | ₩4,077 | -3.49% | 74.6만 |
|---|
| 2026.07.14 | ₩4,439 | ₩4,440 | ₩4,121 | ₩4,171 | -6.04% | 78.2만 |
|---|
| 2026.07.13 | ₩4,560 | ₩4,667 | ₩4,198 | ₩4,412 | -3.24% | 49.3만 |
|---|
| 2026.07.10 | ₩4,694 | ₩4,774 | ₩4,385 | ₩4,667 | -0.57% | 47.9만 |
|---|
| 2026.07.09 | ₩4,667 | ₩4,814 | ₩4,452 | ₩4,680 | +0.29% | 104.8만 |
|---|
| 2026.07.08 | ₩3,903 | ₩4,922 | ₩3,849 | ₩4,680 | +19.93% | 418.4만 |
|---|
| 2026.07.07 | ₩4,426 | ₩4,446 | ₩3,715 | ₩3,755 | -15.15% | 140.7만 |
|---|
| 2026.07.06 | ₩4,546 | ₩4,814 | ₩4,358 | ₩4,419 | -2.80% | 136.8만 |
|---|
| 2026.07.02 | ₩4,828 | ₩5,096 | ₩4,265 | ₩4,318 | -10.56% | 433.9만 |
|---|
| 2026.07.01 | ₩5,337 | ₩7,215 | ₩5,257 | ₩6,893 | +29.15% | 238.4만 |
|---|
| 2026.06.30 | ₩5,317 | ₩5,498 | ₩5,096 | ₩5,244 | -1.39% | 44.9만 |
|---|
| 2026.06.29 | ₩5,364 | ₩5,673 | ₩5,182 | ₩5,364 | 0.00% | 45.6만 |
|---|
| 2026.06.26 | ₩4,989 | ₩5,498 | ₩4,867 | ₩5,364 | +7.53% | 218.9만 |
|---|
| 2026.06.25 | ₩5,203 | ₩5,285 | ₩4,801 | ₩5,029 | -3.35% | 90.6만 |
|---|
| 2026.06.24 | ₩5,498 | ₩5,686 | ₩5,203 | ₩5,337 | -2.93% | 76.1만 |
|---|
| 2026.06.23 | ₩5,485 | ₩5,901 | ₩5,324 | ₩5,512 | +0.49% | 156.5만 |
|---|
| 2026.06.22 | ₩5,297 | ₩6,024 | ₩5,042 | ₩5,552 | +4.81% | 318.3만 |
|---|
| 2026.06.18 | ₩5,650 | ₩6,102 | ₩4,908 | ₩5,163 | -8.62% | 543.6만 |
|---|
| 2026.06.17 | ₩4,231 | ₩8,905 | ₩3,835 | ₩6,316 | +49.29% | 5112만 |
|---|
| 2026.06.16 | ₩5,472 | ₩5,472 | ₩3,567 | ₩3,701 | -32.35% | 487.1만 |
|---|
| 2026.06.15 | ₩6,417 | ₩6,437 | ₩4,855 | ₩5,472 | -14.73% | 846.4만 |
|---|
| 2026.06.12 | ₩18,815 | ₩19,969 | ₩18,614 | ₩19,915 | +5.84% | 12.5만 |
|---|
| 2026.06.11 | ₩19,231 | ₩19,660 | ₩17,434 | ₩18,695 | -2.79% | 18.4만 |
|---|
| 2026.06.10 | ₩19,767 | ₩21,457 | ₩18,775 | ₩19,177 | -2.99% | 25.9만 |
|---|
| 2026.06.09 | ₩18,252 | ₩19,043 | ₩17,112 | ₩19,043 | +4.34% | 12.7만 |
|---|
| 2026.06.08 | ₩17,970 | ₩19,606 | ₩17,796 | ₩18,171 | +1.12% | 8.5만 |
|---|
| 2026.06.05 | ₩18,681 | ₩19,580 | ₩17,447 | ₩17,783 | -4.81% | 11.5만 |
|---|
| 2026.06.04 | ₩17,367 | ₩20,076 | ₩17,233 | ₩18,681 | +7.57% | 29.4만 |
|---|
| 2026.06.03 | ₩15,369 | ₩17,032 | ₩14,839 | ₩16,804 | +9.34% | 15.1만 |
|---|
| 2026.06.02 | ₩16,106 | ₩16,750 | ₩14,980 | ₩15,409 | -4.33% | 12.2만 |
|---|
| 2026.06.01 | ₩15,208 | ₩16,254 | ₩14,968 | ₩16,254 | +6.88% | 9.2만 |
|---|
| 2026.05.29 | ₩14,229 | ₩15,463 | ₩13,961 | ₩15,342 | +7.82% | 9.2만 |
|---|
| 2026.05.28 | ₩14,457 | ₩14,457 | ₩13,813 | ₩14,229 | -1.58% | 16만 |
|---|
| 2026.05.27 | ₩13,679 | ₩14,484 | ₩13,531 | ₩14,443 | +5.59% | 11.7만 |
|---|
| 2026.05.26 | ₩13,639 | ₩14,403 | ₩13,344 | ₩13,451 | -1.38% | 14.3만 |
|---|
| 2026.05.22 | ₩13,397 | ₩13,974 | ₩13,008 | ₩13,344 | -0.40% | 11.1만 |
|---|
| 2026.05.21 | ₩13,491 | ₩13,648 | ₩13,022 | ₩13,277 | -1.59% | 11.5만 |
|---|
| 2026.05.20 | ₩12,539 | ₩13,826 | ₩12,539 | ₩13,370 | +6.63% | 9.1만 |
|---|
| 2026.05.19 | ₩12,834 | ₩13,049 | ₩12,224 | ₩12,298 | -4.18% | 14.9만 |
|---|
| 2026.05.18 | ₩14,282 | ₩14,591 | ₩12,619 | ₩12,834 | -10.14% | 17.7만 |
|---|
| 2026.05.15 | ₩14,336 | ₩14,832 | ₩14,054 | ₩14,256 | -0.56% | 11.9만 |
|---|
| 2026.05.14 | ₩15,127 | ₩15,248 | ₩14,410 | ₩14,618 | -3.37% | 7.8만 |
|---|
| 2026.05.13 | ₩13,987 | ₩15,302 | ₩13,961 | ₩15,154 | +8.34% | 22만 |
|---|
| 2026.05.12 | ₩16,106 | ₩16,200 | ₩14,121 | ₩14,148 | -12.16% | 19.8만 |
|---|
| 2026.05.11 | ₩13,679 | ₩17,166 | ₩13,679 | ₩15,570 | +13.82% | 33.6만 |
|---|
| 2026.05.08 | ₩13,545 | ₩14,054 | ₩13,210 | ₩13,290 | -1.88% | 10.5만 |
|---|
| 2026.05.07 | ₩14,014 | ₩14,752 | ₩13,223 | ₩13,424 | -4.21% | 13.8만 |
|---|
| 2026.05.06 | ₩14,336 | ₩14,336 | ₩13,798 | ₩14,014 | -2.25% | 9.7만 |
|---|
| 2026.05.05 | ₩14,644 | ₩15,040 | ₩13,961 | ₩14,202 | -3.02% | 9.4만 |
|---|
| 2026.05.04 | ₩14,443 | ₩14,846 | ₩14,282 | ₩14,443 | 0.00% | 10.6만 |
|---|
| 2026.05.01 | ₩14,215 | ₩14,779 | ₩14,007 | ₩14,417 | +1.42% | 9.3만 |
|---|
| 2026.04.30 | ₩13,934 | ₩14,262 | ₩13,578 | ₩14,242 | +2.21% | 12.8만 |
|---|
| 2026.04.29 | ₩14,484 | ₩14,484 | ₩13,706 | ₩13,840 | -4.44% | 12.8만 |
|---|
| 2026.04.28 | ₩15,141 | ₩15,355 | ₩14,363 | ₩14,484 | -4.34% | 9.6만 |
|---|
| 2026.04.27 | ₩15,744 | ₩16,830 | ₩14,430 | ₩15,235 | -3.24% | 26.3만 |
|---|
| 2026.04.24 | ₩15,838 | ₩16,281 | ₩15,100 | ₩15,677 | -1.02% | 7.5만 |
|---|
| 2026.04.23 | ₩15,851 | ₩16,307 | ₩15,677 | ₩15,892 | +0.25% | 7.2만 |
|---|
| 2026.04.22 | ₩16,334 | ₩16,616 | ₩16,039 | ₩16,066 | -1.64% | 5.1만 |
|---|
| 2026.04.21 | ₩16,589 | ₩17,278 | ₩15,838 | ₩16,334 | -1.54% | 8.7만 |
|---|
| 2026.04.20 | ₩18,131 | ₩18,239 | ₩16,361 | ₩16,361 | -9.76% | 14.7만 |
|---|
| 2026.04.17 | ₩16,897 | ₩18,627 | ₩16,897 | ₩18,171 | +7.54% | 37.5만 |
|---|
| 2026.04.16 | ₩15,731 | ₩17,280 | ₩15,315 | ₩16,897 | +7.42% | 16.9만 |
|---|
| 2026.04.15 | ₩16,066 | ₩16,401 | ₩15,295 | ₩15,798 | -1.67% | 7.6만 |
|---|
| 2026.04.14 | ₩14,631 | ₩15,811 | ₩14,510 | ₩15,731 | +7.52% | 13.3만 |
|---|
| 2026.04.13 | ₩13,585 | ₩14,685 | ₩13,585 | ₩14,537 | +7.01% | 11.3만 |
|---|
| 2026.04.10 | ₩13,920 | ₩13,920 | ₩13,411 | ₩13,612 | -2.22% | 4.9만 |
|---|
| 2026.04.09 | ₩13,505 | ₩14,604 | ₩13,438 | ₩13,800 | +2.18% | 9.6만 |
|---|
| 2026.04.08 | ₩13,974 | ₩15,154 | ₩13,210 | ₩13,585 | -2.78% | 20.2만 |
|---|
| 2026.04.07 | ₩14,229 | ₩14,229 | ₩13,364 | ₩13,531 | -4.90% | 12.9만 |
|---|
| 2026.04.06 | ₩14,484 | ₩15,154 | ₩14,148 | ₩14,309 | -1.20% | 10.1만 |
|---|
| 2026.04.02 | ₩13,947 | ₩14,282 | ₩13,733 | ₩14,282 | +2.40% | 6.9만 |
|---|
| 2026.04.01 | ₩14,376 | ₩15,145 | ₩14,269 | ₩14,296 | -0.56% | 4.8만 |
|---|
| 2026.03.31 | ₩13,893 | ₩15,369 | ₩13,411 | ₩14,336 | +3.19% | 9.8만 |
|---|
| 2026.03.30 | ₩14,081 | ₩14,752 | ₩13,290 | ₩13,518 | -4.00% | 17.6만 |
|---|
| 2026.03.27 | ₩14,443 | ₩14,805 | ₩13,666 | ₩14,001 | -3.06% | 8.2만 |
|---|
| 2026.03.26 | ₩14,577 | ₩15,261 | ₩14,323 | ₩14,510 | -0.46% | 8.9만 |
|---|
| 2026.03.25 | ₩14,457 | ₩15,154 | ₩13,800 | ₩14,698 | +1.67% | 9.4만 |
|---|
| 2026.03.24 | ₩14,403 | ₩14,604 | ₩13,786 | ₩14,148 | -1.77% | 8.3만 |
|---|
| 2026.03.23 | ₩14,886 | ₩15,328 | ₩14,215 | ₩14,631 | -1.71% | 9.3만 |
|---|
| 2026.03.20 | ₩16,079 | ₩16,093 | ₩14,309 | ₩14,551 | -9.51% | 19.9만 |
|---|
| 2026.03.19 | ₩15,583 | ₩16,173 | ₩15,315 | ₩16,066 | +3.10% | 7.1만 |
|---|
| 2026.03.18 | ₩16,428 | ₩16,428 | ₩15,302 | ₩15,664 | -4.65% | 21만 |
|---|
| 2026.03.17 | ₩16,281 | ₩16,388 | ₩15,825 | ₩16,334 | +0.33% | 7.7만 |
|---|
| 2026.03.16 | ₩16,509 | ₩17,072 | ₩15,556 | ₩16,307 | -1.22% | 10.3만 |
|---|
| 2026.03.13 | ₩15,154 | ₩17,125 | ₩14,349 | ₩16,361 | +7.96% | 16.4만 |
|---|
| 2026.03.12 | ₩15,691 | ₩15,691 | ₩14,497 | ₩14,618 | -6.84% | 8.3만 |
|---|
| 2026.03.11 | ₩17,273 | ₩17,689 | ₩14,779 | ₩15,811 | -8.46% | 26.7만 |
|---|
| 2026.03.10 | ₩16,106 | ₩18,196 | ₩16,106 | ₩17,300 | +7.41% | 28.3만 |
|---|
| 2026.03.09 | ₩15,476 | ₩16,546 | ₩15,275 | ₩15,798 | +2.08% | 14.5만 |
|---|
| 2026.03.06 | ₩15,610 | ₩16,079 | ₩15,074 | ₩15,597 | -0.09% | 16.7만 |
|---|
| 2026.03.05 | ₩16,012 | ₩16,442 | ₩14,940 | ₩15,851 | -1.01% | 12만 |
|---|
| 2026.03.04 | ₩17,434 | ₩17,997 | ₩16,106 | ₩16,307 | -6.46% | 18.8만 |
|---|
| 2026.03.03 | ₩17,970 | ₩18,560 | ₩16,670 | ₩16,763 | -6.72% | 24.5만 |
|---|
| 2026.03.02 | ₩17,380 | ₩20,022 | ₩17,179 | ₩18,560 | +6.79% | 25.8만 |
|---|
| 2026.02.27 | ₩15,556 | ₩17,986 | ₩15,543 | ₩17,420 | +11.98% | 20.6만 |
|---|
| 2026.02.26 | ₩14,752 | ₩15,906 | ₩14,081 | ₩15,744 | +6.73% | 17.8만 |
|---|
| 2026.02.25 | ₩13,397 | ₩14,725 | ₩13,303 | ₩14,725 | +9.91% | 17만 |
|---|
| 2026.02.24 | ₩12,311 | ₩13,706 | ₩12,204 | ₩13,344 | +8.39% | 21.1만 |
|---|
| 2026.02.23 | ₩11,775 | ₩12,412 | ₩11,547 | ₩12,271 | +4.21% | 4.5만 |
|---|
| 2026.02.20 | ₩11,667 | ₩11,761 | ₩11,600 | ₩11,734 | +0.57% | 4.9만 |
|---|
| 2026.02.19 | ₩11,761 | ₩12,000 | ₩11,547 | ₩11,882 | +1.03% | 6.3만 |
|---|
| 2026.02.18 | ₩11,426 | ₩12,398 | ₩11,426 | ₩11,909 | +4.23% | 5.6만 |
|---|
| 2026.02.17 | ₩11,547 | ₩12,137 | ₩11,225 | ₩11,520 | -0.23% | 4.9만 |
|---|
| 2026.02.13 | ₩11,131 | ₩12,881 | ₩11,131 | ₩11,466 | +3.01% | 14.7만 |
|---|
| 2026.02.12 | ₩11,265 | ₩11,667 | ₩10,796 | ₩11,278 | +0.12% | 13.1만 |
|---|
| 2026.02.11 | ₩11,761 | ₩11,775 | ₩11,211 | ₩11,265 | -4.22% | 14.8만 |
|---|
| 2026.02.10 | ₩12,767 | ₩12,941 | ₩11,178 | ₩11,667 | -8.61% | 30만 |
|---|
| 2026.02.09 | ₩11,158 | ₩13,169 | ₩10,849 | ₩12,754 | +14.30% | 29.5만 |
|---|
| 2026.02.06 | ₩10,393 | ₩11,185 | ₩10,065 | ₩11,158 | +7.35% | 11.6만 |
|---|
| 2026.02.05 | ₩10,527 | ₩10,648 | ₩10,065 | ₩10,206 | -3.06% | 13만 |
|---|
| 2026.02.04 | ₩11,158 | ₩11,158 | ₩10,279 | ₩10,527 | -5.65% | 19.7만 |
|---|
| 2026.02.03 | ₩10,876 | ₩11,211 | ₩10,729 | ₩10,876 | 0.00% | 13.4만 |
|---|
| 2026.02.02 | ₩10,246 | ₩11,667 | ₩10,246 | ₩10,863 | +6.02% | 34만 |
|---|
| 2026.01.30 | ₩10,796 | ₩11,064 | ₩9,884 | ₩10,192 | -5.59% | 12.1만 |
|---|
| 2026.01.29 | ₩11,010 | ₩11,071 | ₩10,702 | ₩10,836 | -1.58% | 6.3만 |
|---|
| 2026.01.28 | ₩11,278 | ₩11,433 | ₩10,722 | ₩10,983 | -2.62% | 8.3만 |
|---|
| 2026.01.27 | ₩11,091 | ₩11,439 | ₩11,077 | ₩11,332 | +2.18% | 20.6만 |
|---|
| 2026.01.26 | ₩10,849 | ₩11,345 | ₩10,729 | ₩11,077 | +2.10% | 14.1만 |
|---|
| 2026.01.23 | ₩10,742 | ₩10,983 | ₩10,568 | ₩10,863 | +1.12% | 9.9만 |
|---|
| 2026.01.22 | ₩10,621 | ₩11,037 | ₩10,621 | ₩10,742 | +1.14% | 7.7만 |
|---|
| 2026.01.21 | ₩10,715 | ₩10,983 | ₩10,581 | ₩10,581 | -1.25% | 6만 |
|---|
| 2026.01.20 | ₩11,064 | ₩11,231 | ₩10,474 | ₩10,662 | -3.64% | 6.8만 |
|---|
| 2026.01.16 | ₩11,050 | ₩12,070 | ₩10,487 | ₩11,064 | +0.12% | 13.7만 |
|---|
| 2026.01.15 | ₩10,742 | ₩11,037 | ₩10,434 | ₩10,474 | -2.50% | 3.5만 |
|---|
| 2026.01.14 | ₩10,420 | ₩10,930 | ₩10,125 | ₩10,769 | +3.35% | 4.8만 |
|---|
| 2026.01.13 | ₩10,326 | ₩10,541 | ₩10,031 | ₩10,420 | +0.91% | 5.7만 |
|---|
| 2026.01.12 | ₩10,769 | ₩11,189 | ₩10,071 | ₩10,380 | -3.61% | 11.5만 |
|---|
| 2026.01.09 | ₩11,077 | ₩11,514 | ₩10,755 | ₩10,809 | -2.42% | 14.6만 |
|---|
| 2026.01.08 | ₩11,131 | ₩11,238 | ₩10,970 | ₩11,050 | -0.72% | 14.5만 |
|---|
| 2026.01.07 | ₩10,903 | ₩11,588 | ₩10,782 | ₩11,131 | +2.09% | 8.3만 |
|---|
| 2026.01.06 | ₩10,554 | ₩10,863 | ₩10,501 | ₩10,822 | +2.54% | 4.7만 |
|---|
| 2026.01.05 | ₩10,836 | ₩11,044 | ₩10,501 | ₩10,541 | -2.72% | 7.2만 |
|---|
| 2026.01.02 | ₩10,822 | ₩11,138 | ₩10,662 | ₩10,796 | -0.25% | 7.3만 |
|---|
| 2025.12.31 | ₩10,662 | ₩10,863 | ₩10,420 | ₩10,675 | +0.13% | 7.6만 |
|---|
| 2025.12.30 | ₩10,702 | ₩10,809 | ₩10,460 | ₩10,608 | -0.88% | 7.1만 |
|---|
| 2025.12.29 | ₩10,822 | ₩10,822 | ₩10,460 | ₩10,729 | -0.87% | 10.7만 |
|---|
| 2025.12.26 | ₩11,010 | ₩11,010 | ₩10,688 | ₩10,822 | -1.71% | 5.5만 |
|---|
| 2025.12.24 | ₩10,769 | ₩11,144 | ₩10,729 | ₩10,983 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩10,822 | ₩10,903 | ₩10,662 | ₩10,755 | -0.62% | 6.8만 |
|---|
| 2025.12.22 | ₩10,662 | ₩11,252 | ₩10,662 | ₩10,836 | +1.64% | 10.5만 |
|---|
| 2025.12.19 | ₩10,675 | ₩11,091 | ₩10,581 | ₩10,648 | -0.25% | 9.6만 |
|---|
| 2025.12.18 | ₩10,702 | ₩11,131 | ₩10,594 | ₩10,715 | +0.13% | 11.4만 |
|---|
| 2025.12.17 | ₩11,024 | ₩11,064 | ₩10,360 | ₩10,554 | -4.26% | 11.6만 |
|---|
| 2025.12.16 | ₩11,413 | ₩11,768 | ₩10,930 | ₩10,930 | -4.23% | 14.7만 |
|---|
| 2025.12.15 | ₩11,024 | ₩11,775 | ₩11,024 | ₩11,426 | +3.65% | 14.3만 |
|---|
| 2025.12.12 | ₩11,211 | ₩11,379 | ₩10,930 | ₩10,977 | -2.09% | 4.9만 |
|---|
| 2025.12.11 | ₩10,876 | ₩11,399 | ₩10,775 | ₩11,225 | +3.21% | 8.8만 |
|---|
| 2025.12.10 | ₩10,849 | ₩11,406 | ₩10,594 | ₩10,796 | -0.49% | 11만 |
|---|
| 2025.12.09 | ₩11,292 | ₩11,500 | ₩10,695 | ₩10,849 | -3.92% | 16.6만 |
|---|
| 2025.12.08 | ₩10,863 | ₩12,063 | ₩10,742 | ₩11,312 | +4.14% | 6.6만 |
|---|
| 2025.12.05 | ₩11,211 | ₩11,325 | ₩10,621 | ₩10,729 | -4.31% | 7.4만 |
|---|
| 2025.12.04 | ₩10,769 | ₩11,520 | ₩10,501 | ₩11,164 | +3.67% | 8.7만 |
|---|
| 2025.12.03 | ₩10,071 | ₩11,077 | ₩10,071 | ₩10,796 | +7.19% | 13.2만 |
|---|
| 2025.12.02 | ₩11,936 | ₩12,247 | ₩9,964 | ₩10,112 | -15.28% | 24.7만 |
|---|
| 2025.12.01 | ₩12,552 | ₩12,577 | ₩11,976 | ₩12,070 | -3.85% | 11.7만 |
|---|
| 2025.11.28 | ₩12,338 | ₩12,807 | ₩12,338 | ₩12,552 | +1.74% | 3.7만 |
|---|
| 2025.11.26 | ₩11,962 | ₩12,378 | ₩11,828 | ₩12,284 | +2.69% | 8.1만 |
|---|
| 2025.11.25 | ₩11,627 | ₩12,083 | ₩11,399 | ₩12,003 | +3.23% | 11.9만 |
|---|
| 2025.11.24 | ₩11,399 | ₩11,667 | ₩11,332 | ₩11,560 | +1.41% | 9.4만 |
|---|
| 2025.11.21 | ₩10,796 | ₩11,372 | ₩10,554 | ₩11,332 | +4.97% | 6만 |
|---|
| 2025.11.20 | ₩10,863 | ₩11,332 | ₩10,702 | ₩10,715 | -1.36% | 10.1만 |
|---|
| 2025.11.19 | ₩11,399 | ₩12,056 | ₩10,554 | ₩10,863 | -4.71% | 17.6만 |
|---|
| 2025.11.18 | ₩11,654 | ₩11,795 | ₩11,413 | ₩11,493 | -1.38% | 9.7만 |
|---|
| 2025.11.17 | ₩12,029 | ₩12,043 | ₩11,547 | ₩11,694 | -2.79% | 12.8만 |
|---|
| 2025.11.14 | ₩11,868 | ₩12,432 | ₩11,647 | ₩11,949 | +0.68% | 13.1만 |
|---|
| 2025.11.13 | ₩12,351 | ₩12,727 | ₩11,868 | ₩12,217 | -1.09% | 11.8만 |
|---|
| 2025.11.12 | ₩12,378 | ₩12,638 | ₩12,201 | ₩12,324 | -0.43% | 9만 |
|---|
| 2025.11.11 | ₩11,734 | ₩12,485 | ₩11,734 | ₩12,378 | +5.49% | 8.4만 |
|---|
| 2025.11.10 | ₩11,976 | ₩12,170 | ₩11,654 | ₩11,828 | -1.23% | 8.3만 |
|---|
| 2025.11.07 | ₩12,324 | ₩12,673 | ₩11,533 | ₩11,895 | -3.48% | 14.6만 |
|---|
| 2025.11.06 | ₩12,271 | ₩12,351 | ₩11,922 | ₩12,164 | -0.87% | 9.6만 |
|---|
| 2025.11.05 | ₩12,324 | ₩12,697 | ₩12,096 | ₩12,244 | -0.65% | 7.5만 |
|---|
| 2025.11.04 | ₩12,432 | ₩12,874 | ₩12,164 | ₩12,271 | -1.29% | 14.7만 |
|---|
| 2025.11.03 | ₩12,713 | ₩12,740 | ₩12,070 | ₩12,405 | -2.43% | 17.6만 |
|---|
| 2025.10.31 | ₩12,459 | ₩12,619 | ₩12,291 | ₩12,459 | 0.00% | 8.1만 |
|---|
| 2025.10.30 | ₩12,619 | ₩12,941 | ₩12,257 | ₩12,405 | -1.70% | 12.6만 |
|---|
| 2025.10.29 | ₩12,928 | ₩13,156 | ₩12,539 | ₩12,606 | -2.49% | 8.2만 |
|---|
| 2025.10.28 | ₩13,384 | ₩13,625 | ₩12,888 | ₩13,062 | -2.40% | 7.7만 |
|---|
| 2025.10.27 | ₩13,424 | ₩13,706 | ₩12,949 | ₩13,008 | -3.10% | 10.6만 |
|---|
| 2025.10.24 | ₩13,049 | ₩13,120 | ₩12,834 | ₩13,008 | -0.31% | 8.1만 |
|---|
| 2025.10.23 | ₩13,250 | ₩13,384 | ₩12,740 | ₩12,740 | -3.85% | 6.6만 |
|---|
| 2025.10.22 | ₩13,062 | ₩13,565 | ₩13,008 | ₩13,196 | +1.03% | 16.6만 |
|---|
| 2025.10.21 | ₩12,740 | ₩13,290 | ₩12,700 | ₩12,700 | -0.32% | 8.4만 |
|---|
| 2025.10.20 | ₩12,901 | ₩13,464 | ₩12,619 | ₩12,713 | -1.46% | 13.4만 |
|---|
| 2025.10.17 | ₩13,330 | ₩13,330 | ₩12,308 | ₩12,539 | -5.94% | 11.8만 |
|---|
| 2025.10.16 | ₩14,323 | ₩14,323 | ₩13,277 | ₩13,478 | -5.90% | 11.3만 |
|---|
| 2025.10.15 | ₩14,121 | ₩14,390 | ₩13,947 | ₩14,215 | +0.66% | 7.9만 |
|---|
| 2025.10.14 | ₩14,296 | ₩14,349 | ₩13,947 | ₩14,081 | -1.50% | 7.8만 |
|---|
| 2025.10.13 | ₩14,752 | ₩14,752 | ₩14,016 | ₩14,282 | -3.18% | 6.7만 |
|---|
| 2025.10.10 | ₩14,953 | ₩14,953 | ₩13,907 | ₩14,189 | -5.11% | 4.4만 |
|---|