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 | ₩78,717 | ₩81,158 | ₩78,717 | ₩79,864 | +1.46% | 266.6만 |
| 2026.10.08 | ₩77,476 | ₩80,158 | ₩77,262 | ₩78,743 | +1.64% | 268.5만 |
| 2026.10.07 | ₩78,010 | ₩79,077 | ₩77,222 | ₩77,969 | -0.05% | 237.5만 |
| 2026.10.06 | ₩78,516 | ₩78,717 | ₩76,075 | ₩77,823 | -0.88% | 203.2만 |
| 2026.10.05 | ₩77,863 | ₩79,771 | ₩77,142 | ₩78,516 | +0.84% | 258.1만 |
| 2026.10.02 | ₩77,529 | ₩78,677 | ₩77,302 | ₩77,903 | +0.48% | 196.9만 |
| 2026.10.01 | ₩78,103 | ₩79,090 | ₩77,062 | ₩77,302 | -1.02% | 136.9만 |
| 2026.09.30 | ₩78,583 | ₩81,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,929 |
| -0.83% |
| 306.4만 |
| 2026.09.29 | ₩77,462 | ₩78,890 | ₩76,755 | ₩78,250 | +1.02% | 224.4만 |
|---|
| 2026.09.28 | ₩77,342 | ₩78,263 | ₩76,729 | ₩77,876 | +0.69% | 127.9만 |
|---|
| 2026.09.25 | ₩77,716 | ₩78,210 | ₩76,889 | ₩77,596 | -0.15% | 199만 |
|---|
| 2026.09.24 | ₩75,648 | ₩77,369 | ₩75,488 | ₩77,316 | +2.20% | 192.6만 |
|---|
| 2026.09.23 | ₩77,676 | ₩78,263 | ₩75,061 | ₩75,688 | -2.56% | 143.2만 |
|---|
| 2026.09.22 | ₩76,915 | ₩78,837 | ₩76,489 | ₩77,583 | +0.87% | 186만 |
|---|
| 2026.09.21 | ₩78,196 | ₩78,463 | ₩75,915 | ₩76,342 | -2.37% | 210.2만 |
|---|
| 2026.09.18 | ₩77,769 | ₩78,917 | ₩77,249 | ₩77,863 | +0.12% | 524.3만 |
|---|
| 2026.09.17 | ₩76,355 | ₩78,076 | ₩76,355 | ₩78,036 | +2.20% | 178.6만 |
|---|
| 2026.09.16 | ₩76,102 | ₩77,089 | ₩75,154 | ₩75,755 | -0.46% | 188만 |
|---|
| 2026.09.15 | ₩74,621 | ₩76,008 | ₩73,313 | ₩75,915 | +1.73% | 198만 |
|---|
| 2026.09.14 | ₩75,301 | ₩76,142 | ₩74,594 | ₩74,994 | -0.41% | 173.9만 |
|---|
| 2026.09.11 | ₩75,728 | ₩76,622 | ₩72,780 | ₩74,874 | -1.13% | 291.7만 |
|---|
| 2026.09.10 | ₩77,823 | ₩77,823 | ₩76,355 | ₩76,622 | -1.54% | 179만 |
|---|
| 2026.09.09 | ₩76,849 | ₩77,863 | ₩75,982 | ₩77,823 | +1.27% | 177만 |
|---|
| 2026.09.08 | ₩78,677 | ₩79,264 | ₩76,782 | ₩76,942 | -2.20% | 253.9만 |
|---|
| 2026.09.04 | ₩78,050 | ₩79,064 | ₩77,996 | ₩78,730 | +0.87% | 158.1만 |
|---|
| 2026.09.03 | ₩78,383 | ₩79,677 | ₩77,649 | ₩78,890 | +0.65% | 214.1만 |
|---|
| 2026.09.02 | ₩76,328 | ₩78,863 | ₩75,648 | ₩78,090 | +2.31% | 285.1만 |
|---|
| 2026.09.01 | ₩73,046 | ₩76,008 | ₩73,046 | ₩75,901 | +3.91% | 241.3만 |
|---|
| 2026.08.31 | ₩72,179 | ₩73,407 | ₩71,285 | ₩72,900 | +1.00% | 224.6만 |
|---|
| 2026.08.28 | ₩73,567 | ₩73,713 | ₩72,206 | ₩72,646 | -1.25% | 148.6만 |
|---|
| 2026.08.27 | ₩74,394 | ₩74,821 | ₩73,153 | ₩73,727 | -0.90% | 149만 |
|---|
| 2026.08.26 | ₩75,435 | ₩75,915 | ₩74,794 | ₩74,847 | -0.78% | 181.7만 |
|---|
| 2026.08.25 | ₩73,313 | ₩75,701 | ₩73,313 | ₩75,675 | +3.22% | 202.4만 |
|---|
| 2026.08.24 | ₩71,899 | ₩73,100 | ₩71,232 | ₩72,780 | +1.22% | 242.3만 |
|---|
| 2026.08.21 | ₩71,699 | ₩72,953 | ₩71,645 | ₩72,152 | +0.63% | 195만 |
|---|
| 2026.08.20 | ₩71,726 | ₩72,713 | ₩71,299 | ₩71,632 | -0.13% | 195.1만 |
|---|
| 2026.08.19 | ₩71,325 | ₩72,820 | ₩70,845 | ₩72,566 | +1.74% | 250.4만 |
|---|
| 2026.08.18 | ₩69,804 | ₩71,192 | ₩69,524 | ₩70,872 | +1.53% | 129만 |
|---|
| 2026.08.17 | ₩68,377 | ₩70,311 | ₩67,790 | ₩69,804 | +2.09% | 237.3만 |
|---|
| 2026.08.14 | ₩67,136 | ₩68,430 | ₩66,736 | ₩68,363 | +1.83% | 234.2만 |
|---|
| 2026.08.13 | ₩67,429 | ₩68,230 | ₩66,669 | ₩67,523 | +0.14% | 194.9만 |
|---|
| 2026.08.12 | ₩68,043 | ₩68,737 | ₩67,109 | ₩67,216 | -1.22% | 293.9만 |
|---|
| 2026.08.11 | ₩70,538 | ₩71,365 | ₩68,230 | ₩68,483 | -2.91% | 203.9만 |
|---|
| 2026.08.10 | ₩72,046 | ₩72,086 | ₩70,004 | ₩70,658 | -1.93% | 335만 |
|---|
| 2026.08.07 | ₩70,298 | ₩72,233 | ₩69,604 | ₩72,139 | +2.62% | 355만 |
|---|
| 2026.08.06 | ₩70,605 | ₩73,967 | ₩69,057 | ₩69,644 | -1.36% | 541.1만 |
|---|
| 2026.08.05 | ₩75,074 | ₩75,982 | ₩74,140 | ₩75,648 | +0.76% | 420.2만 |
|---|
| 2026.08.04 | ₩73,460 | ₩75,341 | ₩72,393 | ₩74,714 | +1.71% | 273만 |
|---|
| 2026.08.03 | ₩70,805 | ₩73,580 | ₩69,804 | ₩73,460 | +3.75% | 430.2만 |
|---|
| 2026.07.31 | ₩74,394 | ₩74,954 | ₩70,431 | ₩70,752 | -4.90% | 302.6만 |
|---|
| 2026.07.30 | ₩73,246 | ₩74,861 | ₩72,860 | ₩74,674 | +1.95% | 248.7만 |
|---|
| 2026.07.29 | ₩75,314 | ₩75,501 | ₩73,567 | ₩73,820 | -1.98% | 188.2만 |
|---|
| 2026.07.28 | ₩75,248 | ₩75,861 | ₩73,820 | ₩75,395 | +0.20% | 248.9만 |
|---|
| 2026.07.27 | ₩74,461 | ₩75,701 | ₩74,300 | ₩74,461 | 0.00% | 231.7만 |
|---|
| 2026.07.24 | ₩74,807 | ₩75,168 | ₩73,527 | ₩73,874 | -1.25% | 183.8만 |
|---|
| 2026.07.23 | ₩72,820 | ₩74,327 | ₩72,313 | ₩74,247 | +1.96% | 166만 |
|---|
| 2026.07.22 | ₩74,714 | ₩74,794 | ₩73,287 | ₩73,353 | -1.82% | 165.6만 |
|---|
| 2026.07.21 | ₩74,260 | ₩75,301 | ₩73,447 | ₩74,874 | +0.83% | 182만 |
|---|
| 2026.07.20 | ₩74,861 | ₩75,635 | ₩74,047 | ₩74,087 | -1.03% | 238.2만 |
|---|
| 2026.07.17 | ₩73,380 | ₩74,847 | ₩73,046 | ₩74,607 | +1.67% | 255.6만 |
|---|
| 2026.07.16 | ₩74,114 | ₩75,715 | ₩73,767 | ₩74,287 | +0.23% | 203.1만 |
|---|
| 2026.07.15 | ₩73,807 | ₩74,621 | ₩72,566 | ₩74,114 | +0.42% | 189.6만 |
|---|
| 2026.07.14 | ₩74,381 | ₩74,754 | ₩73,513 | ₩74,407 | +0.04% | 180만 |
|---|
| 2026.07.13 | ₩75,034 | ₩75,341 | ₩73,487 | ₩74,767 | -0.36% | 284.4만 |
|---|
| 2026.07.10 | ₩76,302 | ₩76,408 | ₩74,274 | ₩75,381 | -1.21% | 322만 |
|---|
| 2026.07.09 | ₩74,741 | ₩76,609 | ₩74,741 | ₩76,182 | +1.93% | 251.2만 |
|---|
| 2026.07.08 | ₩75,475 | ₩75,875 | ₩73,874 | ₩74,861 | -0.81% | 178.3만 |
|---|
| 2026.07.07 | ₩74,928 | ₩76,809 | ₩74,447 | ₩76,155 | +1.64% | 333.4만 |
|---|
| 2026.07.06 | ₩74,607 | ₩74,674 | ₩73,180 | ₩74,087 | -0.70% | 314.3만 |
|---|
| 2026.07.02 | ₩72,619 | ₩74,994 | ₩72,179 | ₩74,514 | +2.61% | 236.4만 |
|---|
| 2026.07.01 | ₩72,313 | ₩72,673 | ₩71,045 | ₩71,992 | -0.44% | 184.3만 |
|---|
| 2026.06.30 | ₩72,886 | ₩73,220 | ₩72,046 | ₩72,593 | -0.40% | 259.9만 |
|---|
| 2026.06.29 | ₩73,380 | ₩74,594 | ₩71,926 | ₩72,419 | -1.31% | 258.8만 |
|---|
| 2026.06.26 | ₩71,312 | ₩73,580 | ₩70,818 | ₩73,073 | +2.47% | 693.2만 |
|---|
| 2026.06.25 | ₩70,338 | ₩71,645 | ₩69,070 | ₩71,018 | +0.97% | 225.6만 |
|---|
| 2026.06.24 | ₩69,217 | ₩70,832 | ₩68,977 | ₩70,538 | +1.91% | 293.2만 |
|---|
| 2026.06.23 | ₩68,564 | ₩69,471 | ₩67,883 | ₩68,497 | -0.10% | 257.4만 |
|---|
| 2026.06.22 | ₩69,377 | ₩70,645 | ₩67,776 | ₩68,510 | -1.25% | 350.4만 |
|---|
| 2026.06.18 | ₩70,805 | ₩70,872 | ₩67,990 | ₩69,257 | -2.19% | 654.5만 |
|---|
| 2026.06.17 | ₩69,511 | ₩70,712 | ₩68,777 | ₩69,964 | +0.65% | 201.6만 |
|---|
| 2026.06.16 | ₩71,165 | ₩71,192 | ₩69,471 | ₩69,511 | -2.32% | 167.6만 |
|---|
| 2026.06.15 | ₩71,112 | ₩71,179 | ₩69,417 | ₩70,712 | -0.56% | 202.6만 |
|---|
| 2026.06.12 | ₩71,379 | ₩71,872 | ₩70,792 | ₩70,885 | -0.69% | 158.5만 |
|---|
| 2026.06.11 | ₩70,258 | ₩71,952 | ₩70,031 | ₩71,379 | +1.60% | 182.4만 |
|---|
| 2026.06.10 | ₩70,365 | ₩71,806 | ₩70,084 | ₩70,151 | -0.30% | 310.5만 |
|---|
| 2026.06.09 | ₩70,084 | ₩71,085 | ₩69,391 | ₩70,698 | +0.88% | 177.5만 |
|---|
| 2026.06.08 | ₩70,378 | ₩70,565 | ₩68,470 | ₩69,030 | -1.91% | 191.8만 |
|---|
| 2026.06.05 | ₩69,964 | ₩70,685 | ₩69,658 | ₩70,311 | +0.50% | 216.2만 |
|---|
| 2026.06.04 | ₩69,337 | ₩70,431 | ₩68,657 | ₩70,031 | +1.00% | 241만 |
|---|
| 2026.06.03 | ₩64,868 | ₩68,884 | ₩64,174 | ₩68,844 | +6.13% | 297.9만 |
|---|
| 2026.06.02 | ₩67,083 | ₩67,296 | ₩64,574 | ₩64,761 | -3.46% | 303.7만 |
|---|
| 2026.06.01 | ₩67,870 | ₩67,963 | ₩66,309 | ₩67,083 | -1.16% | 244.7만 |
|---|
| 2026.05.29 | ₩68,590 | ₩69,004 | ₩67,269 | ₩67,349 | -1.81% | 295.1만 |
|---|
| 2026.05.28 | ₩66,762 | ₩70,658 | ₩66,709 | ₩68,644 | +2.82% | 357.2만 |
|---|
| 2026.05.27 | ₩67,203 | ₩67,896 | ₩66,522 | ₩66,749 | -0.68% | 243.5만 |
|---|
| 2026.05.26 | ₩67,443 | ₩67,656 | ₩66,055 | ₩66,682 | -1.13% | 210.4만 |
|---|
| 2026.05.22 | ₩66,375 | ₩67,149 | ₩66,055 | ₩66,909 | +0.80% | 154.3만 |
|---|
| 2026.05.21 | ₩65,949 | ₩66,709 | ₩65,388 | ₩66,242 | +0.45% | 148.8만 |
|---|
| 2026.05.20 | ₩65,375 | ₩66,976 | ₩65,215 | ₩66,576 | +1.84% | 241.5만 |
|---|
| 2026.05.19 | ₩66,002 | ₩66,309 | ₩64,321 | ₩64,935 | -1.62% | 284.4만 |
|---|
| 2026.05.18 | ₩67,136 | ₩67,416 | ₩65,962 | ₩66,496 | -0.95% | 259.6만 |
|---|
| 2026.05.15 | ₩68,163 | ₩68,457 | ₩66,162 | ₩66,882 | -1.88% | 206.9만 |
|---|
| 2026.05.14 | ₩68,697 | ₩68,884 | ₩67,083 | ₩68,177 | -0.76% | 242.1만 |
|---|
| 2026.05.13 | ₩66,469 | ₩68,684 | ₩66,202 | ₩68,430 | +2.95% | 324.1만 |
|---|
| 2026.05.12 | ₩66,709 | ₩66,709 | ₩65,135 | ₩65,989 | -1.08% | 276.7만 |
|---|
| 2026.05.11 | ₩64,388 | ₩67,349 | ₩64,307 | ₩66,322 | +3.00% | 383.1만 |
|---|
| 2026.05.08 | ₩62,159 | ₩64,267 | ₩61,986 | ₩64,254 | +3.37% | 217.9만 |
|---|
| 2026.05.07 | ₩64,641 | ₩64,975 | ₩60,905 | ₩61,652 | -4.62% | 351.9만 |
|---|
| 2026.05.06 | ₩63,614 | ₩65,268 | ₩60,318 | ₩64,975 | +2.14% | 634만 |
|---|
| 2026.05.05 | ₩59,304 | ₩60,318 | ₩58,877 | ₩59,264 | -0.07% | 356.3만 |
|---|
| 2026.05.04 | ₩58,050 | ₩59,131 | ₩58,037 | ₩58,931 | +1.52% | 314.5만 |
|---|
| 2026.05.01 | ₩58,704 | ₩59,104 | ₩58,037 | ₩58,277 | -0.73% | 395.5만 |
|---|
| 2026.04.30 | ₩60,118 | ₩60,598 | ₩59,011 | ₩59,318 | -1.33% | 215.3만 |
|---|
| 2026.04.29 | ₩59,478 | ₩60,292 | ₩58,837 | ₩59,625 | +0.25% | 185.8만 |
|---|
| 2026.04.28 | ₩59,665 | ₩60,759 | ₩59,665 | ₩59,945 | +0.47% | 198.5만 |
|---|
| 2026.04.27 | ₩59,891 | ₩61,132 | ₩59,518 | ₩59,571 | -0.53% | 210.4만 |
|---|
| 2026.04.24 | ₩61,759 | ₩62,239 | ₩59,424 | ₩59,958 | -2.92% | 234.3만 |
|---|
| 2026.04.23 | ₩62,306 | ₩63,067 | ₩60,945 | ₩61,439 | -1.39% | 241.8만 |
|---|
| 2026.04.22 | ₩61,813 | ₩63,334 | ₩60,999 | ₩62,506 | +1.12% | 353.3만 |
|---|
| 2026.04.21 | ₩58,944 | ₩61,372 | ₩58,877 | ₩61,226 | +3.87% | 349.8만 |
|---|
| 2026.04.20 | ₩60,025 | ₩60,372 | ₩58,077 | ₩58,184 | -3.07% | 204.5만 |
|---|
| 2026.04.17 | ₩60,038 | ₩60,612 | ₩59,531 | ₩59,891 | -0.24% | 249.6만 |
|---|
| 2026.04.16 | ₩58,877 | ₩59,625 | ₩58,664 | ₩59,211 | +0.57% | 207만 |
|---|
| 2026.04.15 | ₩61,306 | ₩61,506 | ₩58,704 | ₩59,077 | -3.63% | 218.8만 |
|---|
| 2026.04.14 | ₩60,238 | ₩61,412 | ₩60,051 | ₩61,185 | +1.57% | 253.3만 |
|---|
| 2026.04.13 | ₩58,824 | ₩60,038 | ₩58,370 | ₩59,985 | +1.97% | 222.5만 |
|---|
| 2026.04.10 | ₩60,638 | ₩60,638 | ₩58,584 | ₩59,064 | -2.60% | 294.5만 |
|---|
| 2026.04.09 | ₩58,704 | ₩60,785 | ₩58,464 | ₩60,585 | +3.20% | 181.3만 |
|---|
| 2026.04.08 | ₩59,504 | ₩59,665 | ₩58,597 | ₩58,971 | -0.90% | 262.9만 |
|---|
| 2026.04.07 | ₩58,637 | ₩59,304 | ₩58,370 | ₩58,691 | +0.09% | 238.7만 |
|---|
| 2026.04.06 | ₩58,237 | ₩58,917 | ₩58,104 | ₩58,677 | +0.76% | 172.3만 |
|---|
| 2026.04.02 | ₩58,357 | ₩58,584 | ₩57,797 | ₩58,544 | +0.32% | 166.5만 |
|---|
| 2026.04.01 | ₩57,423 | ₩58,957 | ₩56,703 | ₩58,757 | +2.32% | 187.2만 |
|---|
| 2026.03.31 | ₩56,849 | ₩57,597 | ₩56,596 | ₩57,223 | +0.66% | 192.7만 |
|---|
| 2026.03.30 | ₩55,795 | ₩56,369 | ₩55,462 | ₩55,969 | +0.31% | 210.4만 |
|---|
| 2026.03.27 | ₩56,516 | ₩56,969 | ₩55,355 | ₩55,408 | -1.96% | 176.3만 |
|---|
| 2026.03.26 | ₩56,849 | ₩57,650 | ₩56,476 | ₩56,516 | -0.59% | 170.3만 |
|---|
| 2026.03.25 | ₩56,036 | ₩58,010 | ₩55,862 | ₩57,090 | +1.88% | 183.2만 |
|---|
| 2026.03.24 | ₩54,915 | ₩55,849 | ₩54,488 | ₩55,462 | +1.00% | 254만 |
|---|
| 2026.03.23 | ₩55,769 | ₩56,302 | ₩55,222 | ₩55,248 | -0.93% | 261.4만 |
|---|
| 2026.03.20 | ₩54,835 | ₩55,662 | ₩54,568 | ₩55,062 | +0.41% | 669.8만 |
|---|
| 2026.03.19 | ₩54,621 | ₩55,529 | ₩54,568 | ₩55,048 | +0.78% | 209.5만 |
|---|
| 2026.03.18 | ₩55,395 | ₩55,875 | ₩54,728 | ₩55,048 | -0.63% | 222.1만 |
|---|
| 2026.03.17 | ₩55,182 | ₩56,209 | ₩55,022 | ₩55,809 | +1.14% | 237.9만 |
|---|
| 2026.03.16 | ₩55,502 | ₩55,555 | ₩54,661 | ₩54,795 | -1.27% | 225.9만 |
|---|
| 2026.03.13 | ₩55,595 | ₩55,702 | ₩54,101 | ₩55,022 | -1.03% | 223.6만 |
|---|
| 2026.03.12 | ₩55,462 | ₩55,462 | ₩54,061 | ₩54,928 | -0.96% | 278.5만 |
|---|
| 2026.03.11 | ₩54,928 | ₩55,809 | ₩54,795 | ₩55,702 | +1.41% | 228.1만 |
|---|
| 2026.03.10 | ₩56,703 | ₩56,929 | ₩54,915 | ₩55,088 | -2.85% | 407.3만 |
|---|
| 2026.03.09 | ₩54,715 | ₩56,663 | ₩54,274 | ₩56,529 | +3.32% | 316.7만 |
|---|
| 2026.03.06 | ₩54,088 | ₩55,529 | ₩53,687 | ₩55,435 | +2.49% | 271.3만 |
|---|
| 2026.03.05 | ₩55,035 | ₩55,168 | ₩54,008 | ₩55,075 | +0.07% | 343.9만 |
|---|
| 2026.03.04 | ₩54,781 | ₩55,809 | ₩54,288 | ₩55,622 | +1.53% | 425.4만 |
|---|
| 2026.03.03 | ₩54,101 | ₩54,968 | ₩53,634 | ₩54,354 | +0.47% | 347.2만 |
|---|
| 2026.03.02 | ₩56,036 | ₩57,703 | ₩52,980 | ₩54,741 | -2.31% | 782.6만 |
|---|
| 2026.02.27 | ₩58,651 | ₩59,878 | ₩58,050 | ₩58,784 | +0.23% | 484만 |
|---|
| 2026.02.26 | ₩59,918 | ₩60,051 | ₩58,864 | ₩59,077 | -1.40% | 271.4만 |
|---|
| 2026.02.25 | ₩60,839 | ₩61,199 | ₩59,691 | ₩59,705 | -1.86% | 225.5만 |
|---|
| 2026.02.24 | ₩58,584 | ₩60,412 | ₩58,077 | ₩60,225 | +2.80% | 287.8만 |
|---|
| 2026.02.23 | ₩58,037 | ₩59,358 | ₩57,970 | ₩58,717 | +1.17% | 236.2만 |
|---|
| 2026.02.20 | ₩58,744 | ₩59,091 | ₩57,970 | ₩58,210 | -0.91% | 195.9만 |
|---|
| 2026.02.19 | ₩58,904 | ₩59,571 | ₩58,370 | ₩58,917 | +0.02% | 276.6만 |
|---|
| 2026.02.18 | ₩58,704 | ₩59,558 | ₩57,637 | ₩59,331 | +1.07% | 326.8만 |
|---|
| 2026.02.17 | ₩58,651 | ₩59,598 | ₩58,037 | ₩58,811 | +0.27% | 297.8만 |
|---|
| 2026.02.13 | ₩57,223 | ₩58,771 | ₩57,010 | ₩58,597 | +2.40% | 205.5만 |
|---|
| 2026.02.12 | ₩57,143 | ₩58,064 | ₩56,503 | ₩56,969 | -0.30% | 255.7만 |
|---|
| 2026.02.11 | ₩57,983 | ₩58,477 | ₩54,595 | ₩57,290 | -1.20% | 395.4만 |
|---|
| 2026.02.10 | ₩58,664 | ₩59,077 | ₩57,276 | ₩57,343 | -2.25% | 325.3만 |
|---|
| 2026.02.09 | ₩58,624 | ₩58,904 | ₩57,970 | ₩58,637 | +0.02% | 218.5만 |
|---|
| 2026.02.06 | ₩57,183 | ₩58,971 | ₩57,036 | ₩58,571 | +2.43% | 336.5만 |
|---|
| 2026.02.05 | ₩56,969 | ₩58,304 | ₩56,262 | ₩56,529 | -0.77% | 238.2만 |
|---|
| 2026.02.04 | ₩57,090 | ₩57,917 | ₩56,329 | ₩56,903 | -0.33% | 260.9만 |
|---|
| 2026.02.03 | ₩56,716 | ₩58,090 | ₩56,409 | ₩56,823 | +0.19% | 239.4만 |
|---|
| 2026.02.02 | ₩56,049 | ₩57,143 | ₩54,088 | ₩57,116 | +1.90% | 414.7만 |
|---|
| 2026.01.30 | ₩56,276 | ₩56,703 | ₩54,381 | ₩55,182 | -1.94% | 343.6만 |
|---|
| 2026.01.29 | ₩56,876 | ₩57,757 | ₩55,902 | ₩56,409 | -0.82% | 311.6만 |
|---|
| 2026.01.28 | ₩58,064 | ₩58,184 | ₩56,462 | ₩56,916 | -1.98% | 233만 |
|---|
| 2026.01.27 | ₩58,437 | ₩59,838 | ₩57,677 | ₩58,357 | -0.14% | 192.5만 |
|---|
| 2026.01.26 | ₩59,331 | ₩60,011 | ₩58,077 | ₩58,184 | -1.93% | 226.4만 |
|---|
| 2026.01.23 | ₩59,558 | ₩60,532 | ₩58,864 | ₩59,064 | -0.83% | 211.8만 |
|---|
| 2026.01.22 | ₩60,038 | ₩60,091 | ₩58,837 | ₩59,371 | -1.11% | 220.2만 |
|---|
| 2026.01.21 | ₩58,330 | ₩60,585 | ₩58,317 | ₩59,785 | +2.49% | 200.8만 |
|---|
| 2026.01.20 | ₩57,557 | ₩59,077 | ₩57,370 | ₩58,410 | +1.48% | 166.3만 |
|---|
| 2026.01.16 | ₩60,625 | ₩60,732 | ₩58,090 | ₩58,651 | -3.26% | 289.9만 |
|---|
| 2026.01.15 | ₩60,732 | ₩61,065 | ₩60,225 | ₩60,625 | -0.18% | 226.9만 |
|---|
| 2026.01.14 | ₩59,077 | ₩60,492 | ₩58,731 | ₩60,345 | +2.15% | 172.3만 |
|---|
| 2026.01.13 | ₩58,784 | ₩60,105 | ₩58,357 | ₩58,811 | +0.05% | 208.2만 |
|---|
| 2026.01.12 | ₩56,823 | ₩60,118 | ₩56,102 | ₩58,784 | +3.45% | 414.3만 |
|---|
| 2026.01.09 | ₩59,077 | ₩60,598 | ₩58,544 | ₩58,757 | -0.54% | 283.1만 |
|---|
| 2026.01.08 | ₩60,532 | ₩61,159 | ₩57,743 | ₩58,904 | -2.69% | 272.9만 |
|---|
| 2026.01.07 | ₩59,037 | ₩61,786 | ₩58,757 | ₩61,626 | +4.38% | 254.4만 |
|---|
| 2026.01.06 | ₩56,262 | ₩58,611 | ₩56,262 | ₩58,277 | +3.58% | 238.2만 |
|---|
| 2026.01.05 | ₩57,250 | ₩57,983 | ₩55,942 | ₩56,569 | -1.19% | 291.7만 |
|---|
| 2026.01.02 | ₩58,064 | ₩58,344 | ₩57,370 | ₩58,144 | +0.14% | 249만 |
|---|
| 2025.12.31 | ₩58,624 | ₩58,997 | ₩58,037 | ₩58,477 | -0.25% | 175.7만 |
|---|
| 2025.12.30 | ₩60,292 | ₩60,585 | ₩58,731 | ₩58,757 | -2.54% | 181.4만 |
|---|
| 2025.12.29 | ₩61,306 | ₩61,759 | ₩60,438 | ₩60,532 | -1.26% | 182.5만 |
|---|
| 2025.12.26 | ₩62,119 | ₩62,626 | ₩61,319 | ₩61,692 | -0.69% | 153.8만 |
|---|
| 2025.12.24 | ₩62,440 | ₩62,706 | ₩61,799 | ₩62,053 | -0.62% | 108만 |
|---|
| 2025.12.23 | ₩62,386 | ₩63,027 | ₩61,319 | ₩62,186 | -0.32% | 305.6만 |
|---|
| 2025.12.22 | ₩59,037 | ₩61,706 | ₩58,837 | ₩61,626 | +4.38% | 301.8만 |
|---|
| 2025.12.19 | ₩57,050 | ₩59,438 | ₩56,929 | ₩59,104 | +3.60% | 524.2만 |
|---|
| 2025.12.18 | ₩55,982 | ₩57,517 | ₩55,956 | ₩56,796 | +1.45% | 222만 |
|---|
| 2025.12.17 | ₩55,582 | ₩56,089 | ₩55,449 | ₩56,036 | +0.82% | 211.7만 |
|---|
| 2025.12.16 | ₩54,875 | ₩55,729 | ₩54,475 | ₩55,502 | +1.14% | 221.3만 |
|---|
| 2025.12.15 | ₩55,248 | ₩56,156 | ₩54,955 | ₩55,208 | -0.07% | 307만 |
|---|
| 2025.12.12 | ₩55,582 | ₩55,755 | ₩54,248 | ₩54,541 | -1.87% | 256.9만 |
|---|
| 2025.12.11 | ₩55,075 | ₩55,755 | ₩54,448 | ₩55,222 | +0.27% | 279.4만 |
|---|
| 2025.12.10 | ₩56,102 | ₩56,516 | ₩54,741 | ₩54,795 | -2.33% | 324만 |
|---|
| 2025.12.09 | ₩56,262 | ₩57,010 | ₩55,395 | ₩55,862 | -0.71% | 289만 |
|---|
| 2025.12.08 | ₩59,371 | ₩59,491 | ₩55,875 | ₩56,262 | -5.24% | 366.7만 |
|---|
| 2025.12.05 | ₩58,971 | ₩59,491 | ₩58,504 | ₩59,184 | +0.36% | 219.4만 |
|---|
| 2025.12.04 | ₩58,664 | ₩59,758 | ₩58,637 | ₩59,198 | +0.91% | 205.5만 |
|---|
| 2025.12.03 | ₩58,130 | ₩59,344 | ₩57,997 | ₩58,717 | +1.01% | 272.9만 |
|---|
| 2025.12.02 | ₩58,397 | ₩58,677 | ₩57,370 | ₩57,957 | -0.75% | 224.5만 |
|---|
| 2025.12.01 | ₩58,504 | ₩58,851 | ₩57,810 | ₩57,943 | -0.96% | 247.8만 |
|---|
| 2025.11.28 | ₩59,918 | ₩59,918 | ₩58,824 | ₩58,931 | -1.65% | 152.9만 |
|---|
| 2025.11.26 | ₩57,410 | ₩59,291 | ₩57,316 | ₩58,984 | +2.74% | 208.6만 |
|---|
| 2025.11.25 | ₩56,703 | ₩58,157 | ₩56,369 | ₩57,543 | +1.48% | 288.6만 |
|---|
| 2025.11.24 | ₩56,449 | ₩57,370 | ₩56,236 | ₩56,369 | -0.14% | 451.9만 |
|---|
| 2025.11.21 | ₩56,142 | ₩57,183 | ₩55,795 | ₩56,716 | +1.02% | 281.1만 |
|---|
| 2025.11.20 | ₩56,462 | ₩56,703 | ₩55,622 | ₩55,742 | -1.28% | 231.9만 |
|---|
| 2025.11.19 | ₩57,303 | ₩57,356 | ₩55,569 | ₩56,222 | -1.89% | 219.5만 |
|---|
| 2025.11.18 | ₩55,715 | ₩57,023 | ₩55,715 | ₩56,903 | +2.13% | 203.6만 |
|---|
| 2025.11.17 | ₩55,475 | ₩57,583 | ₩55,475 | ₩56,596 | +2.02% | 233.6만 |
|---|
| 2025.11.14 | ₩55,942 | ₩56,823 | ₩55,008 | ₩55,569 | -0.67% | 257.2만 |
|---|
| 2025.11.13 | ₩57,490 | ₩58,330 | ₩56,276 | ₩56,503 | -1.72% | 308.7만 |
|---|
| 2025.11.12 | ₩57,343 | ₩58,277 | ₩56,863 | ₩58,157 | +1.42% | 244만 |
|---|
| 2025.11.11 | ₩55,302 | ₩57,663 | ₩55,302 | ₩57,343 | +3.69% | 286.1만 |
|---|
| 2025.11.10 | ₩54,741 | ₩55,422 | ₩53,140 | ₩55,248 | +0.93% | 262.7만 |
|---|
| 2025.11.07 | ₩54,208 | ₩54,475 | ₩53,274 | ₩54,448 | +0.44% | 232.2만 |
|---|
| 2025.11.06 | ₩53,434 | ₩54,982 | ₩53,434 | ₩54,435 | +1.87% | 293.7만 |
|---|
| 2025.11.05 | ₩53,367 | ₩55,435 | ₩50,952 | ₩53,861 | +0.92% | 496만 |
|---|
| 2025.11.04 | ₩50,445 | ₩51,900 | ₩50,138 | ₩50,565 | +0.24% | 347.5만 |
|---|
| 2025.11.03 | ₩50,098 | ₩51,246 | ₩48,030 | ₩50,779 | +1.36% | 452.9만 |
|---|
| 2025.10.31 | ₩51,526 | ₩51,980 | ₩51,032 | ₩51,593 | +0.13% | 211.2만 |
|---|
| 2025.10.30 | ₩52,673 | ₩53,047 | ₩51,926 | ₩51,953 | -1.37% | 221만 |
|---|
| 2025.10.29 | ₩53,381 | ₩53,701 | ₩52,540 | ₩52,607 | -1.45% | 189.2만 |
|---|
| 2025.10.28 | ₩53,381 | ₩54,208 | ₩52,633 | ₩53,474 | +0.17% | 201.2만 |
|---|
| 2025.10.27 | ₩52,086 | ₩53,394 | ₩51,913 | ₩53,354 | +2.43% | 226.8만 |
|---|
| 2025.10.24 | ₩50,699 | ₩52,233 | ₩50,459 | ₩51,659 | +1.89% | 242.9만 |
|---|
| 2025.10.23 | ₩48,391 | ₩51,139 | ₩48,137 | ₩50,766 | +4.91% | 386.1만 |
|---|
| 2025.10.22 | ₩48,057 | ₩48,631 | ₩47,283 | ₩48,137 | +0.17% | 310.3만 |
|---|
| 2025.10.21 | ₩46,763 | ₩48,204 | ₩46,203 | ₩48,204 | +3.08% | 564.7만 |
|---|
| 2025.10.20 | ₩47,430 | ₩48,257 | ₩45,042 | ₩46,083 | -2.84% | 943.9만 |
|---|
| 2025.10.17 | ₩52,473 | ₩52,834 | ₩51,526 | ₩52,367 | -0.20% | 218.9만 |
|---|
| 2025.10.16 | ₩53,354 | ₩53,434 | ₩52,113 | ₩52,313 | -1.95% | 190.8만 |
|---|
| 2025.10.15 | ₩52,740 | ₩54,088 | ₩52,647 | ₩53,407 | +1.26% | 188.8만 |
|---|
| 2025.10.14 | ₩51,313 | ₩53,234 | ₩50,939 | ₩52,713 | +2.73% | 313.5만 |
|---|
| 2025.10.13 | ₩51,179 | ₩51,753 | ₩50,058 | ₩51,286 | +0.21% | 222.7만 |
|---|
| 2025.10.10 | ₩51,593 | ₩51,646 | ₩50,312 | ₩50,899 | -1.34% | 293.3만 |
|---|