시장 데이터를 불러오는 중
전체 종목
유프락시아 파마슈티컬스 과거 주가
Eupraxia Pharmaceuticals Inc. - Common Stock · EPRX · NASDAQ
주요 사업 분야는 제약·바이오입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eupraxia Pharmaceuticals Inc. - Common Stock · EPRX · NASDAQ
주요 사업 분야는 제약·바이오입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,110 | ₩10,283 | ₩9,716 | ₩9,963 | -1.45% | 105.2만 |
| 2026.10.08 | ₩10,270 | ₩10,350 | ₩9,802 | ₩10,110 | -1.56% | 63.7만 |
| 2026.10.07 | ₩10,203 | ₩10,524 | ₩9,983 | ₩10,390 | +1.83% | 85.3만 |
| 2026.10.06 | ₩10,430 | ₩10,777 | ₩10,243 | ₩10,337 | -0.90% | 163.6만 |
| 2026.10.05 | ₩9,615 | ₩10,590 | ₩9,442 | ₩10,343 | +7.57% | 177.5만 |
| 2026.10.02 | ₩10,684 | ₩10,804 | ₩9,602 | ₩9,669 | -9.50% | 171.4만 |
| 2026.10.01 | ₩11,899 | ₩12,180 | ₩10,256 | ₩10,457 | -12.12% | 364.5만 |
| 2026.09.30 | ₩11,125 | ₩12,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,851 |
| ₩12,153 |
| +9.24% |
| 127.9만 |
| 2026.09.29 | ₩10,898 | ₩11,298 | ₩10,791 | ₩11,091 | +1.78% | 64.5만 |
|---|
| 2026.09.28 | ₩10,470 | ₩10,978 | ₩10,470 | ₩10,964 | +4.72% | 36.9만 |
|---|
| 2026.09.25 | ₩10,938 | ₩11,084 | ₩10,497 | ₩10,697 | -2.20% | 131.3만 |
|---|
| 2026.09.24 | ₩11,151 | ₩11,151 | ₩10,471 | ₩10,898 | -2.28% | 45.3만 |
|---|
| 2026.09.23 | ₩11,418 | ₩11,492 | ₩10,657 | ₩10,871 | -4.80% | 66.3만 |
|---|
| 2026.09.22 | ₩11,712 | ₩11,712 | ₩11,205 | ₩11,458 | -2.17% | 78.2만 |
|---|
| 2026.09.21 | ₩11,659 | ₩11,712 | ₩11,365 | ₩11,539 | -1.03% | 31.4만 |
|---|
| 2026.09.18 | ₩11,178 | ₩11,639 | ₩11,178 | ₩11,458 | +2.51% | 55.5만 |
|---|
| 2026.09.17 | ₩11,084 | ₩11,251 | ₩11,030 | ₩11,191 | +0.96% | 25.8만 |
|---|
| 2026.09.16 | ₩10,844 | ₩11,018 | ₩10,684 | ₩10,804 | -0.37% | 19.8만 |
|---|
| 2026.09.15 | ₩10,751 | ₩10,871 | ₩10,590 | ₩10,831 | +0.75% | 19.8만 |
|---|
| 2026.09.14 | ₩11,111 | ₩11,171 | ₩10,684 | ₩10,777 | -3.00% | 43.2만 |
|---|
| 2026.09.11 | ₩10,871 | ₩11,338 | ₩10,831 | ₩11,245 | +3.44% | 49.3만 |
|---|
| 2026.09.10 | ₩10,617 | ₩11,084 | ₩10,470 | ₩10,711 | +0.88% | 26.1만 |
|---|
| 2026.09.09 | ₩10,924 | ₩11,125 | ₩10,684 | ₩10,791 | -1.22% | 18.7만 |
|---|
| 2026.09.08 | ₩11,245 | ₩11,485 | ₩10,978 | ₩11,018 | -2.02% | 37.5만 |
|---|
| 2026.09.04 | ₩9,949 | ₩11,218 | ₩9,869 | ₩11,218 | +12.75% | 352.1만 |
|---|
| 2026.09.03 | ₩10,043 | ₩10,190 | ₩9,816 | ₩10,016 | -0.27% | 40.2만 |
|---|
| 2026.09.02 | ₩8,547 | ₩9,976 | ₩8,454 | ₩9,949 | +16.41% | 75만 |
|---|
| 2026.09.01 | ₩8,627 | ₩8,721 | ₩8,454 | ₩8,467 | -1.86% | 15.2만 |
|---|
| 2026.08.31 | ₩8,908 | ₩9,155 | ₩8,454 | ₩8,627 | -3.15% | 37.1만 |
|---|
| 2026.08.28 | ₩9,856 | ₩9,945 | ₩8,901 | ₩8,914 | -9.55% | 17.4만 |
|---|
| 2026.08.27 | ₩9,909 | ₩10,056 | ₩9,749 | ₩9,829 | -0.81% | 20.9만 |
|---|
| 2026.08.26 | ₩9,842 | ₩9,976 | ₩9,669 | ₩9,923 | +0.81% | 23.6만 |
|---|
| 2026.08.25 | ₩9,762 | ₩9,963 | ₩9,522 | ₩9,909 | +1.50% | 56.2만 |
|---|
| 2026.08.24 | ₩9,014 | ₩9,856 | ₩8,868 | ₩9,722 | +7.85% | 135.6만 |
|---|
| 2026.08.21 | ₩9,041 | ₩9,181 | ₩8,920 | ₩8,988 | -0.59% | 29.8만 |
|---|
| 2026.08.20 | ₩9,308 | ₩9,402 | ₩8,934 | ₩9,028 | -3.01% | 17.6만 |
|---|
| 2026.08.19 | ₩9,255 | ₩9,469 | ₩9,081 | ₩9,362 | +1.15% | 39.6만 |
|---|
| 2026.08.18 | ₩9,095 | ₩9,188 | ₩8,968 | ₩9,148 | +0.59% | 37.9만 |
|---|
| 2026.08.17 | ₩8,974 | ₩9,201 | ₩8,881 | ₩9,108 | +1.49% | 12.7만 |
|---|
| 2026.08.14 | ₩8,894 | ₩8,974 | ₩8,627 | ₩8,974 | +0.90% | 16.5만 |
|---|
| 2026.08.13 | ₩8,948 | ₩9,175 | ₩8,674 | ₩8,908 | -0.45% | 25.6만 |
|---|
| 2026.08.12 | ₩9,068 | ₩9,068 | ₩8,560 | ₩8,654 | -4.57% | 22.1만 |
|---|
| 2026.08.11 | ₩8,908 | ₩9,161 | ₩8,894 | ₩8,948 | +0.45% | 18.1만 |
|---|
| 2026.08.10 | ₩9,041 | ₩9,195 | ₩8,894 | ₩8,894 | -1.62% | 27만 |
|---|
| 2026.08.07 | ₩9,135 | ₩9,175 | ₩8,774 | ₩9,041 | -1.02% | 47.6만 |
|---|
| 2026.08.06 | ₩8,587 | ₩8,961 | ₩8,547 | ₩8,894 | +3.58% | 20만 |
|---|
| 2026.08.05 | ₩8,774 | ₩8,948 | ₩8,600 | ₩8,654 | -1.37% | 10만 |
|---|
| 2026.08.04 | ₩8,547 | ₩8,874 | ₩8,494 | ₩8,707 | +1.87% | 25.9만 |
|---|
| 2026.08.03 | ₩8,547 | ₩8,921 | ₩8,447 | ₩8,694 | +1.72% | 9.9만 |
|---|
| 2026.07.31 | ₩8,747 | ₩9,001 | ₩8,213 | ₩8,547 | -2.29% | 45.7만 |
|---|
| 2026.07.30 | ₩8,026 | ₩8,814 | ₩7,979 | ₩8,747 | +8.99% | 110.5만 |
|---|
| 2026.07.29 | ₩8,146 | ₩8,347 | ₩7,732 | ₩7,973 | -2.13% | 78.5만 |
|---|
| 2026.07.28 | ₩8,186 | ₩8,333 | ₩7,906 | ₩8,146 | -0.49% | 51.2만 |
|---|
| 2026.07.27 | ₩7,826 | ₩8,387 | ₩7,692 | ₩8,240 | +5.29% | 32.6만 |
|---|
| 2026.07.24 | ₩8,507 | ₩8,507 | ₩7,639 | ₩7,759 | -8.79% | 89.3만 |
|---|
| 2026.07.23 | ₩8,547 | ₩8,574 | ₩8,253 | ₩8,414 | -1.56% | 19.3만 |
|---|
| 2026.07.22 | ₩8,600 | ₩9,121 | ₩8,540 | ₩8,574 | -0.31% | 90.2만 |
|---|
| 2026.07.21 | ₩8,440 | ₩8,774 | ₩8,255 | ₩8,520 | +0.95% | 11.4만 |
|---|
| 2026.07.20 | ₩8,854 | ₩9,041 | ₩8,280 | ₩8,333 | -5.88% | 11.2만 |
|---|
| 2026.07.17 | ₩8,093 | ₩8,854 | ₩8,093 | ₩8,801 | +8.75% | 11.8만 |
|---|
| 2026.07.16 | ₩8,721 | ₩8,721 | ₩8,120 | ₩8,227 | -5.67% | 16.6만 |
|---|
| 2026.07.15 | ₩8,467 | ₩8,761 | ₩8,267 | ₩8,707 | +2.84% | 13.4만 |
|---|
| 2026.07.14 | ₩8,360 | ₩8,614 | ₩8,347 | ₩8,467 | +1.28% | 18.7만 |
|---|
| 2026.07.13 | ₩8,814 | ₩9,322 | ₩8,347 | ₩8,587 | -2.58% | 19.1만 |
|---|
| 2026.07.10 | ₩9,362 | ₩9,388 | ₩8,814 | ₩8,921 | -4.71% | 24.6만 |
|---|
| 2026.07.09 | ₩9,362 | ₩9,495 | ₩9,081 | ₩9,228 | -1.43% | 17.9만 |
|---|
| 2026.07.08 | ₩8,801 | ₩9,268 | ₩8,507 | ₩9,242 | +5.01% | 24만 |
|---|
| 2026.07.07 | ₩8,641 | ₩9,081 | ₩8,494 | ₩8,881 | +2.78% | 25.3만 |
|---|
| 2026.07.06 | ₩8,961 | ₩9,061 | ₩8,547 | ₩8,707 | -2.83% | 27.8만 |
|---|
| 2026.07.02 | ₩9,014 | ₩9,108 | ₩8,761 | ₩8,934 | -0.89% | 36만 |
|---|
| 2026.07.01 | ₩8,854 | ₩9,156 | ₩8,146 | ₩8,961 | +1.21% | 26.1만 |
|---|
| 2026.06.30 | ₩8,828 | ₩8,961 | ₩8,574 | ₩8,828 | 0.00% | 38.2만 |
|---|
| 2026.06.29 | ₩8,641 | ₩8,894 | ₩8,467 | ₩8,801 | +1.85% | 35.6만 |
|---|
| 2026.06.26 | ₩8,587 | ₩8,948 | ₩8,427 | ₩8,814 | +2.64% | 79.4만 |
|---|
| 2026.06.25 | ₩8,400 | ₩8,814 | ₩8,120 | ₩8,560 | +1.91% | 161.4만 |
|---|
| 2026.06.24 | ₩8,547 | ₩8,747 | ₩7,783 | ₩8,347 | -2.34% | 23.6만 |
|---|
| 2026.06.23 | ₩8,868 | ₩9,028 | ₩8,353 | ₩8,534 | -3.77% | 79.9만 |
|---|
| 2026.06.22 | ₩8,694 | ₩8,974 | ₩8,414 | ₩8,868 | +2.00% | 43.2만 |
|---|
| 2026.06.18 | ₩8,614 | ₩8,721 | ₩8,387 | ₩8,654 | +0.47% | 47.2만 |
|---|
| 2026.06.17 | ₩8,026 | ₩8,627 | ₩7,946 | ₩8,400 | +4.66% | 43.5만 |
|---|
| 2026.06.16 | ₩8,293 | ₩8,347 | ₩7,519 | ₩8,053 | -2.90% | 59.5만 |
|---|
| 2026.06.15 | ₩8,146 | ₩8,560 | ₩8,146 | ₩8,307 | +1.97% | 25.6만 |
|---|
| 2026.06.12 | ₩8,093 | ₩8,280 | ₩7,959 | ₩8,066 | -0.33% | 14.1만 |
|---|
| 2026.06.11 | ₩7,986 | ₩8,120 | ₩7,813 | ₩8,053 | +0.84% | 21.4만 |
|---|
| 2026.06.10 | ₩7,893 | ₩8,153 | ₩7,839 | ₩7,906 | +0.17% | 21.9만 |
|---|
| 2026.06.09 | ₩8,080 | ₩8,427 | ₩7,879 | ₩7,959 | -1.49% | 45.2만 |
|---|
| 2026.06.08 | ₩8,040 | ₩8,284 | ₩7,866 | ₩8,000 | -0.50% | 31.2만 |
|---|
| 2026.06.05 | ₩8,641 | ₩8,641 | ₩7,919 | ₩7,946 | -8.04% | 35.7만 |
|---|
| 2026.06.04 | ₩8,213 | ₩8,721 | ₩8,080 | ₩8,614 | +4.88% | 35.3만 |
|---|
| 2026.06.03 | ₩8,828 | ₩8,908 | ₩8,454 | ₩8,454 | -4.24% | 29.2만 |
|---|
| 2026.06.02 | ₩9,215 | ₩9,302 | ₩8,681 | ₩8,881 | -3.62% | 29.7만 |
|---|
| 2026.06.01 | ₩9,656 | ₩9,656 | ₩9,081 | ₩9,161 | -5.12% | 25.4만 |
|---|
| 2026.05.29 | ₩9,856 | ₩9,892 | ₩9,469 | ₩9,469 | -3.93% | 19.4만 |
|---|
| 2026.05.28 | ₩9,682 | ₩9,929 | ₩9,555 | ₩9,856 | +1.79% | 11.9만 |
|---|
| 2026.05.27 | ₩10,029 | ₩10,029 | ₩9,402 | ₩9,589 | -4.39% | 17.1만 |
|---|
| 2026.05.26 | ₩9,615 | ₩10,083 | ₩9,575 | ₩10,056 | +4.58% | 36.1만 |
|---|
| 2026.05.22 | ₩9,442 | ₩9,822 | ₩9,148 | ₩9,482 | +0.42% | 90.4만 |
|---|
| 2026.05.21 | ₩8,600 | ₩9,709 | ₩8,600 | ₩9,268 | +7.76% | 41.4만 |
|---|
| 2026.05.20 | ₩8,480 | ₩8,801 | ₩8,372 | ₩8,507 | +0.31% | 21.4만 |
|---|
| 2026.05.19 | ₩8,881 | ₩9,095 | ₩8,360 | ₩8,400 | -5.41% | 48.5만 |
|---|
| 2026.05.18 | ₩9,308 | ₩10,327 | ₩8,814 | ₩8,934 | -4.02% | 16.5만 |
|---|
| 2026.05.15 | ₩9,509 | ₩9,609 | ₩9,148 | ₩9,242 | -2.81% | 18.7만 |
|---|
| 2026.05.14 | ₩10,016 | ₩10,176 | ₩9,549 | ₩9,562 | -4.53% | 13.2만 |
|---|
| 2026.05.13 | ₩10,457 | ₩10,457 | ₩10,016 | ₩10,083 | -3.58% | 8.5만 |
|---|
| 2026.05.12 | ₩9,869 | ₩10,337 | ₩9,796 | ₩10,163 | +2.98% | 11.5만 |
|---|
| 2026.05.11 | ₩9,869 | ₩10,143 | ₩9,869 | ₩9,909 | +0.41% | 5.4만 |
|---|
| 2026.05.08 | ₩9,989 | ₩10,150 | ₩9,685 | ₩9,949 | -0.40% | 9.5만 |
|---|
| 2026.05.07 | ₩10,016 | ₩10,403 | ₩9,883 | ₩9,976 | -0.40% | 12.7만 |
|---|
| 2026.05.06 | ₩9,762 | ₩10,210 | ₩9,642 | ₩10,123 | +3.69% | 22.8만 |
|---|
| 2026.05.05 | ₩10,303 | ₩10,303 | ₩9,415 | ₩9,709 | -5.77% | 19.3만 |
|---|
| 2026.05.04 | ₩10,430 | ₩10,712 | ₩9,842 | ₩9,909 | -4.99% | 19.7만 |
|---|
| 2026.05.01 | ₩10,430 | ₩10,857 | ₩10,430 | ₩10,537 | +1.02% | 26.6만 |
|---|
| 2026.04.30 | ₩9,802 | ₩10,557 | ₩9,802 | ₩10,417 | +6.27% | 25.2만 |
|---|
| 2026.04.29 | ₩9,722 | ₩9,883 | ₩9,442 | ₩9,802 | +0.82% | 14.1만 |
|---|
| 2026.04.28 | ₩9,629 | ₩9,709 | ₩9,408 | ₩9,495 | -1.39% | 24.2만 |
|---|
| 2026.04.27 | ₩9,549 | ₩9,776 | ₩9,415 | ₩9,629 | +0.84% | 18.4만 |
|---|
| 2026.04.24 | ₩9,709 | ₩9,936 | ₩9,549 | ₩9,562 | -1.51% | 16.8만 |
|---|
| 2026.04.23 | ₩9,388 | ₩9,936 | ₩9,348 | ₩9,682 | +3.13% | 19.2만 |
|---|
| 2026.04.22 | ₩9,455 | ₩9,749 | ₩9,335 | ₩9,428 | -0.28% | 12.7만 |
|---|
| 2026.04.21 | ₩9,896 | ₩10,517 | ₩9,322 | ₩9,375 | -5.26% | 19.2만 |
|---|
| 2026.04.20 | ₩9,402 | ₩9,749 | ₩9,248 | ₩9,615 | +2.27% | 15.6만 |
|---|
| 2026.04.17 | ₩9,856 | ₩9,856 | ₩9,388 | ₩9,482 | -3.79% | 8.6만 |
|---|
| 2026.04.16 | ₩9,682 | ₩9,816 | ₩9,535 | ₩9,615 | -0.69% | 18.5만 |
|---|
| 2026.04.15 | ₩9,696 | ₩10,090 | ₩9,656 | ₩9,883 | +1.93% | 5.8만 |
|---|
| 2026.04.14 | ₩9,682 | ₩10,110 | ₩9,415 | ₩9,642 | -0.41% | 13.2만 |
|---|
| 2026.04.13 | ₩9,335 | ₩10,016 | ₩9,255 | ₩9,589 | +2.72% | 46.5만 |
|---|
| 2026.04.10 | ₩9,575 | ₩9,642 | ₩9,068 | ₩9,161 | -4.32% | 6.4만 |
|---|
| 2026.04.09 | ₩9,348 | ₩9,615 | ₩9,061 | ₩9,455 | +1.14% | 13만 |
|---|
| 2026.04.08 | ₩9,482 | ₩9,482 | ₩8,734 | ₩9,188 | -3.10% | 14만 |
|---|
| 2026.04.07 | ₩9,415 | ₩9,415 | ₩8,908 | ₩9,041 | -3.97% | 14.1만 |
|---|
| 2026.04.06 | ₩9,749 | ₩9,749 | ₩9,282 | ₩9,482 | -2.74% | 12.9만 |
|---|
| 2026.04.02 | ₩9,522 | ₩9,896 | ₩9,328 | ₩9,575 | +0.56% | 26만 |
|---|
| 2026.04.01 | ₩9,816 | ₩10,176 | ₩9,736 | ₩9,789 | -0.27% | 6.8만 |
|---|
| 2026.03.31 | ₩9,014 | ₩9,696 | ₩9,014 | ₩9,669 | +7.26% | 14.1만 |
|---|
| 2026.03.30 | ₩9,041 | ₩9,161 | ₩8,761 | ₩8,828 | -2.36% | 8.7만 |
|---|
| 2026.03.27 | ₩9,161 | ₩9,348 | ₩8,934 | ₩8,974 | -2.04% | 8.2만 |
|---|
| 2026.03.26 | ₩9,362 | ₩9,482 | ₩9,001 | ₩9,148 | -2.28% | 11만 |
|---|
| 2026.03.25 | ₩9,415 | ₩10,023 | ₩9,402 | ₩9,455 | +0.43% | 15.4만 |
|---|
| 2026.03.24 | ₩9,722 | ₩9,842 | ₩9,014 | ₩9,201 | -5.36% | 19만 |
|---|
| 2026.03.23 | ₩9,722 | ₩10,076 | ₩9,458 | ₩9,789 | +0.69% | 30.6만 |
|---|
| 2026.03.20 | ₩10,043 | ₩10,090 | ₩9,388 | ₩9,482 | -5.59% | 25.8만 |
|---|
| 2026.03.19 | ₩9,709 | ₩10,270 | ₩9,682 | ₩10,150 | +4.54% | 35.5만 |
|---|
| 2026.03.18 | ₩10,029 | ₩10,270 | ₩9,842 | ₩10,029 | 0.00% | 23.8만 |
|---|
| 2026.03.17 | ₩9,829 | ₩10,644 | ₩9,829 | ₩10,123 | +2.99% | 43.8만 |
|---|
| 2026.03.16 | ₩9,842 | ₩10,150 | ₩9,656 | ₩9,869 | +0.27% | 58.4만 |
|---|
| 2026.03.13 | ₩9,963 | ₩10,168 | ₩9,582 | ₩9,829 | -1.34% | 11.1만 |
|---|
| 2026.03.12 | ₩10,150 | ₩10,457 | ₩10,003 | ₩10,016 | -1.32% | 8.8만 |
|---|
| 2026.03.11 | ₩10,644 | ₩10,844 | ₩10,083 | ₩10,270 | -3.51% | 19.4만 |
|---|
| 2026.03.10 | ₩10,524 | ₩11,111 | ₩10,323 | ₩10,711 | +1.78% | 25.3만 |
|---|
| 2026.03.09 | ₩10,457 | ₩10,791 | ₩10,243 | ₩10,443 | -0.13% | 13.5만 |
|---|
| 2026.03.06 | ₩10,497 | ₩10,844 | ₩10,343 | ₩10,670 | +1.65% | 29만 |
|---|
| 2026.03.05 | ₩10,911 | ₩10,978 | ₩10,390 | ₩10,604 | -2.82% | 10.9만 |
|---|
| 2026.03.04 | ₩10,924 | ₩11,044 | ₩10,704 | ₩10,924 | 0.00% | 50만 |
|---|
| 2026.03.03 | ₩10,938 | ₩10,964 | ₩10,617 | ₩10,711 | -2.08% | 28.7만 |
|---|
| 2026.03.02 | ₩10,751 | ₩11,372 | ₩10,751 | ₩11,084 | +3.11% | 18.9만 |
|---|
| 2026.02.27 | ₩10,884 | ₩10,951 | ₩10,764 | ₩10,924 | +0.37% | 9.6만 |
|---|
| 2026.02.26 | ₩10,884 | ₩11,004 | ₩10,644 | ₩10,924 | +0.37% | 28.4만 |
|---|
| 2026.02.25 | ₩10,817 | ₩11,098 | ₩10,724 | ₩10,751 | -0.62% | 32.6만 |
|---|
| 2026.02.24 | ₩11,151 | ₩11,258 | ₩10,764 | ₩10,804 | -3.11% | 30.9만 |
|---|
| 2026.02.23 | ₩11,405 | ₩11,485 | ₩10,791 | ₩10,898 | -4.45% | 19만 |
|---|
| 2026.02.20 | ₩10,857 | ₩11,739 | ₩10,857 | ₩11,352 | +4.55% | 61.3만 |
|---|
| 2026.02.19 | ₩9,842 | ₩10,964 | ₩9,749 | ₩10,844 | +10.18% | 147.9만 |
|---|
| 2026.02.18 | ₩10,951 | ₩11,058 | ₩10,817 | ₩10,898 | -0.49% | 9만 |
|---|
| 2026.02.17 | ₩11,271 | ₩11,271 | ₩10,884 | ₩10,991 | -2.49% | 7.7만 |
|---|
| 2026.02.13 | ₩10,871 | ₩11,312 | ₩10,871 | ₩11,245 | +3.44% | 10.5만 |
|---|
| 2026.02.12 | ₩11,178 | ₩11,178 | ₩10,711 | ₩10,857 | -2.87% | 8.2만 |
|---|
| 2026.02.11 | ₩11,445 | ₩11,539 | ₩10,951 | ₩11,338 | -0.93% | 6.8만 |
|---|
| 2026.02.10 | ₩11,352 | ₩11,726 | ₩11,191 | ₩11,432 | +0.71% | 18.5만 |
|---|
| 2026.02.09 | ₩11,084 | ₩11,619 | ₩11,084 | ₩11,352 | +2.41% | 15.2만 |
|---|
| 2026.02.06 | ₩11,378 | ₩11,545 | ₩10,978 | ₩11,151 | -2.00% | 26.5만 |
|---|
| 2026.02.05 | ₩11,445 | ₩11,939 | ₩11,138 | ₩11,298 | -1.28% | 16.5만 |
|---|
| 2026.02.04 | ₩11,899 | ₩12,046 | ₩11,378 | ₩11,739 | -1.35% | 20.2만 |
|---|
| 2026.02.03 | ₩10,550 | ₩12,240 | ₩10,550 | ₩12,113 | +14.81% | 59.6만 |
|---|
| 2026.02.02 | ₩10,524 | ₩10,944 | ₩10,443 | ₩10,524 | 0.00% | 4.4만 |
|---|
| 2026.01.30 | ₩10,964 | ₩11,312 | ₩10,737 | ₩11,058 | +0.85% | 16.7만 |
|---|
| 2026.01.29 | ₩11,498 | ₩11,592 | ₩11,004 | ₩11,151 | -3.02% | 5.3만 |
|---|
| 2026.01.28 | ₩12,073 | ₩12,073 | ₩11,445 | ₩11,565 | -4.20% | 5.9만 |
|---|
| 2026.01.27 | ₩11,498 | ₩12,153 | ₩11,492 | ₩12,006 | +4.41% | 27.9만 |
|---|
| 2026.01.26 | ₩11,979 | ₩12,086 | ₩11,445 | ₩11,445 | -4.46% | 9.2만 |
|---|
| 2026.01.23 | ₩12,046 | ₩12,099 | ₩11,939 | ₩12,019 | -0.22% | 7.2만 |
|---|
| 2026.01.22 | ₩12,099 | ₩12,126 | ₩11,645 | ₩12,033 | -0.55% | 28.9만 |
|---|
| 2026.01.21 | ₩12,126 | ₩12,447 | ₩11,685 | ₩12,059 | -0.55% | 26.3만 |
|---|
| 2026.01.20 | ₩11,552 | ₩12,126 | ₩11,485 | ₩12,046 | +4.28% | 14.9만 |
|---|
| 2026.01.16 | ₩11,806 | ₩11,872 | ₩11,405 | ₩11,685 | -1.02% | 14.5만 |
|---|
| 2026.01.15 | ₩11,432 | ₩11,872 | ₩11,191 | ₩11,712 | +2.45% | 18.9만 |
|---|
| 2026.01.14 | ₩11,138 | ₩11,458 | ₩10,777 | ₩11,258 | +1.08% | 8.4만 |
|---|
| 2026.01.13 | ₩10,951 | ₩11,485 | ₩10,857 | ₩11,098 | +1.34% | 17.3만 |
|---|
| 2026.01.12 | ₩10,751 | ₩11,071 | ₩10,530 | ₩10,951 | +1.86% | 7.6만 |
|---|
| 2026.01.09 | ₩11,378 | ₩11,672 | ₩10,630 | ₩10,844 | -4.69% | 28.4만 |
|---|
| 2026.01.08 | ₩9,896 | ₩11,619 | ₩9,482 | ₩11,472 | +15.92% | 77.4만 |
|---|
| 2026.01.07 | ₩9,856 | ₩10,076 | ₩9,629 | ₩9,629 | -2.30% | 7만 |
|---|
| 2026.01.06 | ₩10,176 | ₩10,330 | ₩9,818 | ₩9,936 | -2.36% | 4.2만 |
|---|
| 2026.01.05 | ₩10,310 | ₩10,550 | ₩10,176 | ₩10,256 | -0.52% | 5.4만 |
|---|
| 2026.01.02 | ₩10,212 | ₩10,256 | ₩9,909 | ₩10,110 | -1.01% | 14.4만 |
|---|
| 2025.12.31 | ₩10,230 | ₩10,337 | ₩9,963 | ₩10,083 | -1.44% | 6.4만 |
|---|
| 2025.12.30 | ₩10,457 | ₩10,550 | ₩10,009 | ₩10,136 | -3.07% | 4.8만 |
|---|
| 2025.12.29 | ₩10,003 | ₩10,457 | ₩9,722 | ₩10,323 | +3.20% | 27.2만 |
|---|
| 2025.12.26 | ₩9,856 | ₩10,684 | ₩9,682 | ₩10,083 | +2.30% | 9.3만 |
|---|
| 2025.12.24 | ₩9,669 | ₩9,842 | ₩9,295 | ₩9,802 | +1.38% | 8.6만 |
|---|
| 2025.12.23 | ₩9,308 | ₩9,736 | ₩9,215 | ₩9,602 | +3.16% | 14.5만 |
|---|
| 2025.12.22 | ₩8,787 | ₩9,842 | ₩8,554 | ₩9,348 | +6.38% | 43.7만 |
|---|
| 2025.12.19 | ₩8,360 | ₩9,008 | ₩8,320 | ₩8,761 | +4.79% | 40.7만 |
|---|
| 2025.12.18 | ₩8,414 | ₩8,614 | ₩8,253 | ₩8,347 | -0.79% | 16.2만 |
|---|
| 2025.12.17 | ₩8,360 | ₩8,480 | ₩8,207 | ₩8,400 | +0.48% | 8만 |
|---|
| 2025.12.16 | ₩8,160 | ₩8,427 | ₩8,066 | ₩8,347 | +2.29% | 13.3만 |
|---|
| 2025.12.15 | ₩8,373 | ₩8,414 | ₩8,080 | ₩8,227 | -1.75% | 3만 |
|---|
| 2025.12.12 | ₩8,787 | ₩8,787 | ₩8,166 | ₩8,373 | -4.71% | 8.8만 |
|---|
| 2025.12.11 | ₩8,373 | ₩9,148 | ₩8,267 | ₩8,547 | +2.07% | 16만 |
|---|
| 2025.12.10 | ₩8,080 | ₩8,414 | ₩7,959 | ₩8,414 | +4.13% | 2.4만 |
|---|
| 2025.12.09 | ₩7,986 | ₩8,253 | ₩7,973 | ₩7,973 | -0.17% | 2.2만 |
|---|
| 2025.12.08 | ₩8,360 | ₩9,103 | ₩7,946 | ₩8,013 | -4.15% | 22.7만 |
|---|
| 2025.12.05 | ₩7,933 | ₩8,480 | ₩7,843 | ₩8,387 | +5.72% | 17.9만 |
|---|
| 2025.12.04 | ₩8,026 | ₩8,026 | ₩7,813 | ₩7,839 | -2.33% | 8.5만 |
|---|
| 2025.12.03 | ₩7,679 | ₩8,093 | ₩7,679 | ₩7,953 | +3.57% | 16.7만 |
|---|
| 2025.12.02 | ₩7,906 | ₩8,000 | ₩7,639 | ₩7,786 | -1.52% | 5.8만 |
|---|
| 2025.12.01 | ₩8,360 | ₩8,600 | ₩7,886 | ₩7,973 | -4.63% | 4만 |
|---|
| 2025.11.28 | ₩8,427 | ₩8,560 | ₩8,293 | ₩8,293 | -1.58% | 3.1만 |
|---|
| 2025.11.26 | ₩8,160 | ₩8,400 | ₩8,160 | ₩8,320 | +1.96% | 1.7만 |
|---|
| 2025.11.25 | ₩8,106 | ₩8,654 | ₩8,106 | ₩8,186 | +0.99% | 20.1만 |
|---|
| 2025.11.24 | ₩8,333 | ₩8,434 | ₩8,186 | ₩8,280 | -0.64% | 75.5만 |
|---|
| 2025.11.21 | ₩8,414 | ₩8,467 | ₩8,280 | ₩8,293 | -1.43% | 2.6만 |
|---|
| 2025.11.20 | ₩8,414 | ₩8,641 | ₩8,293 | ₩8,293 | -1.43% | 3.8만 |
|---|
| 2025.11.19 | ₩8,507 | ₩8,881 | ₩8,186 | ₩8,280 | -2.67% | 6.3만 |
|---|
| 2025.11.18 | ₩8,721 | ₩8,881 | ₩8,470 | ₩8,507 | -2.45% | 10.4만 |
|---|
| 2025.11.17 | ₩8,854 | ₩8,981 | ₩8,574 | ₩8,814 | -0.45% | 19.3만 |
|---|
| 2025.11.14 | ₩8,560 | ₩9,481 | ₩8,213 | ₩8,761 | +2.34% | 27만 |
|---|
| 2025.11.13 | ₩8,707 | ₩8,747 | ₩8,060 | ₩8,467 | -2.76% | 15.5만 |
|---|
| 2025.11.12 | ₩8,868 | ₩9,001 | ₩8,641 | ₩8,814 | -0.60% | 7.7만 |
|---|
| 2025.11.11 | ₩8,200 | ₩9,001 | ₩8,026 | ₩8,721 | +6.35% | 14.1만 |
|---|
| 2025.11.10 | ₩7,439 | ₩8,447 | ₩7,439 | ₩8,320 | +11.85% | 20만 |
|---|
| 2025.11.07 | ₩7,452 | ₩7,452 | ₩7,065 | ₩7,278 | -2.33% | 5.5만 |
|---|
| 2025.11.06 | ₩7,572 | ₩7,599 | ₩7,011 | ₩7,445 | -1.68% | 8.9만 |
|---|
| 2025.11.05 | ₩7,278 | ₩7,726 | ₩7,198 | ₩7,572 | +4.04% | 48.1만 |
|---|
| 2025.11.04 | ₩8,173 | ₩8,347 | ₩7,145 | ₩7,278 | -10.95% | 3.8만 |
|---|
| 2025.11.03 | ₩7,545 | ₩8,146 | ₩7,305 | ₩8,133 | +7.79% | 36.6만 |
|---|
| 2025.10.31 | ₩7,225 | ₩7,545 | ₩7,212 | ₩7,399 | +2.40% | 6.3천 |
|---|
| 2025.10.30 | ₩7,383 | ₩7,383 | ₩7,118 | ₩7,118 | -3.58% | 5.7천 |
|---|
| 2025.10.29 | ₩7,452 | ₩7,452 | ₩7,212 | ₩7,265 | -2.51% | 4.6만 |
|---|
| 2025.10.28 | ₩7,465 | ₩7,505 | ₩7,292 | ₩7,492 | +0.36% | 4만 |
|---|
| 2025.10.27 | ₩7,412 | ₩7,425 | ₩7,198 | ₩7,385 | -0.36% | 5.9만 |
|---|
| 2025.10.24 | ₩7,559 | ₩7,559 | ₩7,292 | ₩7,305 | -3.36% | 5.6만 |
|---|
| 2025.10.23 | ₩7,372 | ₩7,666 | ₩7,225 | ₩7,586 | +2.90% | 6.5만 |
|---|
| 2025.10.22 | ₩7,385 | ₩7,439 | ₩7,172 | ₩7,332 | -0.72% | 2.3만 |
|---|
| 2025.10.21 | ₩7,692 | ₩7,692 | ₩7,292 | ₩7,332 | -4.69% | 12.3만 |
|---|
| 2025.10.20 | ₩7,786 | ₩7,906 | ₩7,492 | ₩7,853 | +0.86% | 12.1만 |
|---|
| 2025.10.17 | ₩7,519 | ₩8,000 | ₩7,479 | ₩7,719 | +2.66% | 4.2만 |
|---|
| 2025.10.16 | ₩7,799 | ₩7,986 | ₩7,612 | ₩7,839 | +0.51% | 4.1만 |
|---|
| 2025.10.15 | ₩7,986 | ₩8,100 | ₩7,855 | ₩7,893 | -1.17% | 3.1만 |
|---|
| 2025.10.14 | ₩8,013 | ₩8,247 | ₩7,839 | ₩7,839 | -2.17% | 9.5만 |
|---|
| 2025.10.13 | ₩8,146 | ₩8,414 | ₩8,033 | ₩8,080 | -0.82% | 2.8만 |
|---|
| 2025.10.10 | ₩8,253 | ₩8,410 | ₩8,026 | ₩8,106 | -1.78% | 2.9만 |
|---|