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 | ₩1,945 | ₩1,958 | ₩1,851 | ₩1,891 | -2.76% | 52.2만 |
| 2026.10.08 | ₩1,891 | ₩1,958 | ₩1,797 | ₩1,931 | +2.13% | 64.5만 |
| 2026.10.07 | ₩1,891 | ₩1,918 | ₩1,811 | ₩1,864 | -1.42% | 34.3만 |
| 2026.10.06 | ₩1,864 | ₩1,971 | ₩1,837 | ₩1,904 | +2.16% | 39.4만 |
| 2026.10.05 | ₩1,837 | ₩1,958 | ₩1,743 | ₩1,945 | +5.84% | 79.3만 |
| 2026.10.02 | ₩2,079 | ₩2,146 | ₩1,851 | ₩1,891 | -9.03% | 93.4만 |
| 2026.10.01 | ₩2,240 | ₩2,240 | ₩2,052 | ₩2,065 | -7.78% | 52.9만 |
| 2026.09.30 | ₩2,186 | ₩2,226 | ₩2,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,186 |
| 0.00% |
| 310.4만 |
| 2026.09.29 | ₩2,253 | ₩2,307 | ₩2,159 | ₩2,173 | -3.57% | 31.6만 |
|---|
| 2026.09.28 | ₩2,213 | ₩2,307 | ₩2,186 | ₩2,253 | +1.82% | 24.2만 |
|---|
| 2026.09.25 | ₩2,280 | ₩2,293 | ₩2,226 | ₩2,240 | -1.76% | 13.8만 |
|---|
| 2026.09.24 | ₩2,307 | ₩2,334 | ₩2,213 | ₩2,307 | 0.00% | 28.1만 |
|---|
| 2026.09.23 | ₩2,562 | ₩2,562 | ₩2,267 | ₩2,347 | -8.38% | 50.5만 |
|---|
| 2026.09.22 | ₩2,548 | ₩2,615 | ₩2,427 | ₩2,588 | +1.58% | 307.2만 |
|---|
| 2026.09.21 | ₩2,655 | ₩2,655 | ₩2,481 | ₩2,548 | -4.04% | 26.7만 |
|---|
| 2026.09.18 | ₩2,535 | ₩2,682 | ₩2,495 | ₩2,575 | +1.59% | 85.4만 |
|---|
| 2026.09.17 | ₩2,548 | ₩2,615 | ₩2,414 | ₩2,535 | -0.53% | 70.8만 |
|---|
| 2026.09.16 | ₩2,749 | ₩2,763 | ₩2,481 | ₩2,495 | -9.27% | 77만 |
|---|
| 2026.09.15 | ₩2,803 | ₩2,803 | ₩2,696 | ₩2,749 | -1.91% | 23.2만 |
|---|
| 2026.09.14 | ₩2,816 | ₩2,883 | ₩2,763 | ₩2,816 | 0.00% | 26.2만 |
|---|
| 2026.09.11 | ₩3,299 | ₩3,299 | ₩2,830 | ₩2,830 | -14.23% | 55.2만 |
|---|
| 2026.09.10 | ₩3,406 | ₩3,608 | ₩3,232 | ₩3,246 | -4.72% | 39.7만 |
|---|
| 2026.09.09 | ₩3,232 | ₩3,433 | ₩3,125 | ₩3,433 | +6.22% | 108.5만 |
|---|
| 2026.09.08 | ₩2,951 | ₩3,313 | ₩2,910 | ₩3,232 | +9.55% | 59.8만 |
|---|
| 2026.09.04 | ₩2,977 | ₩3,018 | ₩2,951 | ₩2,964 | -0.45% | 22.6만 |
|---|
| 2026.09.03 | ₩3,031 | ₩3,098 | ₩2,924 | ₩2,977 | -1.77% | 15.3만 |
|---|
| 2026.09.02 | ₩2,951 | ₩3,098 | ₩2,924 | ₩3,018 | +2.27% | 10.1만 |
|---|
| 2026.09.01 | ₩3,018 | ₩3,031 | ₩2,937 | ₩2,964 | -1.78% | 16.1만 |
|---|
| 2026.08.31 | ₩3,205 | ₩3,205 | ₩2,964 | ₩3,044 | -5.02% | 28.9만 |
|---|
| 2026.08.28 | ₩3,299 | ₩3,299 | ₩3,125 | ₩3,205 | -2.85% | 23.3만 |
|---|
| 2026.08.27 | ₩3,165 | ₩3,380 | ₩3,165 | ₩3,286 | +3.81% | 36.4만 |
|---|
| 2026.08.26 | ₩2,924 | ₩3,313 | ₩2,883 | ₩3,165 | +8.26% | 69.9만 |
|---|
| 2026.08.25 | ₩2,964 | ₩3,004 | ₩2,883 | ₩2,924 | -1.36% | 60.6만 |
|---|
| 2026.08.24 | ₩3,098 | ₩3,098 | ₩2,924 | ₩2,951 | -4.76% | 32.7만 |
|---|
| 2026.08.21 | ₩3,085 | ₩3,299 | ₩3,004 | ₩3,098 | +0.43% | 55.7만 |
|---|
| 2026.08.20 | ₩3,044 | ₩3,125 | ₩2,964 | ₩3,044 | 0.00% | 24.3만 |
|---|
| 2026.08.19 | ₩3,259 | ₩3,259 | ₩3,058 | ₩3,125 | -4.12% | 24.8만 |
|---|
| 2026.08.18 | ₩3,286 | ₩3,420 | ₩3,111 | ₩3,152 | -4.08% | 71만 |
|---|
| 2026.08.17 | ₩3,031 | ₩3,339 | ₩3,031 | ₩3,326 | +9.73% | 26.2만 |
|---|
| 2026.08.14 | ₩2,723 | ₩3,179 | ₩2,629 | ₩3,165 | +16.26% | 53.9만 |
|---|
| 2026.08.13 | ₩2,924 | ₩3,018 | ₩2,655 | ₩2,696 | -7.80% | 54.3만 |
|---|
| 2026.08.12 | ₩3,018 | ₩3,071 | ₩2,870 | ₩2,924 | -3.11% | 60만 |
|---|
| 2026.08.11 | ₩2,937 | ₩3,018 | ₩2,749 | ₩2,991 | +1.83% | 113.6만 |
|---|
| 2026.08.10 | ₩2,803 | ₩2,991 | ₩2,709 | ₩2,937 | +4.78% | 63만 |
|---|
| 2026.08.07 | ₩2,870 | ₩2,910 | ₩2,790 | ₩2,830 | -1.40% | 40.6만 |
|---|
| 2026.08.06 | ₩2,924 | ₩2,991 | ₩2,816 | ₩2,843 | -2.75% | 46.9만 |
|---|
| 2026.08.05 | ₩3,071 | ₩3,111 | ₩2,910 | ₩2,937 | -4.37% | 32.2만 |
|---|
| 2026.08.04 | ₩2,991 | ₩3,111 | ₩2,910 | ₩3,031 | +1.35% | 43.9만 |
|---|
| 2026.08.03 | ₩2,937 | ₩3,138 | ₩2,883 | ₩2,951 | +0.46% | 52.4만 |
|---|
| 2026.07.31 | ₩3,098 | ₩3,179 | ₩2,924 | ₩2,951 | -4.76% | 72.9만 |
|---|
| 2026.07.30 | ₩3,071 | ₩3,205 | ₩2,977 | ₩3,111 | +1.31% | 39.5만 |
|---|
| 2026.07.29 | ₩3,085 | ₩3,165 | ₩2,924 | ₩3,058 | -0.87% | 38.1만 |
|---|
| 2026.07.28 | ₩3,259 | ₩3,326 | ₩2,977 | ₩3,111 | -4.53% | 96.7만 |
|---|
| 2026.07.27 | ₩3,366 | ₩3,554 | ₩3,286 | ₩3,299 | -1.99% | 27.9만 |
|---|
| 2026.07.24 | ₩3,608 | ₩3,675 | ₩3,339 | ₩3,339 | -7.43% | 19.8만 |
|---|
| 2026.07.23 | ₩3,675 | ₩3,836 | ₩3,541 | ₩3,608 | -1.82% | 30.3만 |
|---|
| 2026.07.22 | ₩3,554 | ₩3,742 | ₩3,380 | ₩3,702 | +4.15% | 80.8만 |
|---|
| 2026.07.21 | ₩3,353 | ₩3,541 | ₩3,313 | ₩3,527 | +5.20% | 42.9만 |
|---|
| 2026.07.20 | ₩3,406 | ₩3,541 | ₩3,286 | ₩3,313 | -2.76% | 23.1만 |
|---|
| 2026.07.17 | ₩3,299 | ₩3,541 | ₩3,165 | ₩3,474 | +5.28% | 43.9만 |
|---|
| 2026.07.16 | ₩3,567 | ₩3,608 | ₩3,326 | ₩3,353 | -6.02% | 38.1만 |
|---|
| 2026.07.15 | ₩3,715 | ₩3,742 | ₩3,380 | ₩3,514 | -5.42% | 55.2만 |
|---|
| 2026.07.14 | ₩3,889 | ₩3,970 | ₩3,688 | ₩3,702 | -4.83% | 28.5만 |
|---|
| 2026.07.13 | ₩4,050 | ₩4,184 | ₩3,795 | ₩3,862 | -4.64% | 142.1만 |
|---|
| 2026.07.10 | ₩3,997 | ₩4,077 | ₩3,769 | ₩3,903 | -2.35% | 175.9만 |
|---|
| 2026.07.09 | ₩4,184 | ₩4,238 | ₩3,956 | ₩3,970 | -5.13% | 261.5만 |
|---|
| 2026.07.08 | ₩3,742 | ₩4,238 | ₩3,742 | ₩4,225 | +12.90% | 81.2만 |
|---|
| 2026.07.07 | ₩3,742 | ₩3,997 | ₩3,594 | ₩3,862 | +3.23% | 35.2만 |
|---|
| 2026.07.06 | ₩3,943 | ₩4,090 | ₩3,648 | ₩3,715 | -5.78% | 91.5만 |
|---|
| 2026.07.02 | ₩4,104 | ₩4,412 | ₩3,889 | ₩3,903 | -4.90% | 305.8만 |
|---|
| 2026.07.01 | ₩4,238 | ₩4,399 | ₩3,943 | ₩4,077 | -3.80% | 63.3만 |
|---|
| 2026.06.30 | ₩4,332 | ₩4,748 | ₩4,090 | ₩4,292 | -0.93% | 436.1만 |
|---|
| 2026.06.29 | ₩4,090 | ₩4,184 | ₩3,997 | ₩4,131 | +0.98% | 44.7만 |
|---|
| 2026.06.26 | ₩3,970 | ₩4,131 | ₩3,903 | ₩4,090 | +3.04% | 41.8만 |
|---|
| 2026.06.25 | ₩3,862 | ₩4,090 | ₩3,836 | ₩3,956 | +2.43% | 28.4만 |
|---|
| 2026.06.24 | ₩3,822 | ₩3,956 | ₩3,634 | ₩3,822 | 0.00% | 38.8만 |
|---|
| 2026.06.23 | ₩3,769 | ₩4,010 | ₩3,769 | ₩3,809 | +1.07% | 19.8만 |
|---|
| 2026.06.22 | ₩4,077 | ₩4,225 | ₩3,782 | ₩3,836 | -5.92% | 27.7만 |
|---|
| 2026.06.18 | ₩4,050 | ₩4,184 | ₩3,997 | ₩4,090 | +0.99% | 42.5만 |
|---|
| 2026.06.17 | ₩3,715 | ₩4,144 | ₩3,621 | ₩4,010 | +7.94% | 70만 |
|---|
| 2026.06.16 | ₩3,782 | ₩3,876 | ₩3,594 | ₩3,688 | -2.48% | 25.6만 |
|---|
| 2026.06.15 | ₩3,809 | ₩3,916 | ₩3,728 | ₩3,755 | -1.41% | 36.2만 |
|---|
| 2026.06.12 | ₩3,755 | ₩3,970 | ₩3,634 | ₩3,769 | +0.36% | 44.1만 |
|---|
| 2026.06.11 | ₩3,675 | ₩3,997 | ₩3,514 | ₩3,769 | +2.55% | 55.5만 |
|---|
| 2026.06.10 | ₩3,621 | ₩3,889 | ₩3,567 | ₩3,581 | -1.11% | 38.8만 |
|---|
| 2026.06.09 | ₩3,755 | ₩3,983 | ₩3,514 | ₩3,621 | -3.57% | 43.6만 |
|---|
| 2026.06.08 | ₩3,862 | ₩3,956 | ₩3,554 | ₩3,715 | -3.82% | 66.7만 |
|---|
| 2026.06.05 | ₩4,184 | ₩4,211 | ₩3,702 | ₩3,943 | -5.77% | 114.4만 |
|---|
| 2026.06.04 | ₩4,171 | ₩4,546 | ₩4,090 | ₩4,251 | +1.93% | 184.8만 |
|---|
| 2026.06.03 | ₩3,742 | ₩4,627 | ₩3,634 | ₩4,171 | +11.47% | 370.1만 |
|---|
| 2026.06.02 | ₩3,554 | ₩4,010 | ₩2,991 | ₩3,742 | +5.28% | 277.2만 |
|---|
| 2026.06.01 | ₩3,889 | ₩4,184 | ₩3,755 | ₩4,131 | +6.21% | 517.6만 |
|---|
| 2026.05.29 | ₩3,970 | ₩4,023 | ₩3,702 | ₩3,889 | -2.03% | 85.4만 |
|---|
| 2026.05.28 | ₩3,621 | ₩4,158 | ₩3,608 | ₩3,809 | +5.19% | 190.3만 |
|---|
| 2026.05.27 | ₩3,111 | ₩3,675 | ₩3,031 | ₩3,527 | +13.36% | 76.4만 |
|---|
| 2026.05.26 | ₩3,098 | ₩3,152 | ₩2,964 | ₩3,111 | +0.43% | 27만 |
|---|
| 2026.05.22 | ₩2,991 | ₩3,205 | ₩2,951 | ₩3,031 | +1.35% | 46.7만 |
|---|
| 2026.05.21 | ₩2,723 | ₩2,991 | ₩2,669 | ₩2,964 | +8.87% | 27.6만 |
|---|
| 2026.05.20 | ₩2,414 | ₩2,803 | ₩2,387 | ₩2,763 | +14.44% | 31만 |
|---|
| 2026.05.19 | ₩2,535 | ₩2,562 | ₩2,360 | ₩2,374 | -6.35% | 21.5만 |
|---|
| 2026.05.18 | ₩3,031 | ₩3,031 | ₩2,414 | ₩2,468 | -18.58% | 46.6만 |
|---|
| 2026.05.15 | ₩3,460 | ₩3,541 | ₩2,857 | ₩2,924 | -15.50% | 50.9만 |
|---|
| 2026.05.14 | ₩3,004 | ₩3,487 | ₩2,964 | ₩3,474 | +15.62% | 54.2만 |
|---|
| 2026.05.13 | ₩3,071 | ₩3,192 | ₩2,883 | ₩3,098 | +0.87% | 32.2만 |
|---|
| 2026.05.12 | ₩2,991 | ₩3,085 | ₩2,857 | ₩3,044 | +1.79% | 9.8만 |
|---|
| 2026.05.11 | ₩2,870 | ₩3,018 | ₩2,870 | ₩3,018 | +5.14% | 12.2만 |
|---|
| 2026.05.08 | ₩2,883 | ₩3,044 | ₩2,816 | ₩2,830 | -1.86% | 24만 |
|---|
| 2026.05.07 | ₩2,857 | ₩2,897 | ₩2,763 | ₩2,870 | +0.47% | 9.4만 |
|---|
| 2026.05.06 | ₩2,816 | ₩2,951 | ₩2,723 | ₩2,910 | +3.33% | 18.5만 |
|---|
| 2026.05.05 | ₩2,857 | ₩2,897 | ₩2,723 | ₩2,776 | -2.82% | 11.6만 |
|---|
| 2026.05.04 | ₩2,803 | ₩2,951 | ₩2,723 | ₩2,816 | +0.48% | 21.6만 |
|---|
| 2026.05.01 | ₩2,709 | ₩2,816 | ₩2,642 | ₩2,790 | +2.97% | 14.6만 |
|---|
| 2026.04.30 | ₩2,723 | ₩2,843 | ₩2,709 | ₩2,736 | +0.49% | 16.8만 |
|---|
| 2026.04.29 | ₩2,736 | ₩2,924 | ₩2,669 | ₩2,790 | +1.96% | 30.4만 |
|---|
| 2026.04.28 | ₩2,763 | ₩2,977 | ₩2,696 | ₩2,749 | -0.49% | 16만 |
|---|
| 2026.04.27 | ₩2,883 | ₩3,018 | ₩2,736 | ₩2,736 | -5.12% | 21.9만 |
|---|
| 2026.04.24 | ₩2,924 | ₩3,031 | ₩2,790 | ₩2,897 | -0.92% | 52.3만 |
|---|
| 2026.04.23 | ₩3,219 | ₩3,339 | ₩2,910 | ₩2,910 | -9.58% | 40.4만 |
|---|
| 2026.04.22 | ₩2,951 | ₩3,125 | ₩2,924 | ₩3,125 | +5.91% | 74.3만 |
|---|
| 2026.04.21 | ₩2,669 | ₩2,951 | ₩2,588 | ₩2,883 | +8.04% | 37.5만 |
|---|
| 2026.04.20 | ₩2,736 | ₩2,763 | ₩2,441 | ₩2,696 | -1.47% | 66.7만 |
|---|
| 2026.04.17 | ₩2,763 | ₩2,776 | ₩2,575 | ₩2,749 | -0.49% | 15.6만 |
|---|
| 2026.04.16 | ₩2,790 | ₩2,816 | ₩2,629 | ₩2,655 | -4.81% | 20.4만 |
|---|
| 2026.04.15 | ₩2,562 | ₩2,910 | ₩2,562 | ₩2,749 | +7.33% | 64.7만 |
|---|
| 2026.04.14 | ₩2,481 | ₩2,588 | ₩2,307 | ₩2,575 | +3.78% | 88만 |
|---|
| 2026.04.13 | ₩2,387 | ₩2,562 | ₩2,280 | ₩2,280 | -4.49% | 32.6만 |
|---|
| 2026.04.10 | ₩2,575 | ₩2,615 | ₩2,360 | ₩2,414 | -6.25% | 24.5만 |
|---|
| 2026.04.09 | ₩2,387 | ₩2,575 | ₩2,360 | ₩2,562 | +7.30% | 26.2만 |
|---|
| 2026.04.08 | ₩2,655 | ₩2,696 | ₩2,414 | ₩2,414 | -9.09% | 36.2만 |
|---|
| 2026.04.07 | ₩2,642 | ₩2,776 | ₩2,508 | ₩2,575 | -2.54% | 48.5만 |
|---|
| 2026.04.06 | ₩2,642 | ₩2,816 | ₩2,642 | ₩2,696 | +2.03% | 24.1만 |
|---|
| 2026.04.02 | ₩2,669 | ₩2,723 | ₩2,615 | ₩2,642 | -1.01% | 13.5만 |
|---|
| 2026.04.01 | ₩2,669 | ₩2,883 | ₩2,669 | ₩2,736 | +2.51% | 35.9만 |
|---|
| 2026.03.31 | ₩2,360 | ₩2,790 | ₩2,360 | ₩2,682 | +13.64% | 34.4만 |
|---|
| 2026.03.30 | ₩2,521 | ₩2,521 | ₩2,146 | ₩2,347 | -6.91% | 75.4만 |
|---|
| 2026.03.27 | ₩2,776 | ₩2,830 | ₩2,454 | ₩2,521 | -9.18% | 29만 |
|---|
| 2026.03.26 | ₩2,669 | ₩2,870 | ₩2,669 | ₩2,763 | +3.52% | 34.9만 |
|---|
| 2026.03.25 | ₩2,615 | ₩2,763 | ₩2,548 | ₩2,763 | +5.64% | 18.4만 |
|---|
| 2026.03.24 | ₩2,696 | ₩2,776 | ₩2,602 | ₩2,615 | -2.99% | 64.8만 |
|---|
| 2026.03.23 | ₩2,857 | ₩2,910 | ₩2,682 | ₩2,709 | -5.16% | 43.4만 |
|---|
| 2026.03.20 | ₩2,897 | ₩3,071 | ₩2,696 | ₩2,857 | -1.39% | 66.1만 |
|---|
| 2026.03.19 | ₩2,776 | ₩2,991 | ₩2,776 | ₩2,870 | +3.38% | 25.1만 |
|---|
| 2026.03.18 | ₩2,883 | ₩3,004 | ₩2,763 | ₩2,857 | -0.93% | 40.3만 |
|---|
| 2026.03.17 | ₩3,085 | ₩3,085 | ₩2,843 | ₩2,883 | -6.52% | 44.9만 |
|---|
| 2026.03.16 | ₩3,433 | ₩3,621 | ₩2,843 | ₩3,111 | -9.38% | 99.1만 |
|---|
| 2026.03.13 | ₩3,219 | ₩3,527 | ₩3,044 | ₩3,313 | +2.92% | 474.9만 |
|---|
| 2026.03.12 | ₩2,629 | ₩2,977 | ₩2,508 | ₩2,776 | +5.61% | 47.5만 |
|---|
| 2026.03.11 | ₩2,655 | ₩2,709 | ₩2,588 | ₩2,669 | +0.51% | 23만 |
|---|
| 2026.03.10 | ₩2,696 | ₩2,790 | ₩2,508 | ₩2,642 | -1.99% | 40.2만 |
|---|
| 2026.03.09 | ₩2,293 | ₩2,736 | ₩2,226 | ₩2,709 | +18.13% | 92.2만 |
|---|
| 2026.03.06 | ₩2,320 | ₩2,481 | ₩2,320 | ₩2,374 | +2.31% | 23.3만 |
|---|
| 2026.03.05 | ₩2,347 | ₩2,441 | ₩2,240 | ₩2,360 | +0.57% | 16.6만 |
|---|
| 2026.03.04 | ₩2,427 | ₩2,454 | ₩2,334 | ₩2,347 | -3.31% | 8.7만 |
|---|
| 2026.03.03 | ₩2,468 | ₩2,521 | ₩2,307 | ₩2,374 | -3.80% | 27.4만 |
|---|
| 2026.03.02 | ₩2,387 | ₩2,602 | ₩2,293 | ₩2,575 | +7.87% | 27만 |
|---|
| 2026.02.27 | ₩2,267 | ₩2,468 | ₩2,253 | ₩2,441 | +7.69% | 27.3만 |
|---|
| 2026.02.26 | ₩2,454 | ₩2,508 | ₩2,173 | ₩2,334 | -4.92% | 46.5만 |
|---|
| 2026.02.25 | ₩2,602 | ₩2,602 | ₩2,441 | ₩2,454 | -5.67% | 29.2만 |
|---|
| 2026.02.24 | ₩2,481 | ₩2,642 | ₩2,454 | ₩2,575 | +3.78% | 27만 |
|---|
| 2026.02.23 | ₩2,280 | ₩2,481 | ₩2,267 | ₩2,481 | +8.82% | 25만 |
|---|
| 2026.02.20 | ₩2,454 | ₩2,454 | ₩2,293 | ₩2,334 | -4.92% | 22.1만 |
|---|
| 2026.02.19 | ₩2,280 | ₩2,508 | ₩2,159 | ₩2,441 | +7.06% | 68.9만 |
|---|
| 2026.02.18 | ₩2,119 | ₩2,293 | ₩2,065 | ₩2,280 | +7.59% | 42.7만 |
|---|
| 2026.02.17 | ₩2,119 | ₩2,199 | ₩2,079 | ₩2,132 | +0.63% | 22만 |
|---|
| 2026.02.13 | ₩2,159 | ₩2,213 | ₩2,052 | ₩2,106 | -2.48% | 26.6만 |
|---|
| 2026.02.12 | ₩2,079 | ₩2,267 | ₩2,079 | ₩2,146 | +3.23% | 65.5만 |
|---|
| 2026.02.11 | ₩2,052 | ₩2,119 | ₩1,998 | ₩2,079 | +1.31% | 44.5만 |
|---|
| 2026.02.10 | ₩2,025 | ₩2,132 | ₩1,998 | ₩2,039 | +0.66% | 41만 |
|---|
| 2026.02.09 | ₩2,079 | ₩2,159 | ₩1,998 | ₩2,012 | -3.23% | 41.4만 |
|---|
| 2026.02.06 | ₩1,998 | ₩2,159 | ₩1,998 | ₩2,039 | +2.01% | 74.3만 |
|---|
| 2026.02.05 | ₩1,971 | ₩2,012 | ₩1,891 | ₩1,985 | +0.68% | 56.6만 |
|---|
| 2026.02.04 | ₩2,052 | ₩2,079 | ₩1,971 | ₩2,025 | -1.31% | 52.3만 |
|---|
| 2026.02.03 | ₩2,025 | ₩2,106 | ₩1,971 | ₩2,025 | 0.00% | 33.3만 |
|---|
| 2026.02.02 | ₩1,878 | ₩2,092 | ₩1,878 | ₩2,025 | +7.86% | 111.2만 |
|---|
| 2026.01.30 | ₩1,811 | ₩1,945 | ₩1,811 | ₩1,904 | +5.19% | 102.3만 |
|---|
| 2026.01.29 | ₩1,824 | ₩1,931 | ₩1,743 | ₩1,851 | +1.47% | 54.7만 |
|---|
| 2026.01.28 | ₩1,770 | ₩1,891 | ₩1,663 | ₩1,878 | +6.06% | 45.3만 |
|---|
| 2026.01.27 | ₩1,636 | ₩1,784 | ₩1,569 | ₩1,743 | +6.56% | 38.1만 |
|---|
| 2026.01.26 | ₩1,717 | ₩1,717 | ₩1,623 | ₩1,636 | -4.69% | 24.9만 |
|---|
| 2026.01.23 | ₩1,636 | ₩1,770 | ₩1,583 | ₩1,703 | +4.10% | 60만 |
|---|
| 2026.01.22 | ₩1,502 | ₩1,596 | ₩1,489 | ₩1,583 | +5.36% | 42.8만 |
|---|
| 2026.01.21 | ₩1,529 | ₩1,583 | ₩1,475 | ₩1,489 | -2.63% | 16.6만 |
|---|
| 2026.01.20 | ₩1,502 | ₩1,583 | ₩1,489 | ₩1,542 | +2.68% | 44.1만 |
|---|
| 2026.01.16 | ₩1,435 | ₩1,596 | ₩1,422 | ₩1,542 | +7.48% | 53.2만 |
|---|
| 2026.01.15 | ₩1,636 | ₩1,636 | ₩1,408 | ₩1,422 | -13.11% | 44.2만 |
|---|
| 2026.01.14 | ₩1,475 | ₩1,583 | ₩1,475 | ₩1,542 | +4.55% | 31.7만 |
|---|
| 2026.01.13 | ₩1,542 | ₩1,583 | ₩1,435 | ₩1,475 | -4.35% | 41.7만 |
|---|
| 2026.01.12 | ₩1,609 | ₩1,663 | ₩1,502 | ₩1,542 | -4.17% | 64.7만 |
|---|
| 2026.01.09 | ₩1,542 | ₩1,663 | ₩1,529 | ₩1,529 | -0.87% | 35.8만 |
|---|
| 2026.01.08 | ₩1,730 | ₩1,757 | ₩1,502 | ₩1,515 | -12.40% | 85.1만 |
|---|
| 2026.01.07 | ₩1,811 | ₩1,864 | ₩1,717 | ₩1,757 | -2.96% | 62.6만 |
|---|
| 2026.01.06 | ₩2,132 | ₩2,132 | ₩1,717 | ₩1,730 | -18.87% | 91.6만 |
|---|
| 2026.01.05 | ₩2,065 | ₩2,159 | ₩1,998 | ₩2,106 | +1.95% | 79.4만 |
|---|
| 2026.01.02 | ₩2,106 | ₩2,119 | ₩1,918 | ₩2,052 | -2.55% | 74.4만 |
|---|
| 2025.12.31 | ₩2,065 | ₩2,159 | ₩2,012 | ₩2,079 | +0.65% | 53.6만 |
|---|
| 2025.12.30 | ₩1,971 | ₩2,186 | ₩1,918 | ₩2,079 | +5.44% | 202.8만 |
|---|
| 2025.12.29 | ₩2,132 | ₩2,240 | ₩1,958 | ₩1,971 | -7.55% | 174.9만 |
|---|
| 2025.12.26 | ₩2,280 | ₩2,280 | ₩1,958 | ₩2,012 | -11.76% | 103.3만 |
|---|
| 2025.12.24 | ₩1,931 | ₩2,280 | ₩1,864 | ₩2,159 | +11.81% | 158.9만 |
|---|
| 2025.12.23 | ₩1,945 | ₩2,199 | ₩1,784 | ₩1,811 | -6.90% | 194.2만 |
|---|
| 2025.12.22 | ₩1,837 | ₩2,052 | ₩1,676 | ₩1,878 | +2.19% | 290.9만 |
|---|
| 2025.12.19 | ₩1,448 | ₩1,609 | ₩1,435 | ₩1,542 | +6.48% | 74.5만 |
|---|
| 2025.12.18 | ₩1,475 | ₩1,583 | ₩1,395 | ₩1,448 | -1.82% | 83.7만 |
|---|
| 2025.12.17 | ₩1,596 | ₩1,690 | ₩1,475 | ₩1,475 | -7.56% | 41.2만 |
|---|
| 2025.12.16 | ₩1,489 | ₩1,663 | ₩1,475 | ₩1,623 | +9.01% | 80.7만 |
|---|
| 2025.12.15 | ₩1,797 | ₩1,811 | ₩1,569 | ₩1,636 | -8.96% | 48.2만 |
|---|
| 2025.12.12 | ₩1,797 | ₩1,851 | ₩1,650 | ₩1,717 | -4.48% | 55.5만 |
|---|
| 2025.12.11 | ₩1,462 | ₩1,931 | ₩1,395 | ₩1,797 | +22.94% | 121.9만 |
|---|
| 2025.12.10 | ₩1,328 | ₩1,529 | ₩1,234 | ₩1,435 | +8.08% | 138.3만 |
|---|
| 2025.12.09 | ₩1,153 | ₩1,287 | ₩1,153 | ₩1,207 | +4.65% | 45.4만 |
|---|
| 2025.12.08 | ₩1,140 | ₩1,180 | ₩1,127 | ₩1,167 | +2.35% | 5.3만 |
|---|
| 2025.12.05 | ₩1,153 | ₩1,207 | ₩1,127 | ₩1,140 | -1.16% | 15.4만 |
|---|
| 2025.12.04 | ₩1,194 | ₩1,234 | ₩1,167 | ₩1,167 | -2.25% | 26만 |
|---|
| 2025.12.03 | ₩1,140 | ₩1,194 | ₩1,086 | ₩1,167 | +2.35% | 68.7만 |
|---|
| 2025.12.02 | ₩1,167 | ₩1,194 | ₩1,100 | ₩1,153 | -1.15% | 28.3만 |
|---|
| 2025.12.01 | ₩1,194 | ₩1,234 | ₩1,153 | ₩1,153 | -3.37% | 20.1만 |
|---|
| 2025.11.28 | ₩1,328 | ₩1,341 | ₩1,194 | ₩1,207 | -9.09% | 39.3만 |
|---|
| 2025.11.26 | ₩1,220 | ₩1,368 | ₩1,220 | ₩1,368 | +12.09% | 31.1만 |
|---|
| 2025.11.25 | ₩1,287 | ₩1,341 | ₩1,247 | ₩1,247 | -3.12% | 25.4만 |
|---|
| 2025.11.24 | ₩1,328 | ₩1,489 | ₩1,207 | ₩1,274 | -4.04% | 67.7만 |
|---|
| 2025.11.21 | ₩1,395 | ₩1,489 | ₩1,287 | ₩1,287 | -7.69% | 31.7만 |
|---|
| 2025.11.20 | ₩1,381 | ₩1,583 | ₩1,274 | ₩1,355 | -1.94% | 93.8만 |
|---|
| 2025.11.19 | ₩1,328 | ₩1,381 | ₩1,328 | ₩1,355 | +2.02% | 16.2만 |
|---|
| 2025.11.18 | ₩1,381 | ₩1,408 | ₩1,314 | ₩1,341 | -2.91% | 13.9만 |
|---|
| 2025.11.17 | ₩1,435 | ₩1,556 | ₩1,355 | ₩1,408 | -1.87% | 48.3만 |
|---|
| 2025.11.14 | ₩1,127 | ₩1,422 | ₩1,019 | ₩1,395 | +23.81% | 135.2만 |
|---|
| 2025.11.13 | ₩1,220 | ₩1,274 | ₩1,086 | ₩1,127 | -7.69% | 38.9만 |
|---|
| 2025.11.12 | ₩1,314 | ₩1,341 | ₩1,234 | ₩1,234 | -6.12% | 31만 |
|---|
| 2025.11.11 | ₩1,247 | ₩1,341 | ₩1,234 | ₩1,301 | +4.30% | 29.5만 |
|---|
| 2025.11.10 | ₩1,529 | ₩1,596 | ₩1,247 | ₩1,301 | -14.91% | 68.8만 |
|---|
| 2025.11.07 | ₩1,663 | ₩1,663 | ₩1,435 | ₩1,475 | -11.29% | 38.2만 |
|---|
| 2025.11.06 | ₩1,676 | ₩1,770 | ₩1,650 | ₩1,703 | +1.60% | 44.9만 |
|---|
| 2025.11.05 | ₩1,931 | ₩1,931 | ₩1,676 | ₩1,690 | -12.50% | 61.5만 |
|---|
| 2025.11.04 | ₩2,025 | ₩2,092 | ₩1,931 | ₩1,931 | -4.64% | 48.1만 |
|---|
| 2025.11.03 | ₩1,904 | ₩2,119 | ₩1,851 | ₩2,079 | +9.15% | 67.6만 |
|---|
| 2025.10.31 | ₩1,931 | ₩1,958 | ₩1,851 | ₩1,891 | -2.08% | 19만 |
|---|
| 2025.10.30 | ₩1,851 | ₩1,945 | ₩1,811 | ₩1,904 | +2.90% | 21.6만 |
|---|
| 2025.10.29 | ₩1,811 | ₩1,878 | ₩1,770 | ₩1,837 | +1.48% | 18.3만 |
|---|
| 2025.10.28 | ₩1,811 | ₩1,864 | ₩1,757 | ₩1,811 | 0.00% | 16만 |
|---|
| 2025.10.27 | ₩1,891 | ₩1,945 | ₩1,770 | ₩1,837 | -2.84% | 16.1만 |
|---|
| 2025.10.24 | ₩1,824 | ₩1,931 | ₩1,811 | ₩1,891 | +3.68% | 17.7만 |
|---|
| 2025.10.23 | ₩1,730 | ₩1,864 | ₩1,730 | ₩1,784 | +3.10% | 7.6만 |
|---|
| 2025.10.22 | ₩1,891 | ₩1,891 | ₩1,676 | ₩1,730 | -8.51% | 56.3만 |
|---|
| 2025.10.21 | ₩1,985 | ₩1,985 | ₩1,824 | ₩1,851 | -6.76% | 35만 |
|---|
| 2025.10.20 | ₩1,945 | ₩2,039 | ₩1,904 | ₩1,958 | +0.69% | 44.6만 |
|---|
| 2025.10.17 | ₩1,623 | ₩2,079 | ₩1,596 | ₩1,958 | +20.66% | 279.5만 |
|---|
| 2025.10.16 | ₩1,676 | ₩1,730 | ₩1,569 | ₩1,650 | -1.60% | 92.8만 |
|---|
| 2025.10.15 | ₩1,663 | ₩1,730 | ₩1,636 | ₩1,703 | +2.42% | 60.1만 |
|---|
| 2025.10.14 | ₩1,676 | ₩1,730 | ₩1,623 | ₩1,663 | -0.80% | 46.9만 |
|---|
| 2025.10.13 | ₩1,811 | ₩1,891 | ₩1,636 | ₩1,717 | -5.19% | 63만 |
|---|
| 2025.10.10 | ₩1,931 | ₩1,931 | ₩1,784 | ₩1,797 | -6.94% | 36.1만 |
|---|