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 | ₩78,813 | ₩81,257 | ₩78,813 | ₩79,962 | +1.46% | 266.6만 |
| 2026.10.08 | ₩77,570 | ₩80,255 | ₩77,357 | ₩78,840 | +1.64% | 268.5만 |
| 2026.10.07 | ₩78,105 | ₩79,173 | ₩77,317 | ₩78,065 | -0.05% | 237.5만 |
| 2026.10.06 | ₩78,612 | ₩78,813 | ₩76,168 | ₩77,918 | -0.88% | 203.2만 |
| 2026.10.05 | ₩77,958 | ₩79,868 | ₩77,237 | ₩78,612 | +0.84% | 258.1만 |
| 2026.10.02 | ₩77,624 | ₩78,773 | ₩77,397 | ₩77,998 | +0.48% | 196.9만 |
| 2026.10.01 | ₩78,198 | ₩79,187 | ₩77,156 | ₩77,397 | -1.02% | 136.9만 |
| 2026.09.30 | ₩78,679 | ₩81,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,025 |
| -0.83% |
| 306.4만 |
| 2026.09.29 | ₩77,557 | ₩78,986 | ₩76,849 | ₩78,345 | +1.02% | 224.4만 |
|---|
| 2026.09.28 | ₩77,437 | ₩78,359 | ₩76,822 | ₩77,971 | +0.69% | 127.9만 |
|---|
| 2026.09.25 | ₩77,811 | ₩78,305 | ₩76,983 | ₩77,691 | -0.15% | 199만 |
|---|
| 2026.09.24 | ₩75,740 | ₩77,464 | ₩75,580 | ₩77,410 | +2.20% | 192.6만 |
|---|
| 2026.09.23 | ₩77,771 | ₩78,359 | ₩75,153 | ₩75,781 | -2.56% | 143.2만 |
|---|
| 2026.09.22 | ₩77,009 | ₩78,933 | ₩76,582 | ₩77,677 | +0.87% | 186만 |
|---|
| 2026.09.21 | ₩78,292 | ₩78,559 | ₩76,008 | ₩76,435 | -2.37% | 210.2만 |
|---|
| 2026.09.18 | ₩77,864 | ₩79,013 | ₩77,343 | ₩77,958 | +0.12% | 524.3만 |
|---|
| 2026.09.17 | ₩76,448 | ₩78,172 | ₩76,448 | ₩78,132 | +2.20% | 178.6만 |
|---|
| 2026.09.16 | ₩76,195 | ₩77,183 | ₩75,246 | ₩75,847 | -0.46% | 188만 |
|---|
| 2026.09.15 | ₩74,712 | ₩76,101 | ₩73,403 | ₩76,008 | +1.73% | 198만 |
|---|
| 2026.09.14 | ₩75,393 | ₩76,235 | ₩74,685 | ₩75,086 | -0.41% | 173.9만 |
|---|
| 2026.09.11 | ₩75,821 | ₩76,716 | ₩72,868 | ₩74,966 | -1.13% | 291.7만 |
|---|
| 2026.09.10 | ₩77,918 | ₩77,918 | ₩76,448 | ₩76,716 | -1.54% | 179만 |
|---|
| 2026.09.09 | ₩76,943 | ₩77,958 | ₩76,074 | ₩77,918 | +1.27% | 177만 |
|---|
| 2026.09.08 | ₩78,773 | ₩79,360 | ₩76,876 | ₩77,036 | -2.20% | 253.9만 |
|---|
| 2026.09.04 | ₩78,145 | ₩79,160 | ₩78,091 | ₩78,826 | +0.87% | 158.1만 |
|---|
| 2026.09.03 | ₩78,479 | ₩79,775 | ₩77,744 | ₩78,986 | +0.65% | 214.1만 |
|---|
| 2026.09.02 | ₩76,422 | ₩78,960 | ₩75,740 | ₩78,185 | +2.31% | 285.1만 |
|---|
| 2026.09.01 | ₩73,136 | ₩76,101 | ₩73,136 | ₩75,994 | +3.91% | 241.3만 |
|---|
| 2026.08.31 | ₩72,267 | ₩73,496 | ₩71,372 | ₩72,989 | +1.00% | 224.6만 |
|---|
| 2026.08.28 | ₩73,657 | ₩73,804 | ₩72,294 | ₩72,735 | -1.25% | 148.6만 |
|---|
| 2026.08.27 | ₩74,485 | ₩74,912 | ₩73,242 | ₩73,817 | -0.90% | 149만 |
|---|
| 2026.08.26 | ₩75,527 | ₩76,008 | ₩74,886 | ₩74,939 | -0.78% | 181.7만 |
|---|
| 2026.08.25 | ₩73,403 | ₩75,794 | ₩73,403 | ₩75,767 | +3.22% | 202.4만 |
|---|
| 2026.08.24 | ₩71,987 | ₩73,189 | ₩71,319 | ₩72,868 | +1.22% | 242.3만 |
|---|
| 2026.08.21 | ₩71,786 | ₩73,042 | ₩71,733 | ₩72,241 | +0.63% | 195만 |
|---|
| 2026.08.20 | ₩71,813 | ₩72,802 | ₩71,386 | ₩71,720 | -0.13% | 195.1만 |
|---|
| 2026.08.19 | ₩71,412 | ₩72,909 | ₩70,932 | ₩72,655 | +1.74% | 250.4만 |
|---|
| 2026.08.18 | ₩69,890 | ₩71,279 | ₩69,609 | ₩70,958 | +1.53% | 129만 |
|---|
| 2026.08.17 | ₩68,460 | ₩70,397 | ₩67,873 | ₩69,890 | +2.09% | 237.3만 |
|---|
| 2026.08.14 | ₩67,218 | ₩68,514 | ₩66,817 | ₩68,447 | +1.83% | 234.2만 |
|---|
| 2026.08.13 | ₩67,512 | ₩68,313 | ₩66,750 | ₩67,605 | +0.14% | 194.9만 |
|---|
| 2026.08.12 | ₩68,126 | ₩68,821 | ₩67,191 | ₩67,298 | -1.22% | 293.9만 |
|---|
| 2026.08.11 | ₩70,624 | ₩71,452 | ₩68,313 | ₩68,567 | -2.91% | 203.9만 |
|---|
| 2026.08.10 | ₩72,134 | ₩72,174 | ₩70,090 | ₩70,744 | -1.93% | 335만 |
|---|
| 2026.08.07 | ₩70,384 | ₩72,321 | ₩69,689 | ₩72,227 | +2.62% | 355만 |
|---|
| 2026.08.06 | ₩70,691 | ₩74,057 | ₩69,142 | ₩69,729 | -1.36% | 541.1만 |
|---|
| 2026.08.05 | ₩75,166 | ₩76,074 | ₩74,231 | ₩75,740 | +0.76% | 420.2만 |
|---|
| 2026.08.04 | ₩73,550 | ₩75,433 | ₩72,481 | ₩74,805 | +1.71% | 273만 |
|---|
| 2026.08.03 | ₩70,891 | ₩73,670 | ₩69,890 | ₩73,550 | +3.75% | 430.2만 |
|---|
| 2026.07.31 | ₩74,485 | ₩75,046 | ₩70,517 | ₩70,838 | -4.90% | 302.6만 |
|---|
| 2026.07.30 | ₩73,336 | ₩74,952 | ₩72,949 | ₩74,765 | +1.95% | 248.7만 |
|---|
| 2026.07.29 | ₩75,406 | ₩75,593 | ₩73,657 | ₩73,910 | -1.98% | 188.2만 |
|---|
| 2026.07.28 | ₩75,340 | ₩75,954 | ₩73,910 | ₩75,487 | +0.20% | 248.9만 |
|---|
| 2026.07.27 | ₩74,552 | ₩75,794 | ₩74,391 | ₩74,552 | 0.00% | 231.7만 |
|---|
| 2026.07.24 | ₩74,899 | ₩75,260 | ₩73,616 | ₩73,964 | -1.25% | 183.8만 |
|---|
| 2026.07.23 | ₩72,909 | ₩74,418 | ₩72,401 | ₩74,338 | +1.96% | 166만 |
|---|
| 2026.07.22 | ₩74,805 | ₩74,886 | ₩73,376 | ₩73,443 | -1.82% | 165.6만 |
|---|
| 2026.07.21 | ₩74,351 | ₩75,393 | ₩73,536 | ₩74,966 | +0.83% | 182만 |
|---|
| 2026.07.20 | ₩74,952 | ₩75,727 | ₩74,137 | ₩74,178 | -1.03% | 238.2만 |
|---|
| 2026.07.17 | ₩73,470 | ₩74,939 | ₩73,136 | ₩74,698 | +1.67% | 255.6만 |
|---|
| 2026.07.16 | ₩74,204 | ₩75,807 | ₩73,857 | ₩74,378 | +0.23% | 203.1만 |
|---|
| 2026.07.15 | ₩73,897 | ₩74,712 | ₩72,655 | ₩74,204 | +0.42% | 189.6만 |
|---|
| 2026.07.14 | ₩74,471 | ₩74,845 | ₩73,603 | ₩74,498 | +0.04% | 180만 |
|---|
| 2026.07.13 | ₩75,126 | ₩75,433 | ₩73,576 | ₩74,859 | -0.36% | 284.4만 |
|---|
| 2026.07.10 | ₩76,395 | ₩76,502 | ₩74,365 | ₩75,473 | -1.21% | 322만 |
|---|
| 2026.07.09 | ₩74,832 | ₩76,702 | ₩74,832 | ₩76,275 | +1.93% | 251.2만 |
|---|
| 2026.07.08 | ₩75,567 | ₩75,968 | ₩73,964 | ₩74,952 | -0.81% | 178.3만 |
|---|
| 2026.07.07 | ₩75,019 | ₩76,903 | ₩74,538 | ₩76,248 | +1.64% | 333.4만 |
|---|
| 2026.07.06 | ₩74,698 | ₩74,765 | ₩73,269 | ₩74,178 | -0.70% | 314.3만 |
|---|
| 2026.07.02 | ₩72,708 | ₩75,086 | ₩72,267 | ₩74,605 | +2.61% | 236.4만 |
|---|
| 2026.07.01 | ₩72,401 | ₩72,762 | ₩71,132 | ₩72,080 | -0.44% | 184.3만 |
|---|
| 2026.06.30 | ₩72,975 | ₩73,309 | ₩72,134 | ₩72,681 | -0.40% | 259.9만 |
|---|
| 2026.06.29 | ₩73,470 | ₩74,685 | ₩72,014 | ₩72,508 | -1.31% | 258.8만 |
|---|
| 2026.06.26 | ₩71,399 | ₩73,670 | ₩70,905 | ₩73,162 | +2.47% | 693.2만 |
|---|
| 2026.06.25 | ₩70,424 | ₩71,733 | ₩69,155 | ₩71,105 | +0.97% | 225.6만 |
|---|
| 2026.06.24 | ₩69,302 | ₩70,918 | ₩69,061 | ₩70,624 | +1.91% | 293.2만 |
|---|
| 2026.06.23 | ₩68,647 | ₩69,556 | ₩67,966 | ₩68,580 | -0.10% | 257.4만 |
|---|
| 2026.06.22 | ₩69,462 | ₩70,731 | ₩67,859 | ₩68,594 | -1.25% | 350.4만 |
|---|
| 2026.06.18 | ₩70,891 | ₩70,958 | ₩68,073 | ₩69,342 | -2.19% | 654.5만 |
|---|
| 2026.06.17 | ₩69,596 | ₩70,798 | ₩68,861 | ₩70,050 | +0.65% | 201.6만 |
|---|
| 2026.06.16 | ₩71,252 | ₩71,279 | ₩69,556 | ₩69,596 | -2.32% | 167.6만 |
|---|
| 2026.06.15 | ₩71,199 | ₩71,265 | ₩69,502 | ₩70,798 | -0.56% | 202.6만 |
|---|
| 2026.06.12 | ₩71,466 | ₩71,960 | ₩70,878 | ₩70,972 | -0.69% | 158.5만 |
|---|
| 2026.06.11 | ₩70,344 | ₩72,040 | ₩70,117 | ₩71,466 | +1.60% | 182.4만 |
|---|
| 2026.06.10 | ₩70,451 | ₩71,893 | ₩70,170 | ₩70,237 | -0.30% | 310.5만 |
|---|
| 2026.06.09 | ₩70,170 | ₩71,172 | ₩69,475 | ₩70,785 | +0.88% | 177.5만 |
|---|
| 2026.06.08 | ₩70,464 | ₩70,651 | ₩68,554 | ₩69,115 | -1.91% | 191.8만 |
|---|
| 2026.06.05 | ₩70,050 | ₩70,771 | ₩69,743 | ₩70,397 | +0.50% | 216.2만 |
|---|
| 2026.06.04 | ₩69,422 | ₩70,517 | ₩68,741 | ₩70,117 | +1.00% | 241만 |
|---|
| 2026.06.03 | ₩64,947 | ₩68,968 | ₩64,252 | ₩68,928 | +6.13% | 297.9만 |
|---|
| 2026.06.02 | ₩67,165 | ₩67,378 | ₩64,653 | ₩64,840 | -3.46% | 303.7만 |
|---|
| 2026.06.01 | ₩67,953 | ₩68,046 | ₩66,390 | ₩67,165 | -1.16% | 244.7만 |
|---|
| 2026.05.29 | ₩68,674 | ₩69,088 | ₩67,352 | ₩67,432 | -1.81% | 295.1만 |
|---|
| 2026.05.28 | ₩66,844 | ₩70,744 | ₩66,791 | ₩68,727 | +2.82% | 357.2만 |
|---|
| 2026.05.27 | ₩67,285 | ₩67,979 | ₩66,603 | ₩66,831 | -0.68% | 243.5만 |
|---|
| 2026.05.26 | ₩67,525 | ₩67,739 | ₩66,136 | ₩66,764 | -1.13% | 210.4만 |
|---|
| 2026.05.22 | ₩66,457 | ₩67,231 | ₩66,136 | ₩66,991 | +0.80% | 154.3만 |
|---|
| 2026.05.21 | ₩66,029 | ₩66,791 | ₩65,468 | ₩66,323 | +0.45% | 148.8만 |
|---|
| 2026.05.20 | ₩65,455 | ₩67,058 | ₩65,294 | ₩66,657 | +1.84% | 241.5만 |
|---|
| 2026.05.19 | ₩66,083 | ₩66,390 | ₩64,399 | ₩65,014 | -1.62% | 284.4만 |
|---|
| 2026.05.18 | ₩67,218 | ₩67,498 | ₩66,042 | ₩66,577 | -0.95% | 259.6만 |
|---|
| 2026.05.15 | ₩68,247 | ₩68,540 | ₩66,243 | ₩66,964 | -1.88% | 206.9만 |
|---|
| 2026.05.14 | ₩68,781 | ₩68,968 | ₩67,165 | ₩68,260 | -0.76% | 242.1만 |
|---|
| 2026.05.13 | ₩66,550 | ₩68,767 | ₩66,283 | ₩68,514 | +2.95% | 324.1만 |
|---|
| 2026.05.12 | ₩66,791 | ₩66,791 | ₩65,214 | ₩66,069 | -1.08% | 276.7만 |
|---|
| 2026.05.11 | ₩64,466 | ₩67,432 | ₩64,386 | ₩66,403 | +3.00% | 383.1만 |
|---|
| 2026.05.08 | ₩62,235 | ₩64,346 | ₩62,062 | ₩64,333 | +3.37% | 217.9만 |
|---|
| 2026.05.07 | ₩64,720 | ₩65,054 | ₩60,980 | ₩61,728 | -4.62% | 351.9만 |
|---|
| 2026.05.06 | ₩63,691 | ₩65,348 | ₩60,392 | ₩65,054 | +2.14% | 634만 |
|---|
| 2026.05.05 | ₩59,377 | ₩60,392 | ₩58,949 | ₩59,337 | -0.07% | 356.3만 |
|---|
| 2026.05.04 | ₩58,121 | ₩59,203 | ₩58,108 | ₩59,003 | +1.52% | 314.5만 |
|---|
| 2026.05.01 | ₩58,776 | ₩59,176 | ₩58,108 | ₩58,348 | -0.73% | 395.5만 |
|---|
| 2026.04.30 | ₩60,192 | ₩60,672 | ₩59,083 | ₩59,390 | -1.33% | 215.3만 |
|---|
| 2026.04.29 | ₩59,550 | ₩60,365 | ₩58,909 | ₩59,697 | +0.25% | 185.8만 |
|---|
| 2026.04.28 | ₩59,737 | ₩60,833 | ₩59,737 | ₩60,018 | +0.47% | 198.5만 |
|---|
| 2026.04.27 | ₩59,965 | ₩61,207 | ₩59,590 | ₩59,644 | -0.53% | 210.4만 |
|---|
| 2026.04.24 | ₩61,835 | ₩62,316 | ₩59,497 | ₩60,031 | -2.92% | 234.3만 |
|---|
| 2026.04.23 | ₩62,382 | ₩63,144 | ₩61,020 | ₩61,514 | -1.39% | 241.8만 |
|---|
| 2026.04.22 | ₩61,888 | ₩63,411 | ₩61,073 | ₩62,583 | +1.12% | 353.3만 |
|---|
| 2026.04.21 | ₩59,016 | ₩61,447 | ₩58,949 | ₩61,300 | +3.87% | 349.8만 |
|---|
| 2026.04.20 | ₩60,098 | ₩60,445 | ₩58,148 | ₩58,255 | -3.07% | 204.5만 |
|---|
| 2026.04.17 | ₩60,111 | ₩60,686 | ₩59,604 | ₩59,965 | -0.24% | 249.6만 |
|---|
| 2026.04.16 | ₩58,949 | ₩59,697 | ₩58,736 | ₩59,283 | +0.57% | 207만 |
|---|
| 2026.04.15 | ₩61,380 | ₩61,581 | ₩58,776 | ₩59,150 | -3.63% | 218.8만 |
|---|
| 2026.04.14 | ₩60,312 | ₩61,487 | ₩60,125 | ₩61,260 | +1.57% | 253.3만 |
|---|
| 2026.04.13 | ₩58,896 | ₩60,111 | ₩58,442 | ₩60,058 | +1.97% | 222.5만 |
|---|
| 2026.04.10 | ₩60,713 | ₩60,713 | ₩58,655 | ₩59,136 | -2.60% | 294.5만 |
|---|
| 2026.04.09 | ₩58,776 | ₩60,860 | ₩58,535 | ₩60,659 | +3.20% | 181.3만 |
|---|
| 2026.04.08 | ₩59,577 | ₩59,737 | ₩58,669 | ₩59,043 | -0.90% | 262.9만 |
|---|
| 2026.04.07 | ₩58,709 | ₩59,377 | ₩58,442 | ₩58,762 | +0.09% | 238.7만 |
|---|
| 2026.04.06 | ₩58,308 | ₩58,989 | ₩58,175 | ₩58,749 | +0.76% | 172.3만 |
|---|
| 2026.04.02 | ₩58,428 | ₩58,655 | ₩57,867 | ₩58,615 | +0.32% | 166.5만 |
|---|
| 2026.04.01 | ₩57,493 | ₩59,029 | ₩56,772 | ₩58,829 | +2.32% | 187.2만 |
|---|
| 2026.03.31 | ₩56,919 | ₩57,667 | ₩56,665 | ₩57,293 | +0.66% | 192.7만 |
|---|
| 2026.03.30 | ₩55,864 | ₩56,438 | ₩55,530 | ₩56,037 | +0.31% | 210.4만 |
|---|
| 2026.03.27 | ₩56,585 | ₩57,039 | ₩55,423 | ₩55,476 | -1.96% | 176.3만 |
|---|
| 2026.03.26 | ₩56,919 | ₩57,720 | ₩56,545 | ₩56,585 | -0.59% | 170.3만 |
|---|
| 2026.03.25 | ₩56,104 | ₩58,081 | ₩55,930 | ₩57,159 | +1.88% | 183.2만 |
|---|
| 2026.03.24 | ₩54,982 | ₩55,917 | ₩54,554 | ₩55,530 | +1.00% | 254만 |
|---|
| 2026.03.23 | ₩55,837 | ₩56,371 | ₩55,289 | ₩55,316 | -0.93% | 261.4만 |
|---|
| 2026.03.20 | ₩54,902 | ₩55,730 | ₩54,635 | ₩55,129 | +0.41% | 669.8만 |
|---|
| 2026.03.19 | ₩54,688 | ₩55,596 | ₩54,635 | ₩55,116 | +0.78% | 209.5만 |
|---|
| 2026.03.18 | ₩55,463 | ₩55,944 | ₩54,795 | ₩55,116 | -0.63% | 222.1만 |
|---|
| 2026.03.17 | ₩55,249 | ₩56,278 | ₩55,089 | ₩55,877 | +1.14% | 237.9만 |
|---|
| 2026.03.16 | ₩55,570 | ₩55,623 | ₩54,728 | ₩54,862 | -1.27% | 225.9만 |
|---|
| 2026.03.13 | ₩55,663 | ₩55,770 | ₩54,167 | ₩55,089 | -1.03% | 223.6만 |
|---|
| 2026.03.12 | ₩55,530 | ₩55,530 | ₩54,127 | ₩54,995 | -0.96% | 278.5만 |
|---|
| 2026.03.11 | ₩54,995 | ₩55,877 | ₩54,862 | ₩55,770 | +1.41% | 228.1만 |
|---|
| 2026.03.10 | ₩56,772 | ₩56,999 | ₩54,982 | ₩55,156 | -2.85% | 407.3만 |
|---|
| 2026.03.09 | ₩54,782 | ₩56,732 | ₩54,341 | ₩56,598 | +3.32% | 316.7만 |
|---|
| 2026.03.06 | ₩54,154 | ₩55,596 | ₩53,753 | ₩55,503 | +2.49% | 271.3만 |
|---|
| 2026.03.05 | ₩55,102 | ₩55,236 | ₩54,074 | ₩55,142 | +0.07% | 343.9만 |
|---|
| 2026.03.04 | ₩54,848 | ₩55,877 | ₩54,354 | ₩55,690 | +1.53% | 425.4만 |
|---|
| 2026.03.03 | ₩54,167 | ₩55,035 | ₩53,700 | ₩54,421 | +0.47% | 347.2만 |
|---|
| 2026.03.02 | ₩56,104 | ₩57,774 | ₩53,045 | ₩54,808 | -2.31% | 782.6만 |
|---|
| 2026.02.27 | ₩58,722 | ₩59,951 | ₩58,121 | ₩58,856 | +0.23% | 484만 |
|---|
| 2026.02.26 | ₩59,991 | ₩60,125 | ₩58,936 | ₩59,150 | -1.40% | 271.4만 |
|---|
| 2026.02.25 | ₩60,913 | ₩61,274 | ₩59,764 | ₩59,777 | -1.86% | 225.5만 |
|---|
| 2026.02.24 | ₩58,655 | ₩60,485 | ₩58,148 | ₩60,298 | +2.80% | 287.8만 |
|---|
| 2026.02.23 | ₩58,108 | ₩59,430 | ₩58,041 | ₩58,789 | +1.17% | 236.2만 |
|---|
| 2026.02.20 | ₩58,816 | ₩59,163 | ₩58,041 | ₩58,281 | -0.91% | 195.9만 |
|---|
| 2026.02.19 | ₩58,976 | ₩59,644 | ₩58,442 | ₩58,989 | +0.02% | 276.6만 |
|---|
| 2026.02.18 | ₩58,776 | ₩59,631 | ₩57,707 | ₩59,403 | +1.07% | 326.8만 |
|---|
| 2026.02.17 | ₩58,722 | ₩59,671 | ₩58,108 | ₩58,883 | +0.27% | 297.8만 |
|---|
| 2026.02.13 | ₩57,293 | ₩58,842 | ₩57,079 | ₩58,669 | +2.40% | 205.5만 |
|---|
| 2026.02.12 | ₩57,213 | ₩58,134 | ₩56,572 | ₩57,039 | -0.30% | 255.7만 |
|---|
| 2026.02.11 | ₩58,054 | ₩58,549 | ₩54,661 | ₩57,360 | -1.20% | 395.4만 |
|---|
| 2026.02.10 | ₩58,736 | ₩59,150 | ₩57,346 | ₩57,413 | -2.25% | 325.3만 |
|---|
| 2026.02.09 | ₩58,695 | ₩58,976 | ₩58,041 | ₩58,709 | +0.02% | 218.5만 |
|---|
| 2026.02.06 | ₩57,253 | ₩59,043 | ₩57,106 | ₩58,642 | +2.43% | 336.5만 |
|---|
| 2026.02.05 | ₩57,039 | ₩58,375 | ₩56,331 | ₩56,598 | -0.77% | 238.2만 |
|---|
| 2026.02.04 | ₩57,159 | ₩57,988 | ₩56,398 | ₩56,972 | -0.33% | 260.9만 |
|---|
| 2026.02.03 | ₩56,785 | ₩58,161 | ₩56,478 | ₩56,892 | +0.19% | 239.4만 |
|---|
| 2026.02.02 | ₩56,117 | ₩57,213 | ₩54,154 | ₩57,186 | +1.90% | 414.7만 |
|---|
| 2026.01.30 | ₩56,344 | ₩56,772 | ₩54,448 | ₩55,249 | -1.94% | 343.6만 |
|---|
| 2026.01.29 | ₩56,946 | ₩57,827 | ₩55,970 | ₩56,478 | -0.82% | 311.6만 |
|---|
| 2026.01.28 | ₩58,134 | ₩58,255 | ₩56,531 | ₩56,986 | -1.98% | 233만 |
|---|
| 2026.01.27 | ₩58,508 | ₩59,911 | ₩57,747 | ₩58,428 | -0.14% | 192.5만 |
|---|
| 2026.01.26 | ₩59,403 | ₩60,085 | ₩58,148 | ₩58,255 | -1.93% | 226.4만 |
|---|
| 2026.01.23 | ₩59,631 | ₩60,606 | ₩58,936 | ₩59,136 | -0.83% | 211.8만 |
|---|
| 2026.01.22 | ₩60,111 | ₩60,165 | ₩58,909 | ₩59,444 | -1.11% | 220.2만 |
|---|
| 2026.01.21 | ₩58,402 | ₩60,659 | ₩58,388 | ₩59,858 | +2.49% | 200.8만 |
|---|
| 2026.01.20 | ₩57,627 | ₩59,150 | ₩57,440 | ₩58,482 | +1.48% | 166.3만 |
|---|
| 2026.01.16 | ₩60,699 | ₩60,806 | ₩58,161 | ₩58,722 | -3.26% | 289.9만 |
|---|
| 2026.01.15 | ₩60,806 | ₩61,140 | ₩60,298 | ₩60,699 | -0.18% | 226.9만 |
|---|
| 2026.01.14 | ₩59,150 | ₩60,566 | ₩58,802 | ₩60,419 | +2.15% | 172.3만 |
|---|
| 2026.01.13 | ₩58,856 | ₩60,178 | ₩58,428 | ₩58,883 | +0.05% | 208.2만 |
|---|
| 2026.01.12 | ₩56,892 | ₩60,192 | ₩56,171 | ₩58,856 | +3.45% | 414.3만 |
|---|
| 2026.01.09 | ₩59,150 | ₩60,672 | ₩58,615 | ₩58,829 | -0.54% | 283.1만 |
|---|
| 2026.01.08 | ₩60,606 | ₩61,234 | ₩57,814 | ₩58,976 | -2.69% | 272.9만 |
|---|
| 2026.01.07 | ₩59,110 | ₩61,861 | ₩58,829 | ₩61,701 | +4.38% | 254.4만 |
|---|
| 2026.01.06 | ₩56,331 | ₩58,682 | ₩56,331 | ₩58,348 | +3.58% | 238.2만 |
|---|
| 2026.01.05 | ₩57,320 | ₩58,054 | ₩56,011 | ₩56,638 | -1.19% | 291.7만 |
|---|
| 2026.01.02 | ₩58,134 | ₩58,415 | ₩57,440 | ₩58,215 | +0.14% | 249만 |
|---|
| 2025.12.31 | ₩58,695 | ₩59,070 | ₩58,108 | ₩58,549 | -0.25% | 175.7만 |
|---|
| 2025.12.30 | ₩60,365 | ₩60,659 | ₩58,802 | ₩58,829 | -2.54% | 181.4만 |
|---|
| 2025.12.29 | ₩61,380 | ₩61,835 | ₩60,512 | ₩60,606 | -1.26% | 182.5만 |
|---|
| 2025.12.26 | ₩62,195 | ₩62,703 | ₩61,394 | ₩61,768 | -0.69% | 153.8만 |
|---|
| 2025.12.24 | ₩62,516 | ₩62,783 | ₩61,875 | ₩62,129 | -0.62% | 108만 |
|---|
| 2025.12.23 | ₩62,462 | ₩63,104 | ₩61,394 | ₩62,262 | -0.32% | 305.6만 |
|---|
| 2025.12.22 | ₩59,110 | ₩61,781 | ₩58,909 | ₩61,701 | +4.38% | 301.8만 |
|---|
| 2025.12.19 | ₩57,119 | ₩59,510 | ₩56,999 | ₩59,176 | +3.60% | 524.2만 |
|---|
| 2025.12.18 | ₩56,051 | ₩57,587 | ₩56,024 | ₩56,865 | +1.45% | 222만 |
|---|
| 2025.12.17 | ₩55,650 | ₩56,157 | ₩55,516 | ₩56,104 | +0.82% | 211.7만 |
|---|
| 2025.12.16 | ₩54,942 | ₩55,797 | ₩54,541 | ₩55,570 | +1.14% | 221.3만 |
|---|
| 2025.12.15 | ₩55,316 | ₩56,224 | ₩55,022 | ₩55,276 | -0.07% | 307만 |
|---|
| 2025.12.12 | ₩55,650 | ₩55,824 | ₩54,314 | ₩54,608 | -1.87% | 256.9만 |
|---|
| 2025.12.11 | ₩55,142 | ₩55,824 | ₩54,514 | ₩55,289 | +0.27% | 279.4만 |
|---|
| 2025.12.10 | ₩56,171 | ₩56,585 | ₩54,808 | ₩54,862 | -2.33% | 324만 |
|---|
| 2025.12.09 | ₩56,331 | ₩57,079 | ₩55,463 | ₩55,930 | -0.71% | 289만 |
|---|
| 2025.12.08 | ₩59,444 | ₩59,564 | ₩55,944 | ₩56,331 | -5.24% | 366.7만 |
|---|
| 2025.12.05 | ₩59,043 | ₩59,564 | ₩58,575 | ₩59,257 | +0.36% | 219.4만 |
|---|
| 2025.12.04 | ₩58,736 | ₩59,831 | ₩58,709 | ₩59,270 | +0.91% | 205.5만 |
|---|
| 2025.12.03 | ₩58,201 | ₩59,417 | ₩58,068 | ₩58,789 | +1.01% | 272.9만 |
|---|
| 2025.12.02 | ₩58,468 | ₩58,749 | ₩57,440 | ₩58,028 | -0.75% | 224.5만 |
|---|
| 2025.12.01 | ₩58,575 | ₩58,923 | ₩57,881 | ₩58,014 | -0.96% | 247.8만 |
|---|
| 2025.11.28 | ₩59,991 | ₩59,991 | ₩58,896 | ₩59,003 | -1.65% | 152.9만 |
|---|
| 2025.11.26 | ₩57,480 | ₩59,363 | ₩57,386 | ₩59,056 | +2.74% | 208.6만 |
|---|
| 2025.11.25 | ₩56,772 | ₩58,228 | ₩56,438 | ₩57,613 | +1.48% | 288.6만 |
|---|
| 2025.11.24 | ₩56,518 | ₩57,440 | ₩56,304 | ₩56,438 | -0.14% | 451.9만 |
|---|
| 2025.11.21 | ₩56,211 | ₩57,253 | ₩55,864 | ₩56,785 | +1.02% | 281.1만 |
|---|
| 2025.11.20 | ₩56,531 | ₩56,772 | ₩55,690 | ₩55,810 | -1.28% | 231.9만 |
|---|
| 2025.11.19 | ₩57,373 | ₩57,426 | ₩55,636 | ₩56,291 | -1.89% | 219.5만 |
|---|
| 2025.11.18 | ₩55,783 | ₩57,093 | ₩55,783 | ₩56,972 | +2.13% | 203.6만 |
|---|
| 2025.11.17 | ₩55,543 | ₩57,654 | ₩55,543 | ₩56,665 | +2.02% | 233.6만 |
|---|
| 2025.11.14 | ₩56,011 | ₩56,892 | ₩55,075 | ₩55,636 | -0.67% | 257.2만 |
|---|
| 2025.11.13 | ₩57,560 | ₩58,402 | ₩56,344 | ₩56,572 | -1.72% | 308.7만 |
|---|
| 2025.11.12 | ₩57,413 | ₩58,348 | ₩56,932 | ₩58,228 | +1.42% | 244만 |
|---|
| 2025.11.11 | ₩55,369 | ₩57,734 | ₩55,369 | ₩57,413 | +3.69% | 286.1만 |
|---|
| 2025.11.10 | ₩54,808 | ₩55,490 | ₩53,205 | ₩55,316 | +0.93% | 262.7만 |
|---|
| 2025.11.07 | ₩54,274 | ₩54,541 | ₩53,339 | ₩54,514 | +0.44% | 232.2만 |
|---|
| 2025.11.06 | ₩53,499 | ₩55,049 | ₩53,499 | ₩54,501 | +1.87% | 293.7만 |
|---|
| 2025.11.05 | ₩53,432 | ₩55,503 | ₩51,015 | ₩53,927 | +0.92% | 496만 |
|---|
| 2025.11.04 | ₩50,507 | ₩51,963 | ₩50,200 | ₩50,627 | +0.24% | 347.5만 |
|---|
| 2025.11.03 | ₩50,160 | ₩51,308 | ₩48,089 | ₩50,841 | +1.36% | 452.9만 |
|---|
| 2025.10.31 | ₩51,589 | ₩52,043 | ₩51,095 | ₩51,656 | +0.13% | 211.2만 |
|---|
| 2025.10.30 | ₩52,738 | ₩53,112 | ₩51,990 | ₩52,016 | -1.37% | 221만 |
|---|
| 2025.10.29 | ₩53,446 | ₩53,766 | ₩52,604 | ₩52,671 | -1.45% | 189.2만 |
|---|
| 2025.10.28 | ₩53,446 | ₩54,274 | ₩52,698 | ₩53,539 | +0.17% | 201.2만 |
|---|
| 2025.10.27 | ₩52,150 | ₩53,459 | ₩51,976 | ₩53,419 | +2.43% | 226.8만 |
|---|
| 2025.10.24 | ₩50,761 | ₩52,297 | ₩50,520 | ₩51,723 | +1.89% | 242.9만 |
|---|
| 2025.10.23 | ₩48,450 | ₩51,202 | ₩48,196 | ₩50,828 | +4.91% | 386.1만 |
|---|
| 2025.10.22 | ₩48,116 | ₩48,690 | ₩47,341 | ₩48,196 | +0.17% | 310.3만 |
|---|
| 2025.10.21 | ₩46,820 | ₩48,263 | ₩46,259 | ₩48,263 | +3.08% | 564.7만 |
|---|
| 2025.10.20 | ₩47,488 | ₩48,316 | ₩45,097 | ₩46,139 | -2.84% | 943.9만 |
|---|
| 2025.10.17 | ₩52,537 | ₩52,898 | ₩51,589 | ₩52,431 | -0.20% | 218.9만 |
|---|
| 2025.10.16 | ₩53,419 | ₩53,499 | ₩52,177 | ₩52,377 | -1.95% | 190.8만 |
|---|
| 2025.10.15 | ₩52,805 | ₩54,154 | ₩52,711 | ₩53,472 | +1.26% | 188.8만 |
|---|
| 2025.10.14 | ₩51,375 | ₩53,299 | ₩51,001 | ₩52,778 | +2.73% | 313.5만 |
|---|
| 2025.10.13 | ₩51,242 | ₩51,816 | ₩50,120 | ₩51,349 | +0.21% | 222.7만 |
|---|
| 2025.10.10 | ₩51,656 | ₩51,709 | ₩50,373 | ₩50,961 | -1.34% | 293.3만 |
|---|