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 | ₩2,394 | ₩2,535 | +3.28% | 30.6만 |
| 2026.10.08 | ₩2,482 | ₩2,482 | ₩2,334 | ₩2,428 | -2.16% | 26.7만 |
| 2026.10.07 | ₩2,508 | ₩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 | ₩2,441 | ₩2,629 | ₩2,441 | ₩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.
| ₩2,441 |
| -2.15% |
| 27.4만 |
| 2026.09.29 | ₩2,482 | ₩2,549 | ₩2,374 | ₩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 | ₩2,441 | ₩2,468 | -2.13% | 16.5만 |
|---|
| 2026.09.24 | ₩2,522 | ₩2,683 | ₩2,428 | ₩2,522 | 0.00% | 34만 |
|---|
| 2026.09.23 | ₩2,508 | ₩2,542 | ₩2,468 | ₩2,508 | 0.00% | 19.5만 |
|---|
| 2026.09.22 | ₩2,576 | ₩2,582 | ₩2,441 | ₩2,508 | -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 | ₩2,535 | +1.61% | 69만 |
|---|
| 2026.09.17 | ₩2,401 | ₩2,549 | ₩2,394 | ₩2,502 | +4.19% | 34만 |
|---|
| 2026.09.16 | ₩2,549 | ₩2,549 | ₩2,287 | ₩2,374 | -6.84% | 62.9만 |
|---|
| 2026.09.15 | ₩2,696 | ₩2,710 | ₩2,569 | ₩2,669 | -1.00% | 31.9만 |
|---|
| 2026.09.14 | ₩2,763 | ₩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 | ₩2,830 | -2.76% | 34.3만 |
|---|
| 2026.09.09 | ₩3,179 | ₩3,186 | ₩2,911 | ₩2,924 | -8.02% | 45.7만 |
|---|
| 2026.09.08 | ₩3,246 | ₩3,300 | ₩3,139 | ₩3,152 | -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 | ₩3,447 | ₩3,501 | ₩3,327 | ₩3,421 | -0.78% | 39.8만 |
|---|
| 2026.09.01 | ₩3,622 | ₩3,635 | ₩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 | ₩4,024 | ₩4,024 | ₩3,810 | ₩3,810 | -5.33% | 42.2만 |
|---|
| 2026.08.27 | ₩4,024 | ₩4,091 | ₩3,984 | ₩4,024 | 0.00% | 13.1만 |
|---|
| 2026.08.26 | ₩4,024 | ₩4,118 | ₩3,971 | ₩3,997 | -0.67% | 18.2만 |
|---|
| 2026.08.25 | ₩4,024 | ₩4,152 | ₩3,997 | ₩4,038 | +0.33% | 22.4만 |
|---|
| 2026.08.24 | ₩4,105 | ₩4,105 | ₩3,944 | ₩3,997 | -2.61% | 30.9만 |
|---|
| 2026.08.21 | ₩4,172 | ₩4,172 | ₩4,065 | ₩4,078 | -2.25% | 27.9만 |
|---|
| 2026.08.20 | ₩4,172 | ₩4,205 | ₩4,051 | ₩4,125 | -1.13% | 20.8만 |
|---|
| 2026.08.19 | ₩4,480 | ₩4,507 | ₩4,078 | ₩4,199 | -6.29% | 50.2만 |
|---|
| 2026.08.18 | ₩4,065 | ₩4,185 | ₩3,997 | ₩4,172 | +2.64% | 38.9만 |
|---|
| 2026.08.17 | ₩4,091 | ₩4,138 | ₩4,024 | ₩4,051 | -0.98% | 25.3만 |
|---|
| 2026.08.14 | ₩4,239 | ₩4,299 | ₩4,091 | ₩4,145 | -2.22% | 15.6만 |
|---|
| 2026.08.13 | ₩4,158 | ₩4,272 | ₩4,093 | ₩4,225 | +1.61% | 14만 |
|---|
| 2026.08.12 | ₩4,038 | ₩4,132 | ₩4,038 | ₩4,105 | +1.66% | 14.1만 |
|---|
| 2026.08.11 | ₩4,225 | ₩4,279 | ₩4,051 | ₩4,065 | -3.81% | 15.7만 |
|---|
| 2026.08.10 | ₩4,293 | ₩4,373 | ₩4,078 | ₩4,158 | -3.13% | 23.2만 |
|---|
| 2026.08.07 | ₩4,293 | ₩4,386 | ₩4,199 | ₩4,279 | -0.31% | 12.2만 |
|---|
| 2026.08.06 | ₩4,185 | ₩4,400 | ₩4,172 | ₩4,212 | +0.64% | 21.7만 |
|---|
| 2026.08.05 | ₩4,239 | ₩4,386 | ₩4,158 | ₩4,279 | +0.95% | 34.6만 |
|---|
| 2026.08.04 | ₩3,904 | ₩4,279 | ₩3,850 | ₩4,239 | +8.59% | 69.3만 |
|---|
| 2026.08.03 | ₩3,729 | ₩3,890 | ₩3,696 | ₩3,836 | +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 | ₩4,024 | ₩4,091 | ₩3,756 | ₩3,877 | -3.67% | 26만 |
|---|
| 2026.07.28 | ₩4,011 | ₩4,145 | ₩3,850 | ₩3,957 | -1.34% | 36.1만 |
|---|
| 2026.07.27 | ₩4,132 | ₩4,293 | ₩3,984 | ₩4,024 | -2.60% | 25.5만 |
|---|
| 2026.07.24 | ₩4,212 | ₩4,293 | ₩4,024 | ₩4,024 | -4.46% | 24.7만 |
|---|
| 2026.07.23 | ₩4,199 | ₩4,319 | ₩4,158 | ₩4,225 | +0.64% | 25.7만 |
|---|
| 2026.07.22 | ₩4,132 | ₩4,264 | ₩3,971 | ₩4,185 | +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 | ₩4,225 | ₩4,507 | ₩4,158 | ₩4,172 | -1.27% | 75.6만 |
|---|
| 2026.07.16 | ₩4,038 | ₩4,400 | ₩3,984 | ₩4,293 | +6.31% | 56.2만 |
|---|
| 2026.07.15 | ₩4,225 | ₩4,252 | ₩3,890 | ₩4,078 | -3.49% | 74.6만 |
|---|
| 2026.07.14 | ₩4,440 | ₩4,441 | ₩4,122 | ₩4,172 | -6.04% | 78.2만 |
|---|
| 2026.07.13 | ₩4,561 | ₩4,668 | ₩4,199 | ₩4,413 | -3.24% | 49.3만 |
|---|
| 2026.07.10 | ₩4,695 | ₩4,775 | ₩4,386 | ₩4,668 | -0.57% | 47.9만 |
|---|
| 2026.07.09 | ₩4,668 | ₩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 | ₩4,547 | ₩4,816 | ₩4,360 | ₩4,420 | -2.80% | 136.8만 |
|---|
| 2026.07.02 | ₩4,829 | ₩5,097 | ₩4,266 | ₩4,319 | -10.56% | 433.9만 |
|---|
| 2026.07.01 | ₩5,339 | ₩7,217 | ₩5,258 | ₩6,895 | +29.15% | 238.4만 |
|---|
| 2026.06.30 | ₩5,319 | ₩5,500 | ₩5,097 | ₩5,245 | -1.39% | 44.9만 |
|---|
| 2026.06.29 | ₩5,366 | ₩5,674 | ₩5,183 | ₩5,366 | 0.00% | 45.6만 |
|---|
| 2026.06.26 | ₩4,990 | ₩5,500 | ₩4,868 | ₩5,366 | +7.53% | 218.9만 |
|---|
| 2026.06.25 | ₩5,205 | ₩5,287 | ₩4,802 | ₩5,030 | -3.35% | 90.6만 |
|---|
| 2026.06.24 | ₩5,500 | ₩5,688 | ₩5,205 | ₩5,339 | -2.93% | 76.1만 |
|---|
| 2026.06.23 | ₩5,486 | ₩5,902 | ₩5,325 | ₩5,513 | +0.49% | 156.5만 |
|---|
| 2026.06.22 | ₩5,299 | ₩6,026 | ₩5,044 | ₩5,553 | +4.81% | 318.3만 |
|---|
| 2026.06.18 | ₩5,651 | ₩6,103 | ₩4,910 | ₩5,164 | -8.62% | 543.6만 |
|---|
| 2026.06.17 | ₩4,232 | ₩8,907 | ₩3,836 | ₩6,318 | +49.29% | 5112만 |
|---|
| 2026.06.16 | ₩5,473 | ₩5,473 | ₩3,568 | ₩3,702 | -32.35% | 487.1만 |
|---|
| 2026.06.15 | ₩6,419 | ₩6,439 | ₩4,856 | ₩5,473 | -14.73% | 846.4만 |
|---|
| 2026.06.12 | ₩18,820 | ₩19,974 | ₩18,619 | ₩19,920 | +5.84% | 12.5만 |
|---|
| 2026.06.11 | ₩19,236 | ₩19,665 | ₩17,438 | ₩18,699 | -2.79% | 18.4만 |
|---|
| 2026.06.10 | ₩19,773 | ₩21,463 | ₩18,780 | ₩19,182 | -2.99% | 25.9만 |
|---|
| 2026.06.09 | ₩18,257 | ₩19,048 | ₩17,117 | ₩19,048 | +4.34% | 12.7만 |
|---|
| 2026.06.08 | ₩17,975 | ₩19,612 | ₩17,801 | ₩18,176 | +1.12% | 8.5만 |
|---|
| 2026.06.05 | ₩18,686 | ₩19,585 | ₩17,452 | ₩17,787 | -4.81% | 11.5만 |
|---|
| 2026.06.04 | ₩17,371 | ₩20,081 | ₩17,237 | ₩18,686 | +7.57% | 29.4만 |
|---|
| 2026.06.03 | ₩15,373 | ₩17,036 | ₩14,843 | ₩16,808 | +9.34% | 15.1만 |
|---|
| 2026.06.02 | ₩16,110 | ₩16,754 | ₩14,984 | ₩15,413 | -4.33% | 12.2만 |
|---|
| 2026.06.01 | ₩15,212 | ₩16,258 | ₩14,972 | ₩16,258 | +6.88% | 9.2만 |
|---|
| 2026.05.29 | ₩14,232 | ₩15,467 | ₩13,964 | ₩15,346 | +7.82% | 9.2만 |
|---|
| 2026.05.28 | ₩14,461 | ₩14,461 | ₩13,817 | ₩14,232 | -1.58% | 16만 |
|---|
| 2026.05.27 | ₩13,682 | ₩14,487 | ₩13,535 | ₩14,447 | +5.59% | 11.7만 |
|---|
| 2026.05.26 | ₩13,642 | ₩14,407 | ₩13,347 | ₩13,454 | -1.38% | 14.3만 |
|---|
| 2026.05.22 | ₩13,401 | ₩13,978 | ₩13,012 | ₩13,347 | -0.40% | 11.1만 |
|---|
| 2026.05.21 | ₩13,495 | ₩13,652 | ₩13,025 | ₩13,280 | -1.59% | 11.5만 |
|---|
| 2026.05.20 | ₩12,542 | ₩13,830 | ₩12,542 | ₩13,374 | +6.63% | 9.1만 |
|---|
| 2026.05.19 | ₩12,837 | ₩13,052 | ₩12,227 | ₩12,301 | -4.18% | 14.9만 |
|---|
| 2026.05.18 | ₩14,286 | ₩14,595 | ₩12,623 | ₩12,837 | -10.14% | 17.7만 |
|---|
| 2026.05.15 | ₩14,340 | ₩14,836 | ₩14,058 | ₩14,259 | -0.56% | 11.9만 |
|---|
| 2026.05.14 | ₩15,131 | ₩15,252 | ₩14,414 | ₩14,621 | -3.37% | 7.8만 |
|---|
| 2026.05.13 | ₩13,991 | ₩15,306 | ₩13,964 | ₩15,158 | +8.34% | 22만 |
|---|
| 2026.05.12 | ₩16,110 | ₩16,204 | ₩14,125 | ₩14,152 | -12.16% | 19.8만 |
|---|
| 2026.05.11 | ₩13,682 | ₩17,170 | ₩13,682 | ₩15,574 | +13.82% | 33.6만 |
|---|
| 2026.05.08 | ₩13,548 | ₩14,058 | ₩13,213 | ₩13,293 | -1.88% | 10.5만 |
|---|
| 2026.05.07 | ₩14,018 | ₩14,756 | ₩13,226 | ₩13,428 | -4.21% | 13.8만 |
|---|
| 2026.05.06 | ₩14,340 | ₩14,340 | ₩13,802 | ₩14,018 | -2.25% | 9.7만 |
|---|
| 2026.05.05 | ₩14,648 | ₩15,044 | ₩13,964 | ₩14,206 | -3.02% | 9.4만 |
|---|
| 2026.05.04 | ₩14,447 | ₩14,850 | ₩14,286 | ₩14,447 | 0.00% | 10.6만 |
|---|
| 2026.05.01 | ₩14,219 | ₩14,782 | ₩14,011 | ₩14,420 | +1.42% | 9.3만 |
|---|
| 2026.04.30 | ₩13,937 | ₩14,266 | ₩13,582 | ₩14,246 | +2.21% | 12.8만 |
|---|
| 2026.04.29 | ₩14,487 | ₩14,487 | ₩13,709 | ₩13,843 | -4.44% | 12.8만 |
|---|
| 2026.04.28 | ₩15,145 | ₩15,359 | ₩14,367 | ₩14,487 | -4.34% | 9.6만 |
|---|
| 2026.04.27 | ₩15,748 | ₩16,835 | ₩14,434 | ₩15,239 | -3.24% | 26.3만 |
|---|
| 2026.04.24 | ₩15,842 | ₩16,285 | ₩15,104 | ₩15,681 | -1.02% | 7.5만 |
|---|
| 2026.04.23 | ₩15,856 | ₩16,312 | ₩15,681 | ₩15,896 | +0.25% | 7.2만 |
|---|
| 2026.04.22 | ₩16,338 | ₩16,620 | ₩16,043 | ₩16,070 | -1.64% | 5.1만 |
|---|
| 2026.04.21 | ₩16,593 | ₩17,283 | ₩15,842 | ₩16,338 | -1.54% | 8.7만 |
|---|
| 2026.04.20 | ₩18,136 | ₩18,243 | ₩16,365 | ₩16,365 | -9.76% | 14.7만 |
|---|
| 2026.04.17 | ₩16,902 | ₩18,632 | ₩16,902 | ₩18,176 | +7.54% | 37.5만 |
|---|
| 2026.04.16 | ₩15,735 | ₩17,284 | ₩15,319 | ₩16,902 | +7.42% | 16.9만 |
|---|
| 2026.04.15 | ₩16,070 | ₩16,406 | ₩15,299 | ₩15,802 | -1.67% | 7.6만 |
|---|
| 2026.04.14 | ₩14,635 | ₩15,815 | ₩14,514 | ₩15,735 | +7.52% | 13.3만 |
|---|
| 2026.04.13 | ₩13,589 | ₩14,689 | ₩13,589 | ₩14,541 | +7.01% | 11.3만 |
|---|
| 2026.04.10 | ₩13,924 | ₩13,924 | ₩13,414 | ₩13,615 | -2.22% | 4.9만 |
|---|
| 2026.04.09 | ₩13,508 | ₩14,608 | ₩13,441 | ₩13,803 | +2.18% | 9.6만 |
|---|
| 2026.04.08 | ₩13,978 | ₩15,158 | ₩13,213 | ₩13,589 | -2.78% | 20.2만 |
|---|
| 2026.04.07 | ₩14,232 | ₩14,232 | ₩13,367 | ₩13,535 | -4.90% | 12.9만 |
|---|
| 2026.04.06 | ₩14,487 | ₩15,158 | ₩14,152 | ₩14,313 | -1.20% | 10.1만 |
|---|
| 2026.04.02 | ₩13,951 | ₩14,286 | ₩13,736 | ₩14,286 | +2.40% | 6.9만 |
|---|
| 2026.04.01 | ₩14,380 | ₩15,149 | ₩14,273 | ₩14,300 | -0.56% | 4.8만 |
|---|
| 2026.03.31 | ₩13,897 | ₩15,373 | ₩13,414 | ₩14,340 | +3.19% | 9.8만 |
|---|
| 2026.03.30 | ₩14,085 | ₩14,756 | ₩13,293 | ₩13,522 | -4.00% | 17.6만 |
|---|
| 2026.03.27 | ₩14,447 | ₩14,809 | ₩13,669 | ₩14,004 | -3.06% | 8.2만 |
|---|
| 2026.03.26 | ₩14,581 | ₩15,265 | ₩14,326 | ₩14,514 | -0.46% | 8.9만 |
|---|
| 2026.03.25 | ₩14,461 | ₩15,158 | ₩13,803 | ₩14,702 | +1.67% | 9.4만 |
|---|
| 2026.03.24 | ₩14,407 | ₩14,608 | ₩13,790 | ₩14,152 | -1.77% | 8.3만 |
|---|
| 2026.03.23 | ₩14,890 | ₩15,332 | ₩14,219 | ₩14,635 | -1.71% | 9.3만 |
|---|
| 2026.03.20 | ₩16,084 | ₩16,097 | ₩14,313 | ₩14,554 | -9.51% | 19.9만 |
|---|
| 2026.03.19 | ₩15,587 | ₩16,178 | ₩15,319 | ₩16,070 | +3.10% | 7.1만 |
|---|
| 2026.03.18 | ₩16,432 | ₩16,432 | ₩15,306 | ₩15,668 | -4.65% | 21만 |
|---|
| 2026.03.17 | ₩16,285 | ₩16,392 | ₩15,829 | ₩16,338 | +0.33% | 7.7만 |
|---|
| 2026.03.16 | ₩16,513 | ₩17,076 | ₩15,560 | ₩16,312 | -1.22% | 10.3만 |
|---|
| 2026.03.13 | ₩15,158 | ₩17,130 | ₩14,353 | ₩16,365 | +7.96% | 16.4만 |
|---|
| 2026.03.12 | ₩15,695 | ₩15,695 | ₩14,501 | ₩14,621 | -6.84% | 8.3만 |
|---|
| 2026.03.11 | ₩17,277 | ₩17,693 | ₩14,782 | ₩15,815 | -8.46% | 26.7만 |
|---|
| 2026.03.10 | ₩16,110 | ₩18,200 | ₩16,110 | ₩17,304 | +7.41% | 28.3만 |
|---|
| 2026.03.09 | ₩15,480 | ₩16,550 | ₩15,279 | ₩15,802 | +2.08% | 14.5만 |
|---|
| 2026.03.06 | ₩15,614 | ₩16,084 | ₩15,078 | ₩15,601 | -0.09% | 16.7만 |
|---|
| 2026.03.05 | ₩16,017 | ₩16,446 | ₩14,943 | ₩15,856 | -1.01% | 12만 |
|---|
| 2026.03.04 | ₩17,438 | ₩18,002 | ₩16,110 | ₩16,312 | -6.46% | 18.8만 |
|---|
| 2026.03.03 | ₩17,975 | ₩18,565 | ₩16,674 | ₩16,768 | -6.72% | 24.5만 |
|---|
| 2026.03.02 | ₩17,385 | ₩20,027 | ₩17,184 | ₩18,565 | +6.79% | 25.8만 |
|---|
| 2026.02.27 | ₩15,560 | ₩17,991 | ₩15,547 | ₩17,425 | +11.98% | 20.6만 |
|---|
| 2026.02.26 | ₩14,756 | ₩15,911 | ₩14,085 | ₩15,748 | +6.73% | 17.8만 |
|---|
| 2026.02.25 | ₩13,401 | ₩14,729 | ₩13,307 | ₩14,729 | +9.91% | 17만 |
|---|
| 2026.02.24 | ₩12,314 | ₩13,709 | ₩12,207 | ₩13,347 | +8.39% | 21.1만 |
|---|
| 2026.02.23 | ₩11,778 | ₩12,415 | ₩11,550 | ₩12,274 | +4.21% | 4.5만 |
|---|
| 2026.02.20 | ₩11,670 | ₩11,764 | ₩11,603 | ₩11,737 | +0.57% | 4.9만 |
|---|
| 2026.02.19 | ₩11,764 | ₩12,003 | ₩11,550 | ₩11,885 | +1.03% | 6.3만 |
|---|
| 2026.02.18 | ₩11,429 | ₩12,401 | ₩11,429 | ₩11,912 | +4.23% | 5.6만 |
|---|
| 2026.02.17 | ₩11,550 | ₩12,140 | ₩11,228 | ₩11,523 | -0.23% | 4.9만 |
|---|
| 2026.02.13 | ₩11,134 | ₩12,884 | ₩11,134 | ₩11,469 | +3.01% | 14.7만 |
|---|
| 2026.02.12 | ₩11,268 | ₩11,670 | ₩10,798 | ₩11,281 | +0.12% | 13.1만 |
|---|
| 2026.02.11 | ₩11,764 | ₩11,778 | ₩11,214 | ₩11,268 | -4.22% | 14.8만 |
|---|
| 2026.02.10 | ₩12,770 | ₩12,945 | ₩11,181 | ₩11,670 | -8.61% | 30만 |
|---|
| 2026.02.09 | ₩11,161 | ₩13,173 | ₩10,852 | ₩12,757 | +14.30% | 29.5만 |
|---|
| 2026.02.06 | ₩10,396 | ₩11,187 | ₩10,067 | ₩11,161 | +7.35% | 11.6만 |
|---|
| 2026.02.05 | ₩10,530 | ₩10,651 | ₩10,067 | ₩10,208 | -3.06% | 13만 |
|---|
| 2026.02.04 | ₩11,161 | ₩11,161 | ₩10,282 | ₩10,530 | -5.65% | 19.7만 |
|---|
| 2026.02.03 | ₩10,879 | ₩11,214 | ₩10,731 | ₩10,879 | 0.00% | 13.4만 |
|---|
| 2026.02.02 | ₩10,248 | ₩11,670 | ₩10,248 | ₩10,866 | +6.02% | 34만 |
|---|
| 2026.01.30 | ₩10,798 | ₩11,067 | ₩9,886 | ₩10,195 | -5.59% | 12.1만 |
|---|
| 2026.01.29 | ₩11,013 | ₩11,073 | ₩10,705 | ₩10,839 | -1.58% | 6.3만 |
|---|
| 2026.01.28 | ₩11,281 | ₩11,436 | ₩10,725 | ₩10,986 | -2.62% | 8.3만 |
|---|
| 2026.01.27 | ₩11,094 | ₩11,442 | ₩11,080 | ₩11,335 | +2.18% | 20.6만 |
|---|
| 2026.01.26 | ₩10,852 | ₩11,348 | ₩10,731 | ₩11,080 | +2.10% | 14.1만 |
|---|
| 2026.01.23 | ₩10,745 | ₩10,986 | ₩10,570 | ₩10,866 | +1.12% | 9.9만 |
|---|
| 2026.01.22 | ₩10,624 | ₩11,040 | ₩10,624 | ₩10,745 | +1.14% | 7.7만 |
|---|
| 2026.01.21 | ₩10,718 | ₩10,986 | ₩10,584 | ₩10,584 | -1.25% | 6만 |
|---|
| 2026.01.20 | ₩11,067 | ₩11,234 | ₩10,476 | ₩10,664 | -3.64% | 6.8만 |
|---|
| 2026.01.16 | ₩11,053 | ₩12,073 | ₩10,490 | ₩11,067 | +0.12% | 13.7만 |
|---|
| 2026.01.15 | ₩10,745 | ₩11,040 | ₩10,436 | ₩10,476 | -2.50% | 3.5만 |
|---|
| 2026.01.14 | ₩10,423 | ₩10,933 | ₩10,128 | ₩10,772 | +3.35% | 4.8만 |
|---|
| 2026.01.13 | ₩10,329 | ₩10,544 | ₩10,034 | ₩10,423 | +0.91% | 5.7만 |
|---|
| 2026.01.12 | ₩10,772 | ₩11,191 | ₩10,074 | ₩10,383 | -3.61% | 11.5만 |
|---|
| 2026.01.09 | ₩11,080 | ₩11,517 | ₩10,758 | ₩10,812 | -2.42% | 14.6만 |
|---|
| 2026.01.08 | ₩11,134 | ₩11,241 | ₩10,973 | ₩11,053 | -0.72% | 14.5만 |
|---|
| 2026.01.07 | ₩10,906 | ₩11,591 | ₩10,785 | ₩11,134 | +2.09% | 8.3만 |
|---|
| 2026.01.06 | ₩10,557 | ₩10,866 | ₩10,503 | ₩10,825 | +2.54% | 4.7만 |
|---|
| 2026.01.05 | ₩10,839 | ₩11,047 | ₩10,503 | ₩10,544 | -2.72% | 7.2만 |
|---|
| 2026.01.02 | ₩10,825 | ₩11,140 | ₩10,664 | ₩10,798 | -0.25% | 7.3만 |
|---|
| 2025.12.31 | ₩10,664 | ₩10,866 | ₩10,423 | ₩10,678 | +0.13% | 7.6만 |
|---|
| 2025.12.30 | ₩10,705 | ₩10,812 | ₩10,463 | ₩10,611 | -0.88% | 7.1만 |
|---|
| 2025.12.29 | ₩10,825 | ₩10,825 | ₩10,463 | ₩10,731 | -0.87% | 10.7만 |
|---|
| 2025.12.26 | ₩11,013 | ₩11,013 | ₩10,691 | ₩10,825 | -1.71% | 5.5만 |
|---|
| 2025.12.24 | ₩10,772 | ₩11,147 | ₩10,731 | ₩10,986 | +1.99% | 5.7만 |
|---|
| 2025.12.23 | ₩10,825 | ₩10,906 | ₩10,664 | ₩10,758 | -0.62% | 6.8만 |
|---|
| 2025.12.22 | ₩10,664 | ₩11,255 | ₩10,664 | ₩10,839 | +1.64% | 10.5만 |
|---|
| 2025.12.19 | ₩10,678 | ₩11,094 | ₩10,584 | ₩10,651 | -0.25% | 9.6만 |
|---|
| 2025.12.18 | ₩10,705 | ₩11,134 | ₩10,597 | ₩10,718 | +0.13% | 11.4만 |
|---|
| 2025.12.17 | ₩11,026 | ₩11,067 | ₩10,362 | ₩10,557 | -4.26% | 11.6만 |
|---|
| 2025.12.16 | ₩11,415 | ₩11,771 | ₩10,933 | ₩10,933 | -4.23% | 14.7만 |
|---|
| 2025.12.15 | ₩11,026 | ₩11,778 | ₩11,026 | ₩11,429 | +3.65% | 14.3만 |
|---|
| 2025.12.12 | ₩11,214 | ₩11,382 | ₩10,933 | ₩10,980 | -2.09% | 4.9만 |
|---|
| 2025.12.11 | ₩10,879 | ₩11,402 | ₩10,778 | ₩11,228 | +3.21% | 8.8만 |
|---|
| 2025.12.10 | ₩10,852 | ₩11,409 | ₩10,597 | ₩10,798 | -0.49% | 11만 |
|---|
| 2025.12.09 | ₩11,295 | ₩11,503 | ₩10,698 | ₩10,852 | -3.92% | 16.6만 |
|---|
| 2025.12.08 | ₩10,866 | ₩12,066 | ₩10,745 | ₩11,315 | +4.14% | 6.6만 |
|---|
| 2025.12.05 | ₩11,214 | ₩11,328 | ₩10,624 | ₩10,731 | -4.31% | 7.4만 |
|---|
| 2025.12.04 | ₩10,772 | ₩11,523 | ₩10,503 | ₩11,167 | +3.67% | 8.7만 |
|---|
| 2025.12.03 | ₩10,074 | ₩11,080 | ₩10,074 | ₩10,798 | +7.19% | 13.2만 |
|---|
| 2025.12.02 | ₩11,939 | ₩12,250 | ₩9,967 | ₩10,114 | -15.28% | 24.7만 |
|---|
| 2025.12.01 | ₩12,556 | ₩12,580 | ₩11,979 | ₩12,073 | -3.85% | 11.7만 |
|---|
| 2025.11.28 | ₩12,341 | ₩12,811 | ₩12,341 | ₩12,556 | +1.74% | 3.7만 |
|---|
| 2025.11.26 | ₩11,965 | ₩12,381 | ₩11,831 | ₩12,287 | +2.69% | 8.1만 |
|---|
| 2025.11.25 | ₩11,630 | ₩12,086 | ₩11,402 | ₩12,006 | +3.23% | 11.9만 |
|---|
| 2025.11.24 | ₩11,402 | ₩11,670 | ₩11,335 | ₩11,563 | +1.41% | 9.4만 |
|---|
| 2025.11.21 | ₩10,798 | ₩11,375 | ₩10,557 | ₩11,335 | +4.97% | 6만 |
|---|
| 2025.11.20 | ₩10,866 | ₩11,335 | ₩10,705 | ₩10,718 | -1.36% | 10.1만 |
|---|
| 2025.11.19 | ₩11,402 | ₩12,059 | ₩10,557 | ₩10,866 | -4.71% | 17.6만 |
|---|
| 2025.11.18 | ₩11,657 | ₩11,798 | ₩11,415 | ₩11,496 | -1.38% | 9.7만 |
|---|
| 2025.11.17 | ₩12,033 | ₩12,046 | ₩11,550 | ₩11,697 | -2.79% | 12.8만 |
|---|
| 2025.11.14 | ₩11,872 | ₩12,435 | ₩11,650 | ₩11,952 | +0.68% | 13.1만 |
|---|
| 2025.11.13 | ₩12,354 | ₩12,730 | ₩11,872 | ₩12,220 | -1.09% | 11.8만 |
|---|
| 2025.11.12 | ₩12,381 | ₩12,642 | ₩12,204 | ₩12,328 | -0.43% | 9만 |
|---|
| 2025.11.11 | ₩11,737 | ₩12,489 | ₩11,737 | ₩12,381 | +5.49% | 8.4만 |
|---|
| 2025.11.10 | ₩11,979 | ₩12,173 | ₩11,657 | ₩11,831 | -1.23% | 8.3만 |
|---|
| 2025.11.07 | ₩12,328 | ₩12,676 | ₩11,536 | ₩11,898 | -3.48% | 14.6만 |
|---|
| 2025.11.06 | ₩12,274 | ₩12,354 | ₩11,925 | ₩12,167 | -0.87% | 9.6만 |
|---|
| 2025.11.05 | ₩12,328 | ₩12,701 | ₩12,100 | ₩12,247 | -0.65% | 7.5만 |
|---|
| 2025.11.04 | ₩12,435 | ₩12,878 | ₩12,167 | ₩12,274 | -1.29% | 14.7만 |
|---|
| 2025.11.03 | ₩12,717 | ₩12,743 | ₩12,073 | ₩12,408 | -2.43% | 17.6만 |
|---|
| 2025.10.31 | ₩12,462 | ₩12,623 | ₩12,294 | ₩12,462 | 0.00% | 8.1만 |
|---|
| 2025.10.30 | ₩12,623 | ₩12,945 | ₩12,261 | ₩12,408 | -1.70% | 12.6만 |
|---|
| 2025.10.29 | ₩12,931 | ₩13,159 | ₩12,542 | ₩12,609 | -2.49% | 8.2만 |
|---|
| 2025.10.28 | ₩13,387 | ₩13,629 | ₩12,891 | ₩13,065 | -2.40% | 7.7만 |
|---|
| 2025.10.27 | ₩13,428 | ₩13,709 | ₩12,953 | ₩13,012 | -3.10% | 10.6만 |
|---|
| 2025.10.24 | ₩13,052 | ₩13,123 | ₩12,837 | ₩13,012 | -0.31% | 8.1만 |
|---|
| 2025.10.23 | ₩13,253 | ₩13,387 | ₩12,743 | ₩12,743 | -3.85% | 6.6만 |
|---|
| 2025.10.22 | ₩13,065 | ₩13,568 | ₩13,012 | ₩13,200 | +1.03% | 16.6만 |
|---|
| 2025.10.21 | ₩12,743 | ₩13,293 | ₩12,703 | ₩12,703 | -0.32% | 8.4만 |
|---|
| 2025.10.20 | ₩12,904 | ₩13,468 | ₩12,623 | ₩12,717 | -1.46% | 13.4만 |
|---|
| 2025.10.17 | ₩13,334 | ₩13,334 | ₩12,312 | ₩12,542 | -5.94% | 11.8만 |
|---|
| 2025.10.16 | ₩14,326 | ₩14,326 | ₩13,280 | ₩13,481 | -5.90% | 11.3만 |
|---|
| 2025.10.15 | ₩14,125 | ₩14,393 | ₩13,951 | ₩14,219 | +0.66% | 7.9만 |
|---|
| 2025.10.14 | ₩14,300 | ₩14,353 | ₩13,951 | ₩14,085 | -1.50% | 7.8만 |
|---|
| 2025.10.13 | ₩14,756 | ₩14,756 | ₩14,019 | ₩14,286 | -3.18% | 6.7만 |
|---|
| 2025.10.10 | ₩14,957 | ₩14,957 | ₩13,911 | ₩14,192 | -5.11% | 4.4만 |
|---|