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 | ₩78,728 | ₩81,170 | ₩78,728 | ₩79,876 | +1.46% | 266.6만 |
| 2026.10.08 | ₩77,487 | ₩80,170 | ₩77,274 | ₩78,755 | +1.64% | 268.5만 |
| 2026.10.07 | ₩78,021 | ₩79,089 | ₩77,234 | ₩77,981 | -0.05% | 237.5만 |
| 2026.10.06 | ₩78,528 | ₩78,728 | ₩76,086 | ₩77,834 | -0.88% | 203.2만 |
| 2026.10.05 | ₩77,874 | ₩79,783 | ₩77,154 | ₩78,528 | +0.84% | 258.1만 |
| 2026.10.02 | ₩77,541 | ₩78,688 | ₩77,314 | ₩77,914 | +0.48% | 196.9만 |
| 2026.10.01 | ₩78,115 | ₩79,102 | ₩77,074 | ₩77,314 | -1.02% | 136.9만 |
| 2026.09.30 | ₩78,595 | ₩81,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,941 |
| -0.83% |
| 306.4만 |
| 2026.09.29 | ₩77,474 | ₩78,902 | ₩76,767 | ₩78,261 | +1.02% | 224.4만 |
|---|
| 2026.09.28 | ₩77,354 | ₩78,275 | ₩76,740 | ₩77,888 | +0.69% | 127.9만 |
|---|
| 2026.09.25 | ₩77,728 | ₩78,221 | ₩76,900 | ₩77,608 | -0.15% | 199만 |
|---|
| 2026.09.24 | ₩75,659 | ₩77,381 | ₩75,499 | ₩77,327 | +2.20% | 192.6만 |
|---|
| 2026.09.23 | ₩77,688 | ₩78,275 | ₩75,072 | ₩75,699 | -2.56% | 143.2만 |
|---|
| 2026.09.22 | ₩76,927 | ₩78,849 | ₩76,500 | ₩77,594 | +0.87% | 186만 |
|---|
| 2026.09.21 | ₩78,208 | ₩78,475 | ₩75,926 | ₩76,353 | -2.37% | 210.2만 |
|---|
| 2026.09.18 | ₩77,781 | ₩78,929 | ₩77,261 | ₩77,874 | +0.12% | 524.3만 |
|---|
| 2026.09.17 | ₩76,367 | ₩78,088 | ₩76,367 | ₩78,048 | +2.20% | 178.6만 |
|---|
| 2026.09.16 | ₩76,113 | ₩77,100 | ₩75,166 | ₩75,766 | -0.46% | 188만 |
|---|
| 2026.09.15 | ₩74,632 | ₩76,020 | ₩73,324 | ₩75,926 | +1.73% | 198만 |
|---|
| 2026.09.14 | ₩75,312 | ₩76,153 | ₩74,605 | ₩75,005 | -0.41% | 173.9만 |
|---|
| 2026.09.11 | ₩75,739 | ₩76,633 | ₩72,790 | ₩74,885 | -1.13% | 291.7만 |
|---|
| 2026.09.10 | ₩77,834 | ₩77,834 | ₩76,367 | ₩76,633 | -1.54% | 179만 |
|---|
| 2026.09.09 | ₩76,860 | ₩77,874 | ₩75,993 | ₩77,834 | +1.27% | 177만 |
|---|
| 2026.09.08 | ₩78,688 | ₩79,276 | ₩76,794 | ₩76,954 | -2.20% | 253.9만 |
|---|
| 2026.09.04 | ₩78,061 | ₩79,075 | ₩78,008 | ₩78,742 | +0.87% | 158.1만 |
|---|
| 2026.09.03 | ₩78,395 | ₩79,689 | ₩77,661 | ₩78,902 | +0.65% | 214.1만 |
|---|
| 2026.09.02 | ₩76,340 | ₩78,875 | ₩75,659 | ₩78,101 | +2.31% | 285.1만 |
|---|
| 2026.09.01 | ₩73,057 | ₩76,020 | ₩73,057 | ₩75,913 | +3.91% | 241.3만 |
|---|
| 2026.08.31 | ₩72,190 | ₩73,418 | ₩71,296 | ₩72,911 | +1.00% | 224.6만 |
|---|
| 2026.08.28 | ₩73,578 | ₩73,724 | ₩72,217 | ₩72,657 | -1.25% | 148.6만 |
|---|
| 2026.08.27 | ₩74,405 | ₩74,832 | ₩73,164 | ₩73,738 | -0.90% | 149만 |
|---|
| 2026.08.26 | ₩75,446 | ₩75,926 | ₩74,805 | ₩74,859 | -0.78% | 181.7만 |
|---|
| 2026.08.25 | ₩73,324 | ₩75,713 | ₩73,324 | ₩75,686 | +3.22% | 202.4만 |
|---|
| 2026.08.24 | ₩71,910 | ₩73,111 | ₩71,243 | ₩72,790 | +1.22% | 242.3만 |
|---|
| 2026.08.21 | ₩71,710 | ₩72,964 | ₩71,656 | ₩72,163 | +0.63% | 195만 |
|---|
| 2026.08.20 | ₩71,736 | ₩72,724 | ₩71,309 | ₩71,643 | -0.13% | 195.1만 |
|---|
| 2026.08.19 | ₩71,336 | ₩72,830 | ₩70,856 | ₩72,577 | +1.74% | 250.4만 |
|---|
| 2026.08.18 | ₩69,815 | ₩71,203 | ₩69,535 | ₩70,882 | +1.53% | 129만 |
|---|
| 2026.08.17 | ₩68,387 | ₩70,322 | ₩67,800 | ₩69,815 | +2.09% | 237.3만 |
|---|
| 2026.08.14 | ₩67,146 | ₩68,440 | ₩66,746 | ₩68,374 | +1.83% | 234.2만 |
|---|
| 2026.08.13 | ₩67,440 | ₩68,240 | ₩66,679 | ₩67,533 | +0.14% | 194.9만 |
|---|
| 2026.08.12 | ₩68,053 | ₩68,747 | ₩67,119 | ₩67,226 | -1.22% | 293.9만 |
|---|
| 2026.08.11 | ₩70,549 | ₩71,376 | ₩68,240 | ₩68,494 | -2.91% | 203.9만 |
|---|
| 2026.08.10 | ₩72,057 | ₩72,097 | ₩70,015 | ₩70,669 | -1.93% | 335만 |
|---|
| 2026.08.07 | ₩70,308 | ₩72,243 | ₩69,615 | ₩72,150 | +2.62% | 355만 |
|---|
| 2026.08.06 | ₩70,615 | ₩73,978 | ₩69,068 | ₩69,655 | -1.36% | 541.1만 |
|---|
| 2026.08.05 | ₩75,086 | ₩75,993 | ₩74,151 | ₩75,659 | +0.76% | 420.2만 |
|---|
| 2026.08.04 | ₩73,471 | ₩75,352 | ₩72,403 | ₩74,725 | +1.71% | 273만 |
|---|
| 2026.08.03 | ₩70,816 | ₩73,591 | ₩69,815 | ₩73,471 | +3.75% | 430.2만 |
|---|
| 2026.07.31 | ₩74,405 | ₩74,965 | ₩70,442 | ₩70,762 | -4.90% | 302.6만 |
|---|
| 2026.07.30 | ₩73,257 | ₩74,872 | ₩72,870 | ₩74,685 | +1.95% | 248.7만 |
|---|
| 2026.07.29 | ₩75,326 | ₩75,513 | ₩73,578 | ₩73,831 | -1.98% | 188.2만 |
|---|
| 2026.07.28 | ₩75,259 | ₩75,873 | ₩73,831 | ₩75,406 | +0.20% | 248.9만 |
|---|
| 2026.07.27 | ₩74,472 | ₩75,713 | ₩74,312 | ₩74,472 | 0.00% | 231.7만 |
|---|
| 2026.07.24 | ₩74,819 | ₩75,179 | ₩73,538 | ₩73,885 | -1.25% | 183.8만 |
|---|
| 2026.07.23 | ₩72,830 | ₩74,338 | ₩72,323 | ₩74,258 | +1.96% | 166만 |
|---|
| 2026.07.22 | ₩74,725 | ₩74,805 | ₩73,297 | ₩73,364 | -1.82% | 165.6만 |
|---|
| 2026.07.21 | ₩74,272 | ₩75,312 | ₩73,458 | ₩74,885 | +0.83% | 182만 |
|---|
| 2026.07.20 | ₩74,872 | ₩75,646 | ₩74,058 | ₩74,098 | -1.03% | 238.2만 |
|---|
| 2026.07.17 | ₩73,391 | ₩74,859 | ₩73,057 | ₩74,619 | +1.67% | 255.6만 |
|---|
| 2026.07.16 | ₩74,125 | ₩75,726 | ₩73,778 | ₩74,298 | +0.23% | 203.1만 |
|---|
| 2026.07.15 | ₩73,818 | ₩74,632 | ₩72,577 | ₩74,125 | +0.42% | 189.6만 |
|---|
| 2026.07.14 | ₩74,392 | ₩74,765 | ₩73,524 | ₩74,418 | +0.04% | 180만 |
|---|
| 2026.07.13 | ₩75,046 | ₩75,352 | ₩73,498 | ₩74,779 | -0.36% | 284.4만 |
|---|
| 2026.07.10 | ₩76,313 | ₩76,420 | ₩74,285 | ₩75,392 | -1.21% | 322만 |
|---|
| 2026.07.09 | ₩74,752 | ₩76,620 | ₩74,752 | ₩76,193 | +1.93% | 251.2만 |
|---|
| 2026.07.08 | ₩75,486 | ₩75,886 | ₩73,885 | ₩74,872 | -0.81% | 178.3만 |
|---|
| 2026.07.07 | ₩74,939 | ₩76,820 | ₩74,458 | ₩76,166 | +1.64% | 333.4만 |
|---|
| 2026.07.06 | ₩74,619 | ₩74,685 | ₩73,191 | ₩74,098 | -0.70% | 314.3만 |
|---|
| 2026.07.02 | ₩72,630 | ₩75,005 | ₩72,190 | ₩74,525 | +2.61% | 236.4만 |
|---|
| 2026.07.01 | ₩72,323 | ₩72,684 | ₩71,056 | ₩72,003 | -0.44% | 184.3만 |
|---|
| 2026.06.30 | ₩72,897 | ₩73,231 | ₩72,057 | ₩72,604 | -0.40% | 259.9만 |
|---|
| 2026.06.29 | ₩73,391 | ₩74,605 | ₩71,936 | ₩72,430 | -1.31% | 258.8만 |
|---|
| 2026.06.26 | ₩71,323 | ₩73,591 | ₩70,829 | ₩73,084 | +2.47% | 693.2만 |
|---|
| 2026.06.25 | ₩70,349 | ₩71,656 | ₩69,081 | ₩71,029 | +0.97% | 225.6만 |
|---|
| 2026.06.24 | ₩69,228 | ₩70,842 | ₩68,987 | ₩70,549 | +1.91% | 293.2만 |
|---|
| 2026.06.23 | ₩68,574 | ₩69,481 | ₩67,893 | ₩68,507 | -0.10% | 257.4만 |
|---|
| 2026.06.22 | ₩69,388 | ₩70,655 | ₩67,787 | ₩68,520 | -1.25% | 350.4만 |
|---|
| 2026.06.18 | ₩70,816 | ₩70,882 | ₩68,000 | ₩69,268 | -2.19% | 654.5만 |
|---|
| 2026.06.17 | ₩69,521 | ₩70,722 | ₩68,787 | ₩69,975 | +0.65% | 201.6만 |
|---|
| 2026.06.16 | ₩71,176 | ₩71,203 | ₩69,481 | ₩69,521 | -2.32% | 167.6만 |
|---|
| 2026.06.15 | ₩71,122 | ₩71,189 | ₩69,428 | ₩70,722 | -0.56% | 202.6만 |
|---|
| 2026.06.12 | ₩71,389 | ₩71,883 | ₩70,802 | ₩70,896 | -0.69% | 158.5만 |
|---|
| 2026.06.11 | ₩70,268 | ₩71,963 | ₩70,042 | ₩71,389 | +1.60% | 182.4만 |
|---|
| 2026.06.10 | ₩70,375 | ₩71,816 | ₩70,095 | ₩70,162 | -0.30% | 310.5만 |
|---|
| 2026.06.09 | ₩70,095 | ₩71,096 | ₩69,401 | ₩70,709 | +0.88% | 177.5만 |
|---|
| 2026.06.08 | ₩70,389 | ₩70,575 | ₩68,480 | ₩69,041 | -1.91% | 191.8만 |
|---|
| 2026.06.05 | ₩69,975 | ₩70,695 | ₩69,668 | ₩70,322 | +0.50% | 216.2만 |
|---|
| 2026.06.04 | ₩69,348 | ₩70,442 | ₩68,667 | ₩70,042 | +1.00% | 241만 |
|---|
| 2026.06.03 | ₩64,878 | ₩68,894 | ₩64,184 | ₩68,854 | +6.13% | 297.9만 |
|---|
| 2026.06.02 | ₩67,093 | ₩67,306 | ₩64,584 | ₩64,771 | -3.46% | 303.7만 |
|---|
| 2026.06.01 | ₩67,880 | ₩67,973 | ₩66,319 | ₩67,093 | -1.16% | 244.7만 |
|---|
| 2026.05.29 | ₩68,600 | ₩69,014 | ₩67,279 | ₩67,360 | -1.81% | 295.1만 |
|---|
| 2026.05.28 | ₩66,772 | ₩70,669 | ₩66,719 | ₩68,654 | +2.82% | 357.2만 |
|---|
| 2026.05.27 | ₩67,213 | ₩67,907 | ₩66,532 | ₩66,759 | -0.68% | 243.5만 |
|---|
| 2026.05.26 | ₩67,453 | ₩67,666 | ₩66,065 | ₩66,692 | -1.13% | 210.4만 |
|---|
| 2026.05.22 | ₩66,385 | ₩67,159 | ₩66,065 | ₩66,919 | +0.80% | 154.3만 |
|---|
| 2026.05.21 | ₩65,958 | ₩66,719 | ₩65,398 | ₩66,252 | +0.45% | 148.8만 |
|---|
| 2026.05.20 | ₩65,385 | ₩66,986 | ₩65,224 | ₩66,586 | +1.84% | 241.5만 |
|---|
| 2026.05.19 | ₩66,012 | ₩66,319 | ₩64,330 | ₩64,944 | -1.62% | 284.4만 |
|---|
| 2026.05.18 | ₩67,146 | ₩67,426 | ₩65,972 | ₩66,505 | -0.95% | 259.6만 |
|---|
| 2026.05.15 | ₩68,173 | ₩68,467 | ₩66,172 | ₩66,892 | -1.88% | 206.9만 |
|---|
| 2026.05.14 | ₩68,707 | ₩68,894 | ₩67,093 | ₩68,187 | -0.76% | 242.1만 |
|---|
| 2026.05.13 | ₩66,479 | ₩68,694 | ₩66,212 | ₩68,440 | +2.95% | 324.1만 |
|---|
| 2026.05.12 | ₩66,719 | ₩66,719 | ₩65,144 | ₩65,998 | -1.08% | 276.7만 |
|---|
| 2026.05.11 | ₩64,397 | ₩67,360 | ₩64,317 | ₩66,332 | +3.00% | 383.1만 |
|---|
| 2026.05.08 | ₩62,169 | ₩64,277 | ₩61,995 | ₩64,264 | +3.37% | 217.9만 |
|---|
| 2026.05.07 | ₩64,651 | ₩64,984 | ₩60,914 | ₩61,662 | -4.62% | 351.9만 |
|---|
| 2026.05.06 | ₩63,623 | ₩65,278 | ₩60,327 | ₩64,984 | +2.14% | 634만 |
|---|
| 2026.05.05 | ₩59,313 | ₩60,327 | ₩58,886 | ₩59,273 | -0.07% | 356.3만 |
|---|
| 2026.05.04 | ₩58,059 | ₩59,140 | ₩58,046 | ₩58,940 | +1.52% | 314.5만 |
|---|
| 2026.05.01 | ₩58,713 | ₩59,113 | ₩58,046 | ₩58,286 | -0.73% | 395.5만 |
|---|
| 2026.04.30 | ₩60,127 | ₩60,608 | ₩59,020 | ₩59,327 | -1.33% | 215.3만 |
|---|
| 2026.04.29 | ₩59,487 | ₩60,301 | ₩58,846 | ₩59,633 | +0.25% | 185.8만 |
|---|
| 2026.04.28 | ₩59,673 | ₩60,768 | ₩59,673 | ₩59,954 | +0.47% | 198.5만 |
|---|
| 2026.04.27 | ₩59,900 | ₩61,141 | ₩59,527 | ₩59,580 | -0.53% | 210.4만 |
|---|
| 2026.04.24 | ₩61,768 | ₩62,249 | ₩59,433 | ₩59,967 | -2.92% | 234.3만 |
|---|
| 2026.04.23 | ₩62,316 | ₩63,076 | ₩60,954 | ₩61,448 | -1.39% | 241.8만 |
|---|
| 2026.04.22 | ₩61,822 | ₩63,343 | ₩61,008 | ₩62,516 | +1.12% | 353.3만 |
|---|
| 2026.04.21 | ₩58,953 | ₩61,381 | ₩58,886 | ₩61,235 | +3.87% | 349.8만 |
|---|
| 2026.04.20 | ₩60,034 | ₩60,381 | ₩58,086 | ₩58,192 | -3.07% | 204.5만 |
|---|
| 2026.04.17 | ₩60,047 | ₩60,621 | ₩59,540 | ₩59,900 | -0.24% | 249.6만 |
|---|
| 2026.04.16 | ₩58,886 | ₩59,633 | ₩58,673 | ₩59,220 | +0.57% | 207만 |
|---|
| 2026.04.15 | ₩61,315 | ₩61,515 | ₩58,713 | ₩59,086 | -3.63% | 218.8만 |
|---|
| 2026.04.14 | ₩60,247 | ₩61,422 | ₩60,060 | ₩61,195 | +1.57% | 253.3만 |
|---|
| 2026.04.13 | ₩58,833 | ₩60,047 | ₩58,379 | ₩59,994 | +1.97% | 222.5만 |
|---|
| 2026.04.10 | ₩60,648 | ₩60,648 | ₩58,593 | ₩59,073 | -2.60% | 294.5만 |
|---|
| 2026.04.09 | ₩58,713 | ₩60,794 | ₩58,473 | ₩60,594 | +3.20% | 181.3만 |
|---|
| 2026.04.08 | ₩59,513 | ₩59,673 | ₩58,606 | ₩58,980 | -0.90% | 262.9만 |
|---|
| 2026.04.07 | ₩58,646 | ₩59,313 | ₩58,379 | ₩58,699 | +0.09% | 238.7만 |
|---|
| 2026.04.06 | ₩58,246 | ₩58,926 | ₩58,112 | ₩58,686 | +0.76% | 172.3만 |
|---|
| 2026.04.02 | ₩58,366 | ₩58,593 | ₩57,805 | ₩58,553 | +0.32% | 166.5만 |
|---|
| 2026.04.01 | ₩57,432 | ₩58,966 | ₩56,711 | ₩58,766 | +2.32% | 187.2만 |
|---|
| 2026.03.31 | ₩56,858 | ₩57,605 | ₩56,604 | ₩57,232 | +0.66% | 192.7만 |
|---|
| 2026.03.30 | ₩55,804 | ₩56,378 | ₩55,470 | ₩55,977 | +0.31% | 210.4만 |
|---|
| 2026.03.27 | ₩56,524 | ₩56,978 | ₩55,363 | ₩55,417 | -1.96% | 176.3만 |
|---|
| 2026.03.26 | ₩56,858 | ₩57,659 | ₩56,484 | ₩56,524 | -0.59% | 170.3만 |
|---|
| 2026.03.25 | ₩56,044 | ₩58,019 | ₩55,870 | ₩57,098 | +1.88% | 183.2만 |
|---|
| 2026.03.24 | ₩54,923 | ₩55,857 | ₩54,496 | ₩55,470 | +1.00% | 254만 |
|---|
| 2026.03.23 | ₩55,777 | ₩56,311 | ₩55,230 | ₩55,257 | -0.93% | 261.4만 |
|---|
| 2026.03.20 | ₩54,843 | ₩55,670 | ₩54,576 | ₩55,070 | +0.41% | 669.8만 |
|---|
| 2026.03.19 | ₩54,630 | ₩55,537 | ₩54,576 | ₩55,057 | +0.78% | 209.5만 |
|---|
| 2026.03.18 | ₩55,403 | ₩55,884 | ₩54,736 | ₩55,057 | -0.63% | 222.1만 |
|---|
| 2026.03.17 | ₩55,190 | ₩56,217 | ₩55,030 | ₩55,817 | +1.14% | 237.9만 |
|---|
| 2026.03.16 | ₩55,510 | ₩55,564 | ₩54,670 | ₩54,803 | -1.27% | 225.9만 |
|---|
| 2026.03.13 | ₩55,604 | ₩55,710 | ₩54,109 | ₩55,030 | -1.03% | 223.6만 |
|---|
| 2026.03.12 | ₩55,470 | ₩55,470 | ₩54,069 | ₩54,936 | -0.96% | 278.5만 |
|---|
| 2026.03.11 | ₩54,936 | ₩55,817 | ₩54,803 | ₩55,710 | +1.41% | 228.1만 |
|---|
| 2026.03.10 | ₩56,711 | ₩56,938 | ₩54,923 | ₩55,097 | -2.85% | 407.3만 |
|---|
| 2026.03.09 | ₩54,723 | ₩56,671 | ₩54,283 | ₩56,538 | +3.32% | 316.7만 |
|---|
| 2026.03.06 | ₩54,096 | ₩55,537 | ₩53,695 | ₩55,443 | +2.49% | 271.3만 |
|---|
| 2026.03.05 | ₩55,043 | ₩55,177 | ₩54,016 | ₩55,083 | +0.07% | 343.9만 |
|---|
| 2026.03.04 | ₩54,790 | ₩55,817 | ₩54,296 | ₩55,630 | +1.53% | 425.4만 |
|---|
| 2026.03.03 | ₩54,109 | ₩54,976 | ₩53,642 | ₩54,363 | +0.47% | 347.2만 |
|---|
| 2026.03.02 | ₩56,044 | ₩57,712 | ₩52,988 | ₩54,750 | -2.31% | 782.6만 |
|---|
| 2026.02.27 | ₩58,659 | ₩59,887 | ₩58,059 | ₩58,793 | +0.23% | 484만 |
|---|
| 2026.02.26 | ₩59,927 | ₩60,060 | ₩58,873 | ₩59,086 | -1.40% | 271.4만 |
|---|
| 2026.02.25 | ₩60,848 | ₩61,208 | ₩59,700 | ₩59,714 | -1.86% | 225.5만 |
|---|
| 2026.02.24 | ₩58,593 | ₩60,421 | ₩58,086 | ₩60,234 | +2.80% | 287.8만 |
|---|
| 2026.02.23 | ₩58,046 | ₩59,367 | ₩57,979 | ₩58,726 | +1.17% | 236.2만 |
|---|
| 2026.02.20 | ₩58,753 | ₩59,100 | ₩57,979 | ₩58,219 | -0.91% | 195.9만 |
|---|
| 2026.02.19 | ₩58,913 | ₩59,580 | ₩58,379 | ₩58,926 | +0.02% | 276.6만 |
|---|
| 2026.02.18 | ₩58,713 | ₩59,567 | ₩57,645 | ₩59,340 | +1.07% | 326.8만 |
|---|
| 2026.02.17 | ₩58,659 | ₩59,607 | ₩58,046 | ₩58,819 | +0.27% | 297.8만 |
|---|
| 2026.02.13 | ₩57,232 | ₩58,779 | ₩57,018 | ₩58,606 | +2.40% | 205.5만 |
|---|
| 2026.02.12 | ₩57,151 | ₩58,072 | ₩56,511 | ₩56,978 | -0.30% | 255.7만 |
|---|
| 2026.02.11 | ₩57,992 | ₩58,486 | ₩54,603 | ₩57,298 | -1.20% | 395.4만 |
|---|
| 2026.02.10 | ₩58,673 | ₩59,086 | ₩57,285 | ₩57,352 | -2.25% | 325.3만 |
|---|
| 2026.02.09 | ₩58,633 | ₩58,913 | ₩57,979 | ₩58,646 | +0.02% | 218.5만 |
|---|
| 2026.02.06 | ₩57,192 | ₩58,980 | ₩57,045 | ₩58,579 | +2.43% | 336.5만 |
|---|
| 2026.02.05 | ₩56,978 | ₩58,312 | ₩56,271 | ₩56,538 | -0.77% | 238.2만 |
|---|
| 2026.02.04 | ₩57,098 | ₩57,925 | ₩56,338 | ₩56,911 | -0.33% | 260.9만 |
|---|
| 2026.02.03 | ₩56,724 | ₩58,099 | ₩56,418 | ₩56,831 | +0.19% | 239.4만 |
|---|
| 2026.02.02 | ₩56,057 | ₩57,151 | ₩54,096 | ₩57,125 | +1.90% | 414.7만 |
|---|
| 2026.01.30 | ₩56,284 | ₩56,711 | ₩54,389 | ₩55,190 | -1.94% | 343.6만 |
|---|
| 2026.01.29 | ₩56,885 | ₩57,765 | ₩55,911 | ₩56,418 | -0.82% | 311.6만 |
|---|
| 2026.01.28 | ₩58,072 | ₩58,192 | ₩56,471 | ₩56,925 | -1.98% | 233만 |
|---|
| 2026.01.27 | ₩58,446 | ₩59,847 | ₩57,685 | ₩58,366 | -0.14% | 192.5만 |
|---|
| 2026.01.26 | ₩59,340 | ₩60,020 | ₩58,086 | ₩58,192 | -1.93% | 226.4만 |
|---|
| 2026.01.23 | ₩59,567 | ₩60,541 | ₩58,873 | ₩59,073 | -0.83% | 211.8만 |
|---|
| 2026.01.22 | ₩60,047 | ₩60,100 | ₩58,846 | ₩59,380 | -1.11% | 220.2만 |
|---|
| 2026.01.21 | ₩58,339 | ₩60,594 | ₩58,326 | ₩59,794 | +2.49% | 200.8만 |
|---|
| 2026.01.20 | ₩57,565 | ₩59,086 | ₩57,378 | ₩58,419 | +1.48% | 166.3만 |
|---|
| 2026.01.16 | ₩60,634 | ₩60,741 | ₩58,099 | ₩58,659 | -3.26% | 289.9만 |
|---|
| 2026.01.15 | ₩60,741 | ₩61,075 | ₩60,234 | ₩60,634 | -0.18% | 226.9만 |
|---|
| 2026.01.14 | ₩59,086 | ₩60,501 | ₩58,739 | ₩60,354 | +2.15% | 172.3만 |
|---|
| 2026.01.13 | ₩58,793 | ₩60,114 | ₩58,366 | ₩58,819 | +0.05% | 208.2만 |
|---|
| 2026.01.12 | ₩56,831 | ₩60,127 | ₩56,111 | ₩58,793 | +3.45% | 414.3만 |
|---|
| 2026.01.09 | ₩59,086 | ₩60,608 | ₩58,553 | ₩58,766 | -0.54% | 283.1만 |
|---|
| 2026.01.08 | ₩60,541 | ₩61,168 | ₩57,752 | ₩58,913 | -2.69% | 272.9만 |
|---|
| 2026.01.07 | ₩59,046 | ₩61,795 | ₩58,766 | ₩61,635 | +4.38% | 254.4만 |
|---|
| 2026.01.06 | ₩56,271 | ₩58,619 | ₩56,271 | ₩58,286 | +3.58% | 238.2만 |
|---|
| 2026.01.05 | ₩57,258 | ₩57,992 | ₩55,951 | ₩56,578 | -1.19% | 291.7만 |
|---|
| 2026.01.02 | ₩58,072 | ₩58,352 | ₩57,378 | ₩58,152 | +0.14% | 249만 |
|---|
| 2025.12.31 | ₩58,633 | ₩59,006 | ₩58,046 | ₩58,486 | -0.25% | 175.7만 |
|---|
| 2025.12.30 | ₩60,301 | ₩60,594 | ₩58,739 | ₩58,766 | -2.54% | 181.4만 |
|---|
| 2025.12.29 | ₩61,315 | ₩61,768 | ₩60,447 | ₩60,541 | -1.26% | 182.5만 |
|---|
| 2025.12.26 | ₩62,129 | ₩62,636 | ₩61,328 | ₩61,702 | -0.69% | 153.8만 |
|---|
| 2025.12.24 | ₩62,449 | ₩62,716 | ₩61,808 | ₩62,062 | -0.62% | 108만 |
|---|
| 2025.12.23 | ₩62,396 | ₩63,036 | ₩61,328 | ₩62,195 | -0.32% | 305.6만 |
|---|
| 2025.12.22 | ₩59,046 | ₩61,715 | ₩58,846 | ₩61,635 | +4.38% | 301.8만 |
|---|
| 2025.12.19 | ₩57,058 | ₩59,447 | ₩56,938 | ₩59,113 | +3.60% | 524.2만 |
|---|
| 2025.12.18 | ₩55,991 | ₩57,525 | ₩55,964 | ₩56,805 | +1.45% | 222만 |
|---|
| 2025.12.17 | ₩55,590 | ₩56,097 | ₩55,457 | ₩56,044 | +0.82% | 211.7만 |
|---|
| 2025.12.16 | ₩54,883 | ₩55,737 | ₩54,483 | ₩55,510 | +1.14% | 221.3만 |
|---|
| 2025.12.15 | ₩55,257 | ₩56,164 | ₩54,963 | ₩55,217 | -0.07% | 307만 |
|---|
| 2025.12.12 | ₩55,590 | ₩55,764 | ₩54,256 | ₩54,549 | -1.87% | 256.9만 |
|---|
| 2025.12.11 | ₩55,083 | ₩55,764 | ₩54,456 | ₩55,230 | +0.27% | 279.4만 |
|---|
| 2025.12.10 | ₩56,111 | ₩56,524 | ₩54,750 | ₩54,803 | -2.33% | 324만 |
|---|
| 2025.12.09 | ₩56,271 | ₩57,018 | ₩55,403 | ₩55,870 | -0.71% | 289만 |
|---|
| 2025.12.08 | ₩59,380 | ₩59,500 | ₩55,884 | ₩56,271 | -5.24% | 366.7만 |
|---|
| 2025.12.05 | ₩58,980 | ₩59,500 | ₩58,513 | ₩59,193 | +0.36% | 219.4만 |
|---|
| 2025.12.04 | ₩58,673 | ₩59,767 | ₩58,646 | ₩59,206 | +0.91% | 205.5만 |
|---|
| 2025.12.03 | ₩58,139 | ₩59,353 | ₩58,006 | ₩58,726 | +1.01% | 272.9만 |
|---|
| 2025.12.02 | ₩58,406 | ₩58,686 | ₩57,378 | ₩57,965 | -0.75% | 224.5만 |
|---|
| 2025.12.01 | ₩58,513 | ₩58,860 | ₩57,819 | ₩57,952 | -0.96% | 247.8만 |
|---|
| 2025.11.28 | ₩59,927 | ₩59,927 | ₩58,833 | ₩58,940 | -1.65% | 152.9만 |
|---|
| 2025.11.26 | ₩57,418 | ₩59,300 | ₩57,325 | ₩58,993 | +2.74% | 208.6만 |
|---|
| 2025.11.25 | ₩56,711 | ₩58,166 | ₩56,378 | ₩57,552 | +1.48% | 288.6만 |
|---|
| 2025.11.24 | ₩56,458 | ₩57,378 | ₩56,244 | ₩56,378 | -0.14% | 451.9만 |
|---|
| 2025.11.21 | ₩56,151 | ₩57,192 | ₩55,804 | ₩56,724 | +1.02% | 281.1만 |
|---|
| 2025.11.20 | ₩56,471 | ₩56,711 | ₩55,630 | ₩55,750 | -1.28% | 231.9만 |
|---|
| 2025.11.19 | ₩57,312 | ₩57,365 | ₩55,577 | ₩56,231 | -1.89% | 219.5만 |
|---|
| 2025.11.18 | ₩55,724 | ₩57,031 | ₩55,724 | ₩56,911 | +2.13% | 203.6만 |
|---|
| 2025.11.17 | ₩55,484 | ₩57,592 | ₩55,484 | ₩56,604 | +2.02% | 233.6만 |
|---|
| 2025.11.14 | ₩55,951 | ₩56,831 | ₩55,016 | ₩55,577 | -0.67% | 257.2만 |
|---|
| 2025.11.13 | ₩57,498 | ₩58,339 | ₩56,284 | ₩56,511 | -1.72% | 308.7만 |
|---|
| 2025.11.12 | ₩57,352 | ₩58,286 | ₩56,871 | ₩58,166 | +1.42% | 244만 |
|---|
| 2025.11.11 | ₩55,310 | ₩57,672 | ₩55,310 | ₩57,352 | +3.69% | 286.1만 |
|---|
| 2025.11.10 | ₩54,750 | ₩55,430 | ₩53,148 | ₩55,257 | +0.93% | 262.7만 |
|---|
| 2025.11.07 | ₩54,216 | ₩54,483 | ₩53,282 | ₩54,456 | +0.44% | 232.2만 |
|---|
| 2025.11.06 | ₩53,442 | ₩54,990 | ₩53,442 | ₩54,443 | +1.87% | 293.7만 |
|---|
| 2025.11.05 | ₩53,375 | ₩55,443 | ₩50,960 | ₩53,869 | +0.92% | 496만 |
|---|
| 2025.11.04 | ₩50,453 | ₩51,907 | ₩50,146 | ₩50,573 | +0.24% | 347.5만 |
|---|
| 2025.11.03 | ₩50,106 | ₩51,254 | ₩48,038 | ₩50,787 | +1.36% | 452.9만 |
|---|
| 2025.10.31 | ₩51,534 | ₩51,987 | ₩51,040 | ₩51,600 | +0.13% | 211.2만 |
|---|
| 2025.10.30 | ₩52,681 | ₩53,055 | ₩51,934 | ₩51,961 | -1.37% | 221만 |
|---|
| 2025.10.29 | ₩53,389 | ₩53,709 | ₩52,548 | ₩52,615 | -1.45% | 189.2만 |
|---|
| 2025.10.28 | ₩53,389 | ₩54,216 | ₩52,641 | ₩53,482 | +0.17% | 201.2만 |
|---|
| 2025.10.27 | ₩52,094 | ₩53,402 | ₩51,921 | ₩53,362 | +2.43% | 226.8만 |
|---|
| 2025.10.24 | ₩50,706 | ₩52,241 | ₩50,466 | ₩51,667 | +1.89% | 242.9만 |
|---|
| 2025.10.23 | ₩48,398 | ₩51,147 | ₩48,144 | ₩50,773 | +4.91% | 386.1만 |
|---|
| 2025.10.22 | ₩48,064 | ₩48,638 | ₩47,290 | ₩48,144 | +0.17% | 310.3만 |
|---|
| 2025.10.21 | ₩46,770 | ₩48,211 | ₩46,210 | ₩48,211 | +3.08% | 564.7만 |
|---|
| 2025.10.20 | ₩47,437 | ₩48,265 | ₩45,049 | ₩46,089 | -2.84% | 943.9만 |
|---|
| 2025.10.17 | ₩52,481 | ₩52,841 | ₩51,534 | ₩52,374 | -0.20% | 218.9만 |
|---|
| 2025.10.16 | ₩53,362 | ₩53,442 | ₩52,121 | ₩52,321 | -1.95% | 190.8만 |
|---|
| 2025.10.15 | ₩52,748 | ₩54,096 | ₩52,655 | ₩53,415 | +1.26% | 188.8만 |
|---|
| 2025.10.14 | ₩51,320 | ₩53,242 | ₩50,947 | ₩52,721 | +2.73% | 313.5만 |
|---|
| 2025.10.13 | ₩51,187 | ₩51,761 | ₩50,066 | ₩51,294 | +0.21% | 222.7만 |
|---|
| 2025.10.10 | ₩51,600 | ₩51,654 | ₩50,319 | ₩50,907 | -1.34% | 293.3만 |
|---|