시장 데이터를 불러오는 중
전체 종목
이퀼리움 과거 주가
Equillium, Inc. - Common Stock · EQ · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equillium, Inc. - Common Stock · EQ · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,943 | ₩1,956 | ₩1,849 | ₩1,889 | -2.76% | 52.2만 |
| 2026.10.08 | ₩1,889 | ₩1,956 | ₩1,796 | ₩1,930 | +2.13% | 64.5만 |
| 2026.10.07 | ₩1,889 | ₩1,916 | ₩1,809 | ₩1,863 | -1.42% | 34.3만 |
| 2026.10.06 | ₩1,863 | ₩1,970 | ₩1,836 | ₩1,903 | +2.16% | 39.4만 |
| 2026.10.05 | ₩1,836 | ₩1,956 | ₩1,742 | ₩1,943 | +5.84% | 79.3만 |
| 2026.10.02 | ₩2,077 | ₩2,144 | ₩1,849 | ₩1,889 | -9.03% | 93.4만 |
| 2026.10.01 | ₩2,238 | ₩2,238 | ₩2,050 | ₩2,064 | -7.78% | 52.9만 |
| 2026.09.30 | ₩2,184 | ₩2,224 | ₩2,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,184 |
| 0.00% |
| 310.4만 |
| 2026.09.29 | ₩2,251 | ₩2,305 | ₩2,157 | ₩2,171 | -3.57% | 31.6만 |
|---|
| 2026.09.28 | ₩2,211 | ₩2,305 | ₩2,184 | ₩2,251 | +1.82% | 24.2만 |
|---|
| 2026.09.25 | ₩2,278 | ₩2,291 | ₩2,224 | ₩2,238 | -1.76% | 13.8만 |
|---|
| 2026.09.24 | ₩2,305 | ₩2,332 | ₩2,211 | ₩2,305 | 0.00% | 28.1만 |
|---|
| 2026.09.23 | ₩2,559 | ₩2,559 | ₩2,265 | ₩2,345 | -8.38% | 50.5만 |
|---|
| 2026.09.22 | ₩2,546 | ₩2,613 | ₩2,425 | ₩2,586 | +1.58% | 307.2만 |
|---|
| 2026.09.21 | ₩2,653 | ₩2,653 | ₩2,479 | ₩2,546 | -4.04% | 26.7만 |
|---|
| 2026.09.18 | ₩2,533 | ₩2,680 | ₩2,492 | ₩2,573 | +1.59% | 85.4만 |
|---|
| 2026.09.17 | ₩2,546 | ₩2,613 | ₩2,412 | ₩2,533 | -0.53% | 70.8만 |
|---|
| 2026.09.16 | ₩2,747 | ₩2,760 | ₩2,479 | ₩2,492 | -9.27% | 77만 |
|---|
| 2026.09.15 | ₩2,801 | ₩2,801 | ₩2,693 | ₩2,747 | -1.91% | 23.2만 |
|---|
| 2026.09.14 | ₩2,814 | ₩2,881 | ₩2,760 | ₩2,814 | 0.00% | 26.2만 |
|---|
| 2026.09.11 | ₩3,296 | ₩3,296 | ₩2,827 | ₩2,827 | -14.23% | 55.2만 |
|---|
| 2026.09.10 | ₩3,404 | ₩3,605 | ₩3,229 | ₩3,243 | -4.72% | 39.7만 |
|---|
| 2026.09.09 | ₩3,229 | ₩3,430 | ₩3,122 | ₩3,430 | +6.22% | 108.5만 |
|---|
| 2026.09.08 | ₩2,948 | ₩3,310 | ₩2,908 | ₩3,229 | +9.55% | 59.8만 |
|---|
| 2026.09.04 | ₩2,975 | ₩3,015 | ₩2,948 | ₩2,961 | -0.45% | 22.6만 |
|---|
| 2026.09.03 | ₩3,028 | ₩3,095 | ₩2,921 | ₩2,975 | -1.77% | 15.3만 |
|---|
| 2026.09.02 | ₩2,948 | ₩3,095 | ₩2,921 | ₩3,015 | +2.27% | 10.1만 |
|---|
| 2026.09.01 | ₩3,015 | ₩3,028 | ₩2,935 | ₩2,961 | -1.78% | 16.1만 |
|---|
| 2026.08.31 | ₩3,203 | ₩3,203 | ₩2,961 | ₩3,042 | -5.02% | 28.9만 |
|---|
| 2026.08.28 | ₩3,296 | ₩3,296 | ₩3,122 | ₩3,203 | -2.85% | 23.3만 |
|---|
| 2026.08.27 | ₩3,162 | ₩3,377 | ₩3,162 | ₩3,283 | +3.81% | 36.4만 |
|---|
| 2026.08.26 | ₩2,921 | ₩3,310 | ₩2,881 | ₩3,162 | +8.26% | 69.9만 |
|---|
| 2026.08.25 | ₩2,961 | ₩3,002 | ₩2,881 | ₩2,921 | -1.36% | 60.6만 |
|---|
| 2026.08.24 | ₩3,095 | ₩3,095 | ₩2,921 | ₩2,948 | -4.76% | 32.7만 |
|---|
| 2026.08.21 | ₩3,082 | ₩3,296 | ₩3,002 | ₩3,095 | +0.43% | 55.7만 |
|---|
| 2026.08.20 | ₩3,042 | ₩3,122 | ₩2,961 | ₩3,042 | 0.00% | 24.3만 |
|---|
| 2026.08.19 | ₩3,256 | ₩3,256 | ₩3,055 | ₩3,122 | -4.12% | 24.8만 |
|---|
| 2026.08.18 | ₩3,283 | ₩3,417 | ₩3,109 | ₩3,149 | -4.08% | 71만 |
|---|
| 2026.08.17 | ₩3,028 | ₩3,337 | ₩3,028 | ₩3,323 | +9.73% | 26.2만 |
|---|
| 2026.08.14 | ₩2,720 | ₩3,176 | ₩2,626 | ₩3,162 | +16.26% | 53.9만 |
|---|
| 2026.08.13 | ₩2,921 | ₩3,015 | ₩2,653 | ₩2,693 | -7.80% | 54.3만 |
|---|
| 2026.08.12 | ₩3,015 | ₩3,069 | ₩2,868 | ₩2,921 | -3.11% | 60만 |
|---|
| 2026.08.11 | ₩2,935 | ₩3,015 | ₩2,747 | ₩2,988 | +1.83% | 113.6만 |
|---|
| 2026.08.10 | ₩2,801 | ₩2,988 | ₩2,707 | ₩2,935 | +4.78% | 63만 |
|---|
| 2026.08.07 | ₩2,868 | ₩2,908 | ₩2,787 | ₩2,827 | -1.40% | 40.6만 |
|---|
| 2026.08.06 | ₩2,921 | ₩2,988 | ₩2,814 | ₩2,841 | -2.75% | 46.9만 |
|---|
| 2026.08.05 | ₩3,069 | ₩3,109 | ₩2,908 | ₩2,935 | -4.37% | 32.2만 |
|---|
| 2026.08.04 | ₩2,988 | ₩3,109 | ₩2,908 | ₩3,028 | +1.35% | 43.9만 |
|---|
| 2026.08.03 | ₩2,935 | ₩3,136 | ₩2,881 | ₩2,948 | +0.46% | 52.4만 |
|---|
| 2026.07.31 | ₩3,095 | ₩3,176 | ₩2,921 | ₩2,948 | -4.76% | 72.9만 |
|---|
| 2026.07.30 | ₩3,069 | ₩3,203 | ₩2,975 | ₩3,109 | +1.31% | 39.5만 |
|---|
| 2026.07.29 | ₩3,082 | ₩3,162 | ₩2,921 | ₩3,055 | -0.87% | 38.1만 |
|---|
| 2026.07.28 | ₩3,256 | ₩3,323 | ₩2,975 | ₩3,109 | -4.53% | 96.7만 |
|---|
| 2026.07.27 | ₩3,363 | ₩3,551 | ₩3,283 | ₩3,296 | -1.99% | 27.9만 |
|---|
| 2026.07.24 | ₩3,605 | ₩3,672 | ₩3,337 | ₩3,337 | -7.43% | 19.8만 |
|---|
| 2026.07.23 | ₩3,672 | ₩3,832 | ₩3,538 | ₩3,605 | -1.82% | 30.3만 |
|---|
| 2026.07.22 | ₩3,551 | ₩3,739 | ₩3,377 | ₩3,698 | +4.15% | 80.8만 |
|---|
| 2026.07.21 | ₩3,350 | ₩3,538 | ₩3,310 | ₩3,524 | +5.20% | 42.9만 |
|---|
| 2026.07.20 | ₩3,404 | ₩3,538 | ₩3,283 | ₩3,310 | -2.76% | 23.1만 |
|---|
| 2026.07.17 | ₩3,296 | ₩3,538 | ₩3,162 | ₩3,471 | +5.28% | 43.9만 |
|---|
| 2026.07.16 | ₩3,564 | ₩3,605 | ₩3,323 | ₩3,350 | -6.02% | 38.1만 |
|---|
| 2026.07.15 | ₩3,712 | ₩3,739 | ₩3,377 | ₩3,511 | -5.42% | 55.2만 |
|---|
| 2026.07.14 | ₩3,886 | ₩3,966 | ₩3,685 | ₩3,698 | -4.83% | 28.5만 |
|---|
| 2026.07.13 | ₩4,047 | ₩4,181 | ₩3,792 | ₩3,859 | -4.64% | 142.1만 |
|---|
| 2026.07.10 | ₩3,993 | ₩4,074 | ₩3,765 | ₩3,899 | -2.35% | 175.9만 |
|---|
| 2026.07.09 | ₩4,181 | ₩4,234 | ₩3,953 | ₩3,966 | -5.13% | 261.5만 |
|---|
| 2026.07.08 | ₩3,739 | ₩4,234 | ₩3,739 | ₩4,221 | +12.90% | 81.2만 |
|---|
| 2026.07.07 | ₩3,739 | ₩3,993 | ₩3,591 | ₩3,859 | +3.23% | 35.2만 |
|---|
| 2026.07.06 | ₩3,940 | ₩4,087 | ₩3,645 | ₩3,712 | -5.78% | 91.5만 |
|---|
| 2026.07.02 | ₩4,100 | ₩4,409 | ₩3,886 | ₩3,899 | -4.90% | 305.8만 |
|---|
| 2026.07.01 | ₩4,234 | ₩4,395 | ₩3,940 | ₩4,074 | -3.80% | 63.3만 |
|---|
| 2026.06.30 | ₩4,328 | ₩4,744 | ₩4,087 | ₩4,288 | -0.93% | 436.1만 |
|---|
| 2026.06.29 | ₩4,087 | ₩4,181 | ₩3,993 | ₩4,127 | +0.98% | 44.7만 |
|---|
| 2026.06.26 | ₩3,966 | ₩4,127 | ₩3,899 | ₩4,087 | +3.04% | 41.8만 |
|---|
| 2026.06.25 | ₩3,859 | ₩4,087 | ₩3,832 | ₩3,953 | +2.43% | 28.4만 |
|---|
| 2026.06.24 | ₩3,819 | ₩3,953 | ₩3,631 | ₩3,819 | 0.00% | 38.8만 |
|---|
| 2026.06.23 | ₩3,765 | ₩4,007 | ₩3,765 | ₩3,806 | +1.07% | 19.8만 |
|---|
| 2026.06.22 | ₩4,074 | ₩4,221 | ₩3,779 | ₩3,832 | -5.92% | 27.7만 |
|---|
| 2026.06.18 | ₩4,047 | ₩4,181 | ₩3,993 | ₩4,087 | +0.99% | 42.5만 |
|---|
| 2026.06.17 | ₩3,712 | ₩4,141 | ₩3,618 | ₩4,007 | +7.94% | 70만 |
|---|
| 2026.06.16 | ₩3,779 | ₩3,873 | ₩3,591 | ₩3,685 | -2.48% | 25.6만 |
|---|
| 2026.06.15 | ₩3,806 | ₩3,913 | ₩3,725 | ₩3,752 | -1.41% | 36.2만 |
|---|
| 2026.06.12 | ₩3,752 | ₩3,966 | ₩3,631 | ₩3,765 | +0.36% | 44.1만 |
|---|
| 2026.06.11 | ₩3,672 | ₩3,993 | ₩3,511 | ₩3,765 | +2.55% | 55.5만 |
|---|
| 2026.06.10 | ₩3,618 | ₩3,886 | ₩3,564 | ₩3,578 | -1.11% | 38.8만 |
|---|
| 2026.06.09 | ₩3,752 | ₩3,980 | ₩3,511 | ₩3,618 | -3.57% | 43.6만 |
|---|
| 2026.06.08 | ₩3,859 | ₩3,953 | ₩3,551 | ₩3,712 | -3.82% | 66.7만 |
|---|
| 2026.06.05 | ₩4,181 | ₩4,208 | ₩3,698 | ₩3,940 | -5.77% | 114.4만 |
|---|
| 2026.06.04 | ₩4,167 | ₩4,543 | ₩4,087 | ₩4,248 | +1.93% | 184.8만 |
|---|
| 2026.06.03 | ₩3,739 | ₩4,623 | ₩3,631 | ₩4,167 | +11.47% | 370.1만 |
|---|
| 2026.06.02 | ₩3,551 | ₩4,007 | ₩2,988 | ₩3,739 | +5.28% | 277.2만 |
|---|
| 2026.06.01 | ₩3,886 | ₩4,181 | ₩3,752 | ₩4,127 | +6.21% | 517.6만 |
|---|
| 2026.05.29 | ₩3,966 | ₩4,020 | ₩3,698 | ₩3,886 | -2.03% | 85.4만 |
|---|
| 2026.05.28 | ₩3,618 | ₩4,154 | ₩3,605 | ₩3,806 | +5.19% | 190.3만 |
|---|
| 2026.05.27 | ₩3,109 | ₩3,672 | ₩3,028 | ₩3,524 | +13.36% | 76.4만 |
|---|
| 2026.05.26 | ₩3,095 | ₩3,149 | ₩2,961 | ₩3,109 | +0.43% | 27만 |
|---|
| 2026.05.22 | ₩2,988 | ₩3,203 | ₩2,948 | ₩3,028 | +1.35% | 46.7만 |
|---|
| 2026.05.21 | ₩2,720 | ₩2,988 | ₩2,667 | ₩2,961 | +8.87% | 27.6만 |
|---|
| 2026.05.20 | ₩2,412 | ₩2,801 | ₩2,385 | ₩2,760 | +14.44% | 31만 |
|---|
| 2026.05.19 | ₩2,533 | ₩2,559 | ₩2,358 | ₩2,372 | -6.35% | 21.5만 |
|---|
| 2026.05.18 | ₩3,028 | ₩3,028 | ₩2,412 | ₩2,466 | -18.58% | 46.6만 |
|---|
| 2026.05.15 | ₩3,457 | ₩3,538 | ₩2,854 | ₩2,921 | -15.50% | 50.9만 |
|---|
| 2026.05.14 | ₩3,002 | ₩3,484 | ₩2,961 | ₩3,471 | +15.62% | 54.2만 |
|---|
| 2026.05.13 | ₩3,069 | ₩3,189 | ₩2,881 | ₩3,095 | +0.87% | 32.2만 |
|---|
| 2026.05.12 | ₩2,988 | ₩3,082 | ₩2,854 | ₩3,042 | +1.79% | 9.8만 |
|---|
| 2026.05.11 | ₩2,868 | ₩3,015 | ₩2,868 | ₩3,015 | +5.14% | 12.2만 |
|---|
| 2026.05.08 | ₩2,881 | ₩3,042 | ₩2,814 | ₩2,827 | -1.86% | 24만 |
|---|
| 2026.05.07 | ₩2,854 | ₩2,894 | ₩2,760 | ₩2,868 | +0.47% | 9.4만 |
|---|
| 2026.05.06 | ₩2,814 | ₩2,948 | ₩2,720 | ₩2,908 | +3.33% | 18.5만 |
|---|
| 2026.05.05 | ₩2,854 | ₩2,894 | ₩2,720 | ₩2,774 | -2.82% | 11.6만 |
|---|
| 2026.05.04 | ₩2,801 | ₩2,948 | ₩2,720 | ₩2,814 | +0.48% | 21.6만 |
|---|
| 2026.05.01 | ₩2,707 | ₩2,814 | ₩2,640 | ₩2,787 | +2.97% | 14.6만 |
|---|
| 2026.04.30 | ₩2,720 | ₩2,841 | ₩2,707 | ₩2,734 | +0.49% | 16.8만 |
|---|
| 2026.04.29 | ₩2,734 | ₩2,921 | ₩2,667 | ₩2,787 | +1.96% | 30.4만 |
|---|
| 2026.04.28 | ₩2,760 | ₩2,975 | ₩2,693 | ₩2,747 | -0.49% | 16만 |
|---|
| 2026.04.27 | ₩2,881 | ₩3,015 | ₩2,734 | ₩2,734 | -5.12% | 21.9만 |
|---|
| 2026.04.24 | ₩2,921 | ₩3,028 | ₩2,787 | ₩2,894 | -0.92% | 52.3만 |
|---|
| 2026.04.23 | ₩3,216 | ₩3,337 | ₩2,908 | ₩2,908 | -9.58% | 40.4만 |
|---|
| 2026.04.22 | ₩2,948 | ₩3,122 | ₩2,921 | ₩3,122 | +5.91% | 74.3만 |
|---|
| 2026.04.21 | ₩2,667 | ₩2,948 | ₩2,586 | ₩2,881 | +8.04% | 37.5만 |
|---|
| 2026.04.20 | ₩2,734 | ₩2,760 | ₩2,439 | ₩2,693 | -1.47% | 66.7만 |
|---|
| 2026.04.17 | ₩2,760 | ₩2,774 | ₩2,573 | ₩2,747 | -0.49% | 15.6만 |
|---|
| 2026.04.16 | ₩2,787 | ₩2,814 | ₩2,626 | ₩2,653 | -4.81% | 20.4만 |
|---|
| 2026.04.15 | ₩2,559 | ₩2,908 | ₩2,559 | ₩2,747 | +7.33% | 64.7만 |
|---|
| 2026.04.14 | ₩2,479 | ₩2,586 | ₩2,305 | ₩2,573 | +3.78% | 88만 |
|---|
| 2026.04.13 | ₩2,385 | ₩2,559 | ₩2,278 | ₩2,278 | -4.49% | 32.6만 |
|---|
| 2026.04.10 | ₩2,573 | ₩2,613 | ₩2,358 | ₩2,412 | -6.25% | 24.5만 |
|---|
| 2026.04.09 | ₩2,385 | ₩2,573 | ₩2,358 | ₩2,559 | +7.30% | 26.2만 |
|---|
| 2026.04.08 | ₩2,653 | ₩2,693 | ₩2,412 | ₩2,412 | -9.09% | 36.2만 |
|---|
| 2026.04.07 | ₩2,640 | ₩2,774 | ₩2,506 | ₩2,573 | -2.54% | 48.5만 |
|---|
| 2026.04.06 | ₩2,640 | ₩2,814 | ₩2,640 | ₩2,693 | +2.03% | 24.1만 |
|---|
| 2026.04.02 | ₩2,667 | ₩2,720 | ₩2,613 | ₩2,640 | -1.01% | 13.5만 |
|---|
| 2026.04.01 | ₩2,667 | ₩2,881 | ₩2,667 | ₩2,734 | +2.51% | 35.9만 |
|---|
| 2026.03.31 | ₩2,358 | ₩2,787 | ₩2,358 | ₩2,680 | +13.64% | 34.4만 |
|---|
| 2026.03.30 | ₩2,519 | ₩2,519 | ₩2,144 | ₩2,345 | -6.91% | 75.4만 |
|---|
| 2026.03.27 | ₩2,774 | ₩2,827 | ₩2,452 | ₩2,519 | -9.18% | 29만 |
|---|
| 2026.03.26 | ₩2,667 | ₩2,868 | ₩2,667 | ₩2,760 | +3.52% | 34.9만 |
|---|
| 2026.03.25 | ₩2,613 | ₩2,760 | ₩2,546 | ₩2,760 | +5.64% | 18.4만 |
|---|
| 2026.03.24 | ₩2,693 | ₩2,774 | ₩2,600 | ₩2,613 | -2.99% | 64.8만 |
|---|
| 2026.03.23 | ₩2,854 | ₩2,908 | ₩2,680 | ₩2,707 | -5.16% | 43.4만 |
|---|
| 2026.03.20 | ₩2,894 | ₩3,069 | ₩2,693 | ₩2,854 | -1.39% | 66.1만 |
|---|
| 2026.03.19 | ₩2,774 | ₩2,988 | ₩2,774 | ₩2,868 | +3.38% | 25.1만 |
|---|
| 2026.03.18 | ₩2,881 | ₩3,002 | ₩2,760 | ₩2,854 | -0.93% | 40.3만 |
|---|
| 2026.03.17 | ₩3,082 | ₩3,082 | ₩2,841 | ₩2,881 | -6.52% | 44.9만 |
|---|
| 2026.03.16 | ₩3,430 | ₩3,618 | ₩2,841 | ₩3,109 | -9.38% | 99.1만 |
|---|
| 2026.03.13 | ₩3,216 | ₩3,524 | ₩3,042 | ₩3,310 | +2.92% | 474.9만 |
|---|
| 2026.03.12 | ₩2,626 | ₩2,975 | ₩2,506 | ₩2,774 | +5.61% | 47.5만 |
|---|
| 2026.03.11 | ₩2,653 | ₩2,707 | ₩2,586 | ₩2,667 | +0.51% | 23만 |
|---|
| 2026.03.10 | ₩2,693 | ₩2,787 | ₩2,506 | ₩2,640 | -1.99% | 40.2만 |
|---|
| 2026.03.09 | ₩2,291 | ₩2,734 | ₩2,224 | ₩2,707 | +18.13% | 92.2만 |
|---|
| 2026.03.06 | ₩2,318 | ₩2,479 | ₩2,318 | ₩2,372 | +2.31% | 23.3만 |
|---|
| 2026.03.05 | ₩2,345 | ₩2,439 | ₩2,238 | ₩2,358 | +0.57% | 16.6만 |
|---|
| 2026.03.04 | ₩2,425 | ₩2,452 | ₩2,332 | ₩2,345 | -3.31% | 8.7만 |
|---|
| 2026.03.03 | ₩2,466 | ₩2,519 | ₩2,305 | ₩2,372 | -3.80% | 27.4만 |
|---|
| 2026.03.02 | ₩2,385 | ₩2,600 | ₩2,291 | ₩2,573 | +7.87% | 27만 |
|---|
| 2026.02.27 | ₩2,265 | ₩2,466 | ₩2,251 | ₩2,439 | +7.69% | 27.3만 |
|---|
| 2026.02.26 | ₩2,452 | ₩2,506 | ₩2,171 | ₩2,332 | -4.92% | 46.5만 |
|---|
| 2026.02.25 | ₩2,600 | ₩2,600 | ₩2,439 | ₩2,452 | -5.67% | 29.2만 |
|---|
| 2026.02.24 | ₩2,479 | ₩2,640 | ₩2,452 | ₩2,573 | +3.78% | 27만 |
|---|
| 2026.02.23 | ₩2,278 | ₩2,479 | ₩2,265 | ₩2,479 | +8.82% | 25만 |
|---|
| 2026.02.20 | ₩2,452 | ₩2,452 | ₩2,291 | ₩2,332 | -4.92% | 22.1만 |
|---|
| 2026.02.19 | ₩2,278 | ₩2,506 | ₩2,157 | ₩2,439 | +7.06% | 68.9만 |
|---|
| 2026.02.18 | ₩2,117 | ₩2,291 | ₩2,064 | ₩2,278 | +7.59% | 42.7만 |
|---|
| 2026.02.17 | ₩2,117 | ₩2,198 | ₩2,077 | ₩2,131 | +0.63% | 22만 |
|---|
| 2026.02.13 | ₩2,157 | ₩2,211 | ₩2,050 | ₩2,104 | -2.48% | 26.6만 |
|---|
| 2026.02.12 | ₩2,077 | ₩2,265 | ₩2,077 | ₩2,144 | +3.23% | 65.5만 |
|---|
| 2026.02.11 | ₩2,050 | ₩2,117 | ₩1,997 | ₩2,077 | +1.31% | 44.5만 |
|---|
| 2026.02.10 | ₩2,023 | ₩2,131 | ₩1,997 | ₩2,037 | +0.66% | 41만 |
|---|
| 2026.02.09 | ₩2,077 | ₩2,157 | ₩1,997 | ₩2,010 | -3.23% | 41.4만 |
|---|
| 2026.02.06 | ₩1,997 | ₩2,157 | ₩1,997 | ₩2,037 | +2.01% | 74.3만 |
|---|
| 2026.02.05 | ₩1,970 | ₩2,010 | ₩1,889 | ₩1,983 | +0.68% | 56.6만 |
|---|
| 2026.02.04 | ₩2,050 | ₩2,077 | ₩1,970 | ₩2,023 | -1.31% | 52.3만 |
|---|
| 2026.02.03 | ₩2,023 | ₩2,104 | ₩1,970 | ₩2,023 | 0.00% | 33.3만 |
|---|
| 2026.02.02 | ₩1,876 | ₩2,090 | ₩1,876 | ₩2,023 | +7.86% | 111.2만 |
|---|
| 2026.01.30 | ₩1,809 | ₩1,943 | ₩1,809 | ₩1,903 | +5.19% | 102.3만 |
|---|
| 2026.01.29 | ₩1,822 | ₩1,930 | ₩1,742 | ₩1,849 | +1.47% | 54.7만 |
|---|
| 2026.01.28 | ₩1,769 | ₩1,889 | ₩1,662 | ₩1,876 | +6.06% | 45.3만 |
|---|
| 2026.01.27 | ₩1,635 | ₩1,782 | ₩1,568 | ₩1,742 | +6.56% | 38.1만 |
|---|
| 2026.01.26 | ₩1,715 | ₩1,715 | ₩1,621 | ₩1,635 | -4.69% | 24.9만 |
|---|
| 2026.01.23 | ₩1,635 | ₩1,769 | ₩1,581 | ₩1,702 | +4.10% | 60만 |
|---|
| 2026.01.22 | ₩1,501 | ₩1,595 | ₩1,487 | ₩1,581 | +5.36% | 42.8만 |
|---|
| 2026.01.21 | ₩1,528 | ₩1,581 | ₩1,474 | ₩1,487 | -2.63% | 16.6만 |
|---|
| 2026.01.20 | ₩1,501 | ₩1,581 | ₩1,487 | ₩1,541 | +2.68% | 44.1만 |
|---|
| 2026.01.16 | ₩1,434 | ₩1,595 | ₩1,420 | ₩1,541 | +7.48% | 53.2만 |
|---|
| 2026.01.15 | ₩1,635 | ₩1,635 | ₩1,407 | ₩1,420 | -13.11% | 44.2만 |
|---|
| 2026.01.14 | ₩1,474 | ₩1,581 | ₩1,474 | ₩1,541 | +4.55% | 31.7만 |
|---|
| 2026.01.13 | ₩1,541 | ₩1,581 | ₩1,434 | ₩1,474 | -4.35% | 41.7만 |
|---|
| 2026.01.12 | ₩1,608 | ₩1,662 | ₩1,501 | ₩1,541 | -4.17% | 64.7만 |
|---|
| 2026.01.09 | ₩1,541 | ₩1,662 | ₩1,528 | ₩1,528 | -0.87% | 35.8만 |
|---|
| 2026.01.08 | ₩1,729 | ₩1,755 | ₩1,501 | ₩1,514 | -12.40% | 85.1만 |
|---|
| 2026.01.07 | ₩1,809 | ₩1,863 | ₩1,715 | ₩1,755 | -2.96% | 62.6만 |
|---|
| 2026.01.06 | ₩2,131 | ₩2,131 | ₩1,715 | ₩1,729 | -18.87% | 91.6만 |
|---|
| 2026.01.05 | ₩2,064 | ₩2,157 | ₩1,997 | ₩2,104 | +1.95% | 79.4만 |
|---|
| 2026.01.02 | ₩2,104 | ₩2,117 | ₩1,916 | ₩2,050 | -2.55% | 74.4만 |
|---|
| 2025.12.31 | ₩2,064 | ₩2,157 | ₩2,010 | ₩2,077 | +0.65% | 53.6만 |
|---|
| 2025.12.30 | ₩1,970 | ₩2,184 | ₩1,916 | ₩2,077 | +5.44% | 202.8만 |
|---|
| 2025.12.29 | ₩2,131 | ₩2,238 | ₩1,956 | ₩1,970 | -7.55% | 174.9만 |
|---|
| 2025.12.26 | ₩2,278 | ₩2,278 | ₩1,956 | ₩2,010 | -11.76% | 103.3만 |
|---|
| 2025.12.24 | ₩1,930 | ₩2,278 | ₩1,863 | ₩2,157 | +11.81% | 158.9만 |
|---|
| 2025.12.23 | ₩1,943 | ₩2,198 | ₩1,782 | ₩1,809 | -6.90% | 194.2만 |
|---|
| 2025.12.22 | ₩1,836 | ₩2,050 | ₩1,675 | ₩1,876 | +2.19% | 290.9만 |
|---|
| 2025.12.19 | ₩1,447 | ₩1,608 | ₩1,434 | ₩1,541 | +6.48% | 74.5만 |
|---|
| 2025.12.18 | ₩1,474 | ₩1,581 | ₩1,394 | ₩1,447 | -1.82% | 83.7만 |
|---|
| 2025.12.17 | ₩1,595 | ₩1,688 | ₩1,474 | ₩1,474 | -7.56% | 41.2만 |
|---|
| 2025.12.16 | ₩1,487 | ₩1,662 | ₩1,474 | ₩1,621 | +9.01% | 80.7만 |
|---|
| 2025.12.15 | ₩1,796 | ₩1,809 | ₩1,568 | ₩1,635 | -8.96% | 48.2만 |
|---|
| 2025.12.12 | ₩1,796 | ₩1,849 | ₩1,648 | ₩1,715 | -4.48% | 55.5만 |
|---|
| 2025.12.11 | ₩1,461 | ₩1,930 | ₩1,394 | ₩1,796 | +22.94% | 121.9만 |
|---|
| 2025.12.10 | ₩1,327 | ₩1,528 | ₩1,233 | ₩1,434 | +8.08% | 138.3만 |
|---|
| 2025.12.09 | ₩1,152 | ₩1,286 | ₩1,152 | ₩1,206 | +4.65% | 45.4만 |
|---|
| 2025.12.08 | ₩1,139 | ₩1,179 | ₩1,126 | ₩1,166 | +2.35% | 5.3만 |
|---|
| 2025.12.05 | ₩1,152 | ₩1,206 | ₩1,126 | ₩1,139 | -1.16% | 15.4만 |
|---|
| 2025.12.04 | ₩1,193 | ₩1,233 | ₩1,166 | ₩1,166 | -2.25% | 26만 |
|---|
| 2025.12.03 | ₩1,139 | ₩1,193 | ₩1,085 | ₩1,166 | +2.35% | 68.7만 |
|---|
| 2025.12.02 | ₩1,166 | ₩1,193 | ₩1,099 | ₩1,152 | -1.15% | 28.3만 |
|---|
| 2025.12.01 | ₩1,193 | ₩1,233 | ₩1,152 | ₩1,152 | -3.37% | 20.1만 |
|---|
| 2025.11.28 | ₩1,327 | ₩1,340 | ₩1,193 | ₩1,206 | -9.09% | 39.3만 |
|---|
| 2025.11.26 | ₩1,219 | ₩1,367 | ₩1,219 | ₩1,367 | +12.09% | 31.1만 |
|---|
| 2025.11.25 | ₩1,286 | ₩1,340 | ₩1,246 | ₩1,246 | -3.12% | 25.4만 |
|---|
| 2025.11.24 | ₩1,327 | ₩1,487 | ₩1,206 | ₩1,273 | -4.04% | 67.7만 |
|---|
| 2025.11.21 | ₩1,394 | ₩1,487 | ₩1,286 | ₩1,286 | -7.69% | 31.7만 |
|---|
| 2025.11.20 | ₩1,380 | ₩1,581 | ₩1,273 | ₩1,353 | -1.94% | 93.8만 |
|---|
| 2025.11.19 | ₩1,327 | ₩1,380 | ₩1,327 | ₩1,353 | +2.02% | 16.2만 |
|---|
| 2025.11.18 | ₩1,380 | ₩1,407 | ₩1,313 | ₩1,340 | -2.91% | 13.9만 |
|---|
| 2025.11.17 | ₩1,434 | ₩1,554 | ₩1,353 | ₩1,407 | -1.87% | 48.3만 |
|---|
| 2025.11.14 | ₩1,126 | ₩1,420 | ₩1,018 | ₩1,394 | +23.81% | 135.2만 |
|---|
| 2025.11.13 | ₩1,219 | ₩1,273 | ₩1,085 | ₩1,126 | -7.69% | 38.9만 |
|---|
| 2025.11.12 | ₩1,313 | ₩1,340 | ₩1,233 | ₩1,233 | -6.12% | 31만 |
|---|
| 2025.11.11 | ₩1,246 | ₩1,340 | ₩1,233 | ₩1,300 | +4.30% | 29.5만 |
|---|
| 2025.11.10 | ₩1,528 | ₩1,595 | ₩1,246 | ₩1,300 | -14.91% | 68.8만 |
|---|
| 2025.11.07 | ₩1,662 | ₩1,662 | ₩1,434 | ₩1,474 | -11.29% | 38.2만 |
|---|
| 2025.11.06 | ₩1,675 | ₩1,769 | ₩1,648 | ₩1,702 | +1.60% | 44.9만 |
|---|
| 2025.11.05 | ₩1,930 | ₩1,930 | ₩1,675 | ₩1,688 | -12.50% | 61.5만 |
|---|
| 2025.11.04 | ₩2,023 | ₩2,090 | ₩1,930 | ₩1,930 | -4.64% | 48.1만 |
|---|
| 2025.11.03 | ₩1,903 | ₩2,117 | ₩1,849 | ₩2,077 | +9.15% | 67.6만 |
|---|
| 2025.10.31 | ₩1,930 | ₩1,956 | ₩1,849 | ₩1,889 | -2.08% | 19만 |
|---|
| 2025.10.30 | ₩1,849 | ₩1,943 | ₩1,809 | ₩1,903 | +2.90% | 21.6만 |
|---|
| 2025.10.29 | ₩1,809 | ₩1,876 | ₩1,769 | ₩1,836 | +1.48% | 18.3만 |
|---|
| 2025.10.28 | ₩1,809 | ₩1,863 | ₩1,755 | ₩1,809 | 0.00% | 16만 |
|---|
| 2025.10.27 | ₩1,889 | ₩1,943 | ₩1,769 | ₩1,836 | -2.84% | 16.1만 |
|---|
| 2025.10.24 | ₩1,822 | ₩1,930 | ₩1,809 | ₩1,889 | +3.68% | 17.7만 |
|---|
| 2025.10.23 | ₩1,729 | ₩1,863 | ₩1,729 | ₩1,782 | +3.10% | 7.6만 |
|---|
| 2025.10.22 | ₩1,889 | ₩1,889 | ₩1,675 | ₩1,729 | -8.51% | 56.3만 |
|---|
| 2025.10.21 | ₩1,983 | ₩1,983 | ₩1,822 | ₩1,849 | -6.76% | 35만 |
|---|
| 2025.10.20 | ₩1,943 | ₩2,037 | ₩1,903 | ₩1,956 | +0.69% | 44.6만 |
|---|
| 2025.10.17 | ₩1,621 | ₩2,077 | ₩1,595 | ₩1,956 | +20.66% | 279.5만 |
|---|
| 2025.10.16 | ₩1,675 | ₩1,729 | ₩1,568 | ₩1,648 | -1.60% | 92.8만 |
|---|
| 2025.10.15 | ₩1,662 | ₩1,729 | ₩1,635 | ₩1,702 | +2.42% | 60.1만 |
|---|
| 2025.10.14 | ₩1,675 | ₩1,729 | ₩1,621 | ₩1,662 | -0.80% | 46.9만 |
|---|
| 2025.10.13 | ₩1,809 | ₩1,889 | ₩1,635 | ₩1,715 | -5.19% | 63만 |
|---|
| 2025.10.10 | ₩1,930 | ₩1,930 | ₩1,782 | ₩1,796 | -6.94% | 36.1만 |
|---|