시장 데이터를 불러오는 중
전체 종목
엑셀리시스 과거 주가
Exelixis, Inc. - Common Stock · EXEL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Exelixis, Inc. - Common Stock · EXEL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,113 | ₩81,567 | ₩79,113 | ₩80,266 | +1.46% | 266.6만 |
| 2026.10.08 | ₩77,866 | ₩80,561 | ₩77,652 | ₩79,140 | +1.64% | 268.5만 |
| 2026.10.07 | ₩78,402 | ₩79,475 | ₩77,611 | ₩78,362 | -0.05% | 237.5만 |
| 2026.10.06 | ₩78,912 | ₩79,113 | ₩76,458 | ₩78,215 | -0.88% | 203.2만 |
| 2026.10.05 | ₩78,255 | ₩80,172 | ₩77,531 | ₩78,912 | +0.84% | 258.1만 |
| 2026.10.02 | ₩77,920 | ₩79,073 | ₩77,692 | ₩78,295 | +0.48% | 196.9만 |
| 2026.10.01 | ₩78,496 | ₩79,489 | ₩77,450 | ₩77,692 | -1.02% | 136.9만 |
| 2026.09.30 | ₩78,979 | ₩81,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,309 |
| ₩78,322 |
| -0.83% |
| 306.4만 |
| 2026.09.29 | ₩77,853 | ₩79,287 | ₩77,142 | ₩78,644 | +1.02% | 224.4만 |
|---|
| 2026.09.28 | ₩77,732 | ₩78,657 | ₩77,115 | ₩78,268 | +0.69% | 127.9만 |
|---|
| 2026.09.25 | ₩78,107 | ₩78,604 | ₩77,276 | ₩77,987 | -0.15% | 199만 |
|---|
| 2026.09.24 | ₩76,029 | ₩77,759 | ₩75,868 | ₩77,705 | +2.20% | 192.6만 |
|---|
| 2026.09.23 | ₩78,067 | ₩78,657 | ₩75,439 | ₩76,069 | -2.56% | 143.2만 |
|---|
| 2026.09.22 | ₩77,303 | ₩79,234 | ₩76,874 | ₩77,973 | +0.87% | 186만 |
|---|
| 2026.09.21 | ₩78,590 | ₩78,858 | ₩76,297 | ₩76,726 | -2.37% | 210.2만 |
|---|
| 2026.09.18 | ₩78,161 | ₩79,314 | ₩77,638 | ₩78,255 | +0.12% | 524.3만 |
|---|
| 2026.09.17 | ₩76,740 | ₩78,469 | ₩76,740 | ₩78,429 | +2.20% | 178.6만 |
|---|
| 2026.09.16 | ₩76,485 | ₩77,477 | ₩75,533 | ₩76,136 | -0.46% | 188만 |
|---|
| 2026.09.15 | ₩74,997 | ₩76,391 | ₩73,682 | ₩76,297 | +1.73% | 198만 |
|---|
| 2026.09.14 | ₩75,680 | ₩76,525 | ₩74,970 | ₩75,372 | -0.41% | 173.9만 |
|---|
| 2026.09.11 | ₩76,109 | ₩77,008 | ₩73,146 | ₩75,251 | -1.13% | 291.7만 |
|---|
| 2026.09.10 | ₩78,215 | ₩78,215 | ₩76,740 | ₩77,008 | -1.54% | 179만 |
|---|
| 2026.09.09 | ₩77,236 | ₩78,255 | ₩76,364 | ₩78,215 | +1.27% | 177만 |
|---|
| 2026.09.08 | ₩79,073 | ₩79,663 | ₩77,169 | ₩77,330 | -2.20% | 253.9만 |
|---|
| 2026.09.04 | ₩78,443 | ₩79,462 | ₩78,389 | ₩79,127 | +0.87% | 158.1만 |
|---|
| 2026.09.03 | ₩78,778 | ₩80,079 | ₩78,040 | ₩79,287 | +0.65% | 214.1만 |
|---|
| 2026.09.02 | ₩76,713 | ₩79,261 | ₩76,029 | ₩78,483 | +2.31% | 285.1만 |
|---|
| 2026.09.01 | ₩73,414 | ₩76,391 | ₩73,414 | ₩76,284 | +3.91% | 241.3만 |
|---|
| 2026.08.31 | ₩72,543 | ₩73,776 | ₩71,644 | ₩73,267 | +1.00% | 224.6만 |
|---|
| 2026.08.28 | ₩73,937 | ₩74,085 | ₩72,570 | ₩73,012 | -1.25% | 148.6만 |
|---|
| 2026.08.27 | ₩74,769 | ₩75,198 | ₩73,522 | ₩74,098 | -0.90% | 149만 |
|---|
| 2026.08.26 | ₩75,814 | ₩76,297 | ₩75,171 | ₩75,224 | -0.78% | 181.7만 |
|---|
| 2026.08.25 | ₩73,682 | ₩76,083 | ₩73,682 | ₩76,056 | +3.22% | 202.4만 |
|---|
| 2026.08.24 | ₩72,261 | ₩73,468 | ₩71,591 | ₩73,146 | +1.22% | 242.3만 |
|---|
| 2026.08.21 | ₩72,060 | ₩73,320 | ₩72,006 | ₩72,516 | +0.63% | 195만 |
|---|
| 2026.08.20 | ₩72,087 | ₩73,079 | ₩71,658 | ₩71,993 | -0.13% | 195.1만 |
|---|
| 2026.08.19 | ₩71,685 | ₩73,186 | ₩71,202 | ₩72,932 | +1.74% | 250.4만 |
|---|
| 2026.08.18 | ₩70,156 | ₩71,550 | ₩69,874 | ₩71,229 | +1.53% | 129만 |
|---|
| 2026.08.17 | ₩68,721 | ₩70,665 | ₩68,131 | ₩70,156 | +2.09% | 237.3만 |
|---|
| 2026.08.14 | ₩67,474 | ₩68,775 | ₩67,072 | ₩68,708 | +1.83% | 234.2만 |
|---|
| 2026.08.13 | ₩67,769 | ₩68,574 | ₩67,005 | ₩67,863 | +0.14% | 194.9만 |
|---|
| 2026.08.12 | ₩68,386 | ₩69,083 | ₩67,447 | ₩67,555 | -1.22% | 293.9만 |
|---|
| 2026.08.11 | ₩70,893 | ₩71,725 | ₩68,574 | ₩68,828 | -2.91% | 203.9만 |
|---|
| 2026.08.10 | ₩72,409 | ₩72,449 | ₩70,357 | ₩71,014 | -1.93% | 335만 |
|---|
| 2026.08.07 | ₩70,652 | ₩72,596 | ₩69,955 | ₩72,502 | +2.62% | 355만 |
|---|
| 2026.08.06 | ₩70,960 | ₩74,339 | ₩69,405 | ₩69,995 | -1.36% | 541.1만 |
|---|
| 2026.08.05 | ₩75,452 | ₩76,364 | ₩74,514 | ₩76,029 | +0.76% | 420.2만 |
|---|
| 2026.08.04 | ₩73,830 | ₩75,721 | ₩72,757 | ₩75,090 | +1.71% | 273만 |
|---|
| 2026.08.03 | ₩71,162 | ₩73,951 | ₩70,156 | ₩73,830 | +3.75% | 430.2만 |
|---|
| 2026.07.31 | ₩74,769 | ₩75,332 | ₩70,786 | ₩71,108 | -4.90% | 302.6만 |
|---|
| 2026.07.30 | ₩73,615 | ₩75,238 | ₩73,227 | ₩75,050 | +1.95% | 248.7만 |
|---|
| 2026.07.29 | ₩75,694 | ₩75,882 | ₩73,937 | ₩74,192 | -1.98% | 188.2만 |
|---|
| 2026.07.28 | ₩75,627 | ₩76,244 | ₩74,192 | ₩75,774 | +0.20% | 248.9만 |
|---|
| 2026.07.27 | ₩74,836 | ₩76,083 | ₩74,675 | ₩74,836 | 0.00% | 231.7만 |
|---|
| 2026.07.24 | ₩75,184 | ₩75,546 | ₩73,897 | ₩74,246 | -1.25% | 183.8만 |
|---|
| 2026.07.23 | ₩73,186 | ₩74,702 | ₩72,677 | ₩74,621 | +1.96% | 166만 |
|---|
| 2026.07.22 | ₩75,090 | ₩75,171 | ₩73,656 | ₩73,723 | -1.82% | 165.6만 |
|---|
| 2026.07.21 | ₩74,634 | ₩75,680 | ₩73,817 | ₩75,251 | +0.83% | 182만 |
|---|
| 2026.07.20 | ₩75,238 | ₩76,016 | ₩74,420 | ₩74,460 | -1.03% | 238.2만 |
|---|
| 2026.07.17 | ₩73,750 | ₩75,224 | ₩73,414 | ₩74,983 | +1.67% | 255.6만 |
|---|
| 2026.07.16 | ₩74,487 | ₩76,096 | ₩74,138 | ₩74,661 | +0.23% | 203.1만 |
|---|
| 2026.07.15 | ₩74,179 | ₩74,997 | ₩72,932 | ₩74,487 | +0.42% | 189.6만 |
|---|
| 2026.07.14 | ₩74,755 | ₩75,131 | ₩73,884 | ₩74,782 | +0.04% | 180만 |
|---|
| 2026.07.13 | ₩75,412 | ₩75,721 | ₩73,857 | ₩75,144 | -0.36% | 284.4만 |
|---|
| 2026.07.10 | ₩76,686 | ₩76,793 | ₩74,648 | ₩75,761 | -1.21% | 322만 |
|---|
| 2026.07.09 | ₩75,117 | ₩76,994 | ₩75,117 | ₩76,565 | +1.93% | 251.2만 |
|---|
| 2026.07.08 | ₩75,855 | ₩76,257 | ₩74,246 | ₩75,238 | -0.81% | 178.3만 |
|---|
| 2026.07.07 | ₩75,305 | ₩77,196 | ₩74,822 | ₩76,539 | +1.64% | 333.4만 |
|---|
| 2026.07.06 | ₩74,983 | ₩75,050 | ₩73,548 | ₩74,460 | -0.70% | 314.3만 |
|---|
| 2026.07.02 | ₩72,985 | ₩75,372 | ₩72,543 | ₩74,889 | +2.61% | 236.4만 |
|---|
| 2026.07.01 | ₩72,677 | ₩73,039 | ₩71,403 | ₩72,355 | -0.44% | 184.3만 |
|---|
| 2026.06.30 | ₩73,253 | ₩73,589 | ₩72,409 | ₩72,958 | -0.40% | 259.9만 |
|---|
| 2026.06.29 | ₩73,750 | ₩74,970 | ₩72,288 | ₩72,784 | -1.31% | 258.8만 |
|---|
| 2026.06.26 | ₩71,671 | ₩73,951 | ₩71,175 | ₩73,441 | +2.47% | 693.2만 |
|---|
| 2026.06.25 | ₩70,692 | ₩72,006 | ₩69,418 | ₩71,376 | +0.97% | 225.6만 |
|---|
| 2026.06.24 | ₩69,566 | ₩71,188 | ₩69,325 | ₩70,893 | +1.91% | 293.2만 |
|---|
| 2026.06.23 | ₩68,909 | ₩69,821 | ₩68,225 | ₩68,842 | -0.10% | 257.4만 |
|---|
| 2026.06.22 | ₩69,727 | ₩71,001 | ₩68,118 | ₩68,855 | -1.25% | 350.4만 |
|---|
| 2026.06.18 | ₩71,162 | ₩71,229 | ₩68,332 | ₩69,606 | -2.19% | 654.5만 |
|---|
| 2026.06.17 | ₩69,861 | ₩71,068 | ₩69,123 | ₩70,317 | +0.65% | 201.6만 |
|---|
| 2026.06.16 | ₩71,524 | ₩71,550 | ₩69,821 | ₩69,861 | -2.32% | 167.6만 |
|---|
| 2026.06.15 | ₩71,470 | ₩71,537 | ₩69,767 | ₩71,068 | -0.56% | 202.6만 |
|---|
| 2026.06.12 | ₩71,738 | ₩72,234 | ₩71,148 | ₩71,242 | -0.69% | 158.5만 |
|---|
| 2026.06.11 | ₩70,612 | ₩72,315 | ₩70,384 | ₩71,738 | +1.60% | 182.4만 |
|---|
| 2026.06.10 | ₩70,719 | ₩72,167 | ₩70,437 | ₩70,505 | -0.30% | 310.5만 |
|---|
| 2026.06.09 | ₩70,437 | ₩71,443 | ₩69,740 | ₩71,054 | +0.88% | 177.5만 |
|---|
| 2026.06.08 | ₩70,732 | ₩70,920 | ₩68,815 | ₩69,378 | -1.91% | 191.8만 |
|---|
| 2026.06.05 | ₩70,317 | ₩71,041 | ₩70,008 | ₩70,665 | +0.50% | 216.2만 |
|---|
| 2026.06.04 | ₩69,687 | ₩70,786 | ₩69,003 | ₩70,384 | +1.00% | 241만 |
|---|
| 2026.06.03 | ₩65,195 | ₩69,231 | ₩64,497 | ₩69,190 | +6.13% | 297.9만 |
|---|
| 2026.06.02 | ₩67,420 | ₩67,635 | ₩64,900 | ₩65,087 | -3.46% | 303.7만 |
|---|
| 2026.06.01 | ₩68,212 | ₩68,305 | ₩66,643 | ₩67,420 | -1.16% | 244.7만 |
|---|
| 2026.05.29 | ₩68,936 | ₩69,351 | ₩67,608 | ₩67,689 | -1.81% | 295.1만 |
|---|
| 2026.05.28 | ₩67,099 | ₩71,014 | ₩67,045 | ₩68,989 | +2.82% | 357.2만 |
|---|
| 2026.05.27 | ₩67,541 | ₩68,238 | ₩66,857 | ₩67,085 | -0.68% | 243.5만 |
|---|
| 2026.05.26 | ₩67,782 | ₩67,997 | ₩66,388 | ₩67,018 | -1.13% | 210.4만 |
|---|
| 2026.05.22 | ₩66,710 | ₩67,487 | ₩66,388 | ₩67,246 | +0.80% | 154.3만 |
|---|
| 2026.05.21 | ₩66,281 | ₩67,045 | ₩65,718 | ₩66,576 | +0.45% | 148.8만 |
|---|
| 2026.05.20 | ₩65,704 | ₩67,313 | ₩65,543 | ₩66,911 | +1.84% | 241.5만 |
|---|
| 2026.05.19 | ₩66,334 | ₩66,643 | ₩64,645 | ₩65,262 | -1.62% | 284.4만 |
|---|
| 2026.05.18 | ₩67,474 | ₩67,756 | ₩66,294 | ₩66,830 | -0.95% | 259.6만 |
|---|
| 2026.05.15 | ₩68,507 | ₩68,802 | ₩66,495 | ₩67,219 | -1.88% | 206.9만 |
|---|
| 2026.05.14 | ₩69,043 | ₩69,231 | ₩67,420 | ₩68,520 | -0.76% | 242.1만 |
|---|
| 2026.05.13 | ₩66,804 | ₩69,030 | ₩66,535 | ₩68,775 | +2.95% | 324.1만 |
|---|
| 2026.05.12 | ₩67,045 | ₩67,045 | ₩65,463 | ₩66,321 | -1.08% | 276.7만 |
|---|
| 2026.05.11 | ₩64,712 | ₩67,689 | ₩64,631 | ₩66,656 | +3.00% | 383.1만 |
|---|
| 2026.05.08 | ₩62,473 | ₩64,591 | ₩62,298 | ₩64,578 | +3.37% | 217.9만 |
|---|
| 2026.05.07 | ₩64,967 | ₩65,302 | ₩61,212 | ₩61,963 | -4.62% | 351.9만 |
|---|
| 2026.05.06 | ₩63,934 | ₩65,597 | ₩60,622 | ₩65,302 | +2.14% | 634만 |
|---|
| 2026.05.05 | ₩59,603 | ₩60,622 | ₩59,174 | ₩59,563 | -0.07% | 356.3만 |
|---|
| 2026.05.04 | ₩58,343 | ₩59,429 | ₩58,329 | ₩59,228 | +1.52% | 314.5만 |
|---|
| 2026.05.01 | ₩59,000 | ₩59,402 | ₩58,329 | ₩58,571 | -0.73% | 395.5만 |
|---|
| 2026.04.30 | ₩60,421 | ₩60,904 | ₩59,308 | ₩59,616 | -1.33% | 215.3만 |
|---|
| 2026.04.29 | ₩59,777 | ₩60,595 | ₩59,134 | ₩59,925 | +0.25% | 185.8만 |
|---|
| 2026.04.28 | ₩59,965 | ₩61,065 | ₩59,965 | ₩60,247 | +0.47% | 198.5만 |
|---|
| 2026.04.27 | ₩60,193 | ₩61,440 | ₩59,818 | ₩59,871 | -0.53% | 210.4만 |
|---|
| 2026.04.24 | ₩62,070 | ₩62,553 | ₩59,724 | ₩60,260 | -2.92% | 234.3만 |
|---|
| 2026.04.23 | ₩62,620 | ₩63,384 | ₩61,252 | ₩61,748 | -1.39% | 241.8만 |
|---|
| 2026.04.22 | ₩62,124 | ₩63,653 | ₩61,306 | ₩62,821 | +1.12% | 353.3만 |
|---|
| 2026.04.21 | ₩59,241 | ₩61,681 | ₩59,174 | ₩61,534 | +3.87% | 349.8만 |
|---|
| 2026.04.20 | ₩60,327 | ₩60,676 | ₩58,369 | ₩58,477 | -3.07% | 204.5만 |
|---|
| 2026.04.17 | ₩60,341 | ₩60,917 | ₩59,831 | ₩60,193 | -0.24% | 249.6만 |
|---|
| 2026.04.16 | ₩59,174 | ₩59,925 | ₩58,959 | ₩59,509 | +0.57% | 207만 |
|---|
| 2026.04.15 | ₩61,614 | ₩61,815 | ₩59,000 | ₩59,375 | -3.63% | 218.8만 |
|---|
| 2026.04.14 | ₩60,542 | ₩61,722 | ₩60,354 | ₩61,494 | +1.57% | 253.3만 |
|---|
| 2026.04.13 | ₩59,120 | ₩60,341 | ₩58,664 | ₩60,287 | +1.97% | 222.5만 |
|---|
| 2026.04.10 | ₩60,944 | ₩60,944 | ₩58,879 | ₩59,362 | -2.60% | 294.5만 |
|---|
| 2026.04.09 | ₩59,000 | ₩61,091 | ₩58,758 | ₩60,890 | +3.20% | 181.3만 |
|---|
| 2026.04.08 | ₩59,804 | ₩59,965 | ₩58,892 | ₩59,268 | -0.90% | 262.9만 |
|---|
| 2026.04.07 | ₩58,933 | ₩59,603 | ₩58,664 | ₩58,986 | +0.09% | 238.7만 |
|---|
| 2026.04.06 | ₩58,530 | ₩59,214 | ₩58,396 | ₩58,973 | +0.76% | 172.3만 |
|---|
| 2026.04.02 | ₩58,651 | ₩58,879 | ₩58,088 | ₩58,839 | +0.32% | 166.5만 |
|---|
| 2026.04.01 | ₩57,712 | ₩59,254 | ₩56,988 | ₩59,053 | +2.32% | 187.2만 |
|---|
| 2026.03.31 | ₩57,136 | ₩57,887 | ₩56,881 | ₩57,511 | +0.66% | 192.7만 |
|---|
| 2026.03.30 | ₩56,076 | ₩56,653 | ₩55,741 | ₩56,251 | +0.31% | 210.4만 |
|---|
| 2026.03.27 | ₩56,801 | ₩57,256 | ₩55,634 | ₩55,688 | -1.96% | 176.3만 |
|---|
| 2026.03.26 | ₩57,136 | ₩57,940 | ₩56,760 | ₩56,801 | -0.59% | 170.3만 |
|---|
| 2026.03.25 | ₩56,318 | ₩58,302 | ₩56,143 | ₩57,377 | +1.88% | 183.2만 |
|---|
| 2026.03.24 | ₩55,191 | ₩56,130 | ₩54,762 | ₩55,741 | +1.00% | 254만 |
|---|
| 2026.03.23 | ₩56,050 | ₩56,586 | ₩55,500 | ₩55,527 | -0.93% | 261.4만 |
|---|
| 2026.03.20 | ₩55,111 | ₩55,942 | ₩54,843 | ₩55,339 | +0.41% | 669.8만 |
|---|
| 2026.03.19 | ₩54,896 | ₩55,808 | ₩54,843 | ₩55,326 | +0.78% | 209.5만 |
|---|
| 2026.03.18 | ₩55,674 | ₩56,157 | ₩55,004 | ₩55,326 | -0.63% | 222.1만 |
|---|
| 2026.03.17 | ₩55,460 | ₩56,492 | ₩55,299 | ₩56,090 | +1.14% | 237.9만 |
|---|
| 2026.03.16 | ₩55,781 | ₩55,835 | ₩54,937 | ₩55,071 | -1.27% | 225.9만 |
|---|
| 2026.03.13 | ₩55,875 | ₩55,983 | ₩54,373 | ₩55,299 | -1.03% | 223.6만 |
|---|
| 2026.03.12 | ₩55,741 | ₩55,741 | ₩54,333 | ₩55,205 | -0.96% | 278.5만 |
|---|
| 2026.03.11 | ₩55,205 | ₩56,090 | ₩55,071 | ₩55,983 | +1.41% | 228.1만 |
|---|
| 2026.03.10 | ₩56,988 | ₩57,216 | ₩55,191 | ₩55,366 | -2.85% | 407.3만 |
|---|
| 2026.03.09 | ₩54,990 | ₩56,948 | ₩54,548 | ₩56,814 | +3.32% | 316.7만 |
|---|
| 2026.03.06 | ₩54,360 | ₩55,808 | ₩53,958 | ₩55,714 | +2.49% | 271.3만 |
|---|
| 2026.03.05 | ₩55,312 | ₩55,446 | ₩54,280 | ₩55,352 | +0.07% | 343.9만 |
|---|
| 2026.03.04 | ₩55,057 | ₩56,090 | ₩54,561 | ₩55,902 | +1.53% | 425.4만 |
|---|
| 2026.03.03 | ₩54,373 | ₩55,245 | ₩53,904 | ₩54,628 | +0.47% | 347.2만 |
|---|
| 2026.03.02 | ₩56,318 | ₩57,994 | ₩53,247 | ₩55,017 | -2.31% | 782.6만 |
|---|
| 2026.02.27 | ₩58,946 | ₩60,180 | ₩58,343 | ₩59,080 | +0.23% | 484만 |
|---|
| 2026.02.26 | ₩60,220 | ₩60,354 | ₩59,161 | ₩59,375 | -1.40% | 271.4만 |
|---|
| 2026.02.25 | ₩61,145 | ₩61,507 | ₩59,992 | ₩60,005 | -1.86% | 225.5만 |
|---|
| 2026.02.24 | ₩58,879 | ₩60,716 | ₩58,369 | ₩60,528 | +2.80% | 287.8만 |
|---|
| 2026.02.23 | ₩58,329 | ₩59,657 | ₩58,262 | ₩59,013 | +1.17% | 236.2만 |
|---|
| 2026.02.20 | ₩59,040 | ₩59,388 | ₩58,262 | ₩58,503 | -0.91% | 195.9만 |
|---|
| 2026.02.19 | ₩59,201 | ₩59,871 | ₩58,664 | ₩59,214 | +0.02% | 276.6만 |
|---|
| 2026.02.18 | ₩59,000 | ₩59,858 | ₩57,927 | ₩59,630 | +1.07% | 326.8만 |
|---|
| 2026.02.17 | ₩58,946 | ₩59,898 | ₩58,329 | ₩59,107 | +0.27% | 297.8만 |
|---|
| 2026.02.13 | ₩57,511 | ₩59,067 | ₩57,297 | ₩58,892 | +2.40% | 205.5만 |
|---|
| 2026.02.12 | ₩57,431 | ₩58,356 | ₩56,787 | ₩57,256 | -0.30% | 255.7만 |
|---|
| 2026.02.11 | ₩58,276 | ₩58,772 | ₩54,870 | ₩57,578 | -1.20% | 395.4만 |
|---|
| 2026.02.10 | ₩58,959 | ₩59,375 | ₩57,565 | ₩57,632 | -2.25% | 325.3만 |
|---|
| 2026.02.09 | ₩58,919 | ₩59,201 | ₩58,262 | ₩58,933 | +0.02% | 218.5만 |
|---|
| 2026.02.06 | ₩57,471 | ₩59,268 | ₩57,323 | ₩58,866 | +2.43% | 336.5만 |
|---|
| 2026.02.05 | ₩57,256 | ₩58,597 | ₩56,546 | ₩56,814 | -0.77% | 238.2만 |
|---|
| 2026.02.04 | ₩57,377 | ₩58,208 | ₩56,613 | ₩57,189 | -0.33% | 260.9만 |
|---|
| 2026.02.03 | ₩57,002 | ₩58,383 | ₩56,693 | ₩57,109 | +0.19% | 239.4만 |
|---|
| 2026.02.02 | ₩56,331 | ₩57,431 | ₩54,360 | ₩57,404 | +1.90% | 414.7만 |
|---|
| 2026.01.30 | ₩56,559 | ₩56,988 | ₩54,655 | ₩55,460 | -1.94% | 343.6만 |
|---|
| 2026.01.29 | ₩57,163 | ₩58,048 | ₩56,184 | ₩56,693 | -0.82% | 311.6만 |
|---|
| 2026.01.28 | ₩58,356 | ₩58,477 | ₩56,747 | ₩57,203 | -1.98% | 233만 |
|---|
| 2026.01.27 | ₩58,731 | ₩60,139 | ₩57,967 | ₩58,651 | -0.14% | 192.5만 |
|---|
| 2026.01.26 | ₩59,630 | ₩60,314 | ₩58,369 | ₩58,477 | -1.93% | 226.4만 |
|---|
| 2026.01.23 | ₩59,858 | ₩60,837 | ₩59,161 | ₩59,362 | -0.83% | 211.8만 |
|---|
| 2026.01.22 | ₩60,341 | ₩60,394 | ₩59,134 | ₩59,670 | -1.11% | 220.2만 |
|---|
| 2026.01.21 | ₩58,624 | ₩60,890 | ₩58,611 | ₩60,086 | +2.49% | 200.8만 |
|---|
| 2026.01.20 | ₩57,846 | ₩59,375 | ₩57,659 | ₩58,705 | +1.48% | 166.3만 |
|---|
| 2026.01.16 | ₩60,930 | ₩61,038 | ₩58,383 | ₩58,946 | -3.26% | 289.9만 |
|---|
| 2026.01.15 | ₩61,038 | ₩61,373 | ₩60,528 | ₩60,930 | -0.18% | 226.9만 |
|---|
| 2026.01.14 | ₩59,375 | ₩60,796 | ₩59,026 | ₩60,649 | +2.15% | 172.3만 |
|---|
| 2026.01.13 | ₩59,080 | ₩60,408 | ₩58,651 | ₩59,107 | +0.05% | 208.2만 |
|---|
| 2026.01.12 | ₩57,109 | ₩60,421 | ₩56,385 | ₩59,080 | +3.45% | 414.3만 |
|---|
| 2026.01.09 | ₩59,375 | ₩60,904 | ₩58,839 | ₩59,053 | -0.54% | 283.1만 |
|---|
| 2026.01.08 | ₩60,837 | ₩61,467 | ₩58,034 | ₩59,201 | -2.69% | 272.9만 |
|---|
| 2026.01.07 | ₩59,335 | ₩62,097 | ₩59,053 | ₩61,936 | +4.38% | 254.4만 |
|---|
| 2026.01.06 | ₩56,546 | ₩58,906 | ₩56,546 | ₩58,571 | +3.58% | 238.2만 |
|---|
| 2026.01.05 | ₩57,538 | ₩58,276 | ₩56,224 | ₩56,854 | -1.19% | 291.7만 |
|---|
| 2026.01.02 | ₩58,356 | ₩58,638 | ₩57,659 | ₩58,436 | +0.14% | 249만 |
|---|
| 2025.12.31 | ₩58,919 | ₩59,295 | ₩58,329 | ₩58,772 | -0.25% | 175.7만 |
|---|
| 2025.12.30 | ₩60,595 | ₩60,890 | ₩59,026 | ₩59,053 | -2.54% | 181.4만 |
|---|
| 2025.12.29 | ₩61,614 | ₩62,070 | ₩60,743 | ₩60,837 | -1.26% | 182.5만 |
|---|
| 2025.12.26 | ₩62,432 | ₩62,942 | ₩61,628 | ₩62,003 | -0.69% | 153.8만 |
|---|
| 2025.12.24 | ₩62,754 | ₩63,022 | ₩62,110 | ₩62,365 | -0.62% | 108만 |
|---|
| 2025.12.23 | ₩62,700 | ₩63,344 | ₩61,628 | ₩62,499 | -0.32% | 305.6만 |
|---|
| 2025.12.22 | ₩59,335 | ₩62,017 | ₩59,134 | ₩61,936 | +4.38% | 301.8만 |
|---|
| 2025.12.19 | ₩57,337 | ₩59,737 | ₩57,216 | ₩59,402 | +3.60% | 524.2만 |
|---|
| 2025.12.18 | ₩56,264 | ₩57,806 | ₩56,237 | ₩57,082 | +1.45% | 222만 |
|---|
| 2025.12.17 | ₩55,862 | ₩56,371 | ₩55,728 | ₩56,318 | +0.82% | 211.7만 |
|---|
| 2025.12.16 | ₩55,151 | ₩56,009 | ₩54,749 | ₩55,781 | +1.14% | 221.3만 |
|---|
| 2025.12.15 | ₩55,527 | ₩56,438 | ₩55,232 | ₩55,486 | -0.07% | 307만 |
|---|
| 2025.12.12 | ₩55,862 | ₩56,036 | ₩54,521 | ₩54,816 | -1.87% | 256.9만 |
|---|
| 2025.12.11 | ₩55,352 | ₩56,036 | ₩54,722 | ₩55,500 | +0.27% | 279.4만 |
|---|
| 2025.12.10 | ₩56,385 | ₩56,801 | ₩55,017 | ₩55,071 | -2.33% | 324만 |
|---|
| 2025.12.09 | ₩56,546 | ₩57,297 | ₩55,674 | ₩56,143 | -0.71% | 289만 |
|---|
| 2025.12.08 | ₩59,670 | ₩59,791 | ₩56,157 | ₩56,546 | -5.24% | 366.7만 |
|---|
| 2025.12.05 | ₩59,268 | ₩59,791 | ₩58,798 | ₩59,482 | +0.36% | 219.4만 |
|---|
| 2025.12.04 | ₩58,959 | ₩60,059 | ₩58,933 | ₩59,496 | +0.91% | 205.5만 |
|---|
| 2025.12.03 | ₩58,423 | ₩59,643 | ₩58,289 | ₩59,013 | +1.01% | 272.9만 |
|---|
| 2025.12.02 | ₩58,691 | ₩58,973 | ₩57,659 | ₩58,249 | -0.75% | 224.5만 |
|---|
| 2025.12.01 | ₩58,798 | ₩59,147 | ₩58,101 | ₩58,235 | -0.96% | 247.8만 |
|---|
| 2025.11.28 | ₩60,220 | ₩60,220 | ₩59,120 | ₩59,228 | -1.65% | 152.9만 |
|---|
| 2025.11.26 | ₩57,699 | ₩59,590 | ₩57,605 | ₩59,281 | +2.74% | 208.6만 |
|---|
| 2025.11.25 | ₩56,988 | ₩58,450 | ₩56,653 | ₩57,833 | +1.48% | 288.6만 |
|---|
| 2025.11.24 | ₩56,733 | ₩57,659 | ₩56,519 | ₩56,653 | -0.14% | 451.9만 |
|---|
| 2025.11.21 | ₩56,425 | ₩57,471 | ₩56,076 | ₩57,002 | +1.02% | 281.1만 |
|---|
| 2025.11.20 | ₩56,747 | ₩56,988 | ₩55,902 | ₩56,023 | -1.28% | 231.9만 |
|---|
| 2025.11.19 | ₩57,592 | ₩57,645 | ₩55,848 | ₩56,506 | -1.89% | 219.5만 |
|---|
| 2025.11.18 | ₩55,996 | ₩57,310 | ₩55,996 | ₩57,189 | +2.13% | 203.6만 |
|---|
| 2025.11.17 | ₩55,755 | ₩57,873 | ₩55,755 | ₩56,881 | +2.02% | 233.6만 |
|---|
| 2025.11.14 | ₩56,224 | ₩57,109 | ₩55,285 | ₩55,848 | -0.67% | 257.2만 |
|---|
| 2025.11.13 | ₩57,779 | ₩58,624 | ₩56,559 | ₩56,787 | -1.72% | 308.7만 |
|---|
| 2025.11.12 | ₩57,632 | ₩58,571 | ₩57,149 | ₩58,450 | +1.42% | 244만 |
|---|
| 2025.11.11 | ₩55,580 | ₩57,954 | ₩55,580 | ₩57,632 | +3.69% | 286.1만 |
|---|
| 2025.11.10 | ₩55,017 | ₩55,701 | ₩53,408 | ₩55,527 | +0.93% | 262.7만 |
|---|
| 2025.11.07 | ₩54,481 | ₩54,749 | ₩53,542 | ₩54,722 | +0.44% | 232.2만 |
|---|
| 2025.11.06 | ₩53,703 | ₩55,258 | ₩53,703 | ₩54,709 | +1.87% | 293.7만 |
|---|
| 2025.11.05 | ₩53,636 | ₩55,714 | ₩51,209 | ₩54,132 | +0.92% | 496만 |
|---|
| 2025.11.04 | ₩50,699 | ₩52,161 | ₩50,391 | ₩50,820 | +0.24% | 347.5만 |
|---|
| 2025.11.03 | ₩50,351 | ₩51,504 | ₩48,272 | ₩51,035 | +1.36% | 452.9만 |
|---|
| 2025.10.31 | ₩51,786 | ₩52,241 | ₩51,289 | ₩51,853 | +0.13% | 211.2만 |
|---|
| 2025.10.30 | ₩52,939 | ₩53,314 | ₩52,188 | ₩52,215 | -1.37% | 221만 |
|---|
| 2025.10.29 | ₩53,649 | ₩53,971 | ₩52,805 | ₩52,872 | -1.45% | 189.2만 |
|---|
| 2025.10.28 | ₩53,649 | ₩54,481 | ₩52,899 | ₩53,743 | +0.17% | 201.2만 |
|---|
| 2025.10.27 | ₩52,349 | ₩53,663 | ₩52,174 | ₩53,623 | +2.43% | 226.8만 |
|---|
| 2025.10.24 | ₩50,954 | ₩52,496 | ₩50,713 | ₩51,920 | +1.89% | 242.9만 |
|---|
| 2025.10.23 | ₩48,634 | ₩51,397 | ₩48,380 | ₩51,021 | +4.91% | 386.1만 |
|---|
| 2025.10.22 | ₩48,299 | ₩48,876 | ₩47,521 | ₩48,380 | +0.17% | 310.3만 |
|---|
| 2025.10.21 | ₩46,999 | ₩48,447 | ₩46,435 | ₩48,447 | +3.08% | 564.7만 |
|---|
| 2025.10.20 | ₩47,669 | ₩48,500 | ₩45,269 | ₩46,315 | -2.84% | 943.9만 |
|---|
| 2025.10.17 | ₩52,738 | ₩53,100 | ₩51,786 | ₩52,630 | -0.20% | 218.9만 |
|---|
| 2025.10.16 | ₩53,623 | ₩53,703 | ₩52,376 | ₩52,577 | -1.95% | 190.8만 |
|---|
| 2025.10.15 | ₩53,006 | ₩54,360 | ₩52,912 | ₩53,676 | +1.26% | 188.8만 |
|---|
| 2025.10.14 | ₩51,571 | ₩53,502 | ₩51,196 | ₩52,979 | +2.73% | 313.5만 |
|---|
| 2025.10.13 | ₩51,437 | ₩52,014 | ₩50,311 | ₩51,544 | +0.21% | 222.7만 |
|---|
| 2025.10.10 | ₩51,853 | ₩51,906 | ₩50,565 | ₩51,155 | -1.34% | 293.3만 |
|---|