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 | ₩79,120 | ₩81,574 | ₩79,120 | ₩80,273 | +1.46% | 266.6만 |
| 2026.10.08 | ₩77,872 | ₩80,568 | ₩77,658 | ₩79,146 | +1.64% | 268.5만 |
| 2026.10.07 | ₩78,409 | ₩79,482 | ₩77,618 | ₩78,369 | -0.05% | 237.5만 |
| 2026.10.06 | ₩78,918 | ₩79,120 | ₩76,464 | ₩78,221 | -0.88% | 203.2만 |
| 2026.10.05 | ₩78,261 | ₩80,179 | ₩77,537 | ₩78,918 | +0.84% | 258.1만 |
| 2026.10.02 | ₩77,926 | ₩79,079 | ₩77,698 | ₩78,302 | +0.48% | 196.9만 |
| 2026.10.01 | ₩78,503 | ₩79,495 | ₩77,457 | ₩77,698 | -1.02% | 136.9만 |
| 2026.09.30 | ₩78,985 | ₩81,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,328 |
| -0.83% |
| 306.4만 |
| 2026.09.29 | ₩77,859 | ₩79,294 | ₩77,148 | ₩78,650 | +1.02% | 224.4만 |
|---|
| 2026.09.28 | ₩77,738 | ₩78,664 | ₩77,121 | ₩78,275 | +0.69% | 127.9만 |
|---|
| 2026.09.25 | ₩78,114 | ₩78,610 | ₩77,282 | ₩77,993 | -0.15% | 199만 |
|---|
| 2026.09.24 | ₩76,035 | ₩77,765 | ₩75,874 | ₩77,712 | +2.20% | 192.6만 |
|---|
| 2026.09.23 | ₩78,074 | ₩78,664 | ₩75,445 | ₩76,075 | -2.56% | 143.2만 |
|---|
| 2026.09.22 | ₩77,309 | ₩79,240 | ₩76,880 | ₩77,980 | +0.87% | 186만 |
|---|
| 2026.09.21 | ₩78,597 | ₩78,865 | ₩76,303 | ₩76,733 | -2.37% | 210.2만 |
|---|
| 2026.09.18 | ₩78,167 | ₩79,321 | ₩77,644 | ₩78,261 | +0.12% | 524.3만 |
|---|
| 2026.09.17 | ₩76,746 | ₩78,476 | ₩76,746 | ₩78,436 | +2.20% | 178.6만 |
|---|
| 2026.09.16 | ₩76,491 | ₩77,484 | ₩75,539 | ₩76,143 | -0.46% | 188만 |
|---|
| 2026.09.15 | ₩75,003 | ₩76,397 | ₩73,689 | ₩76,303 | +1.73% | 198만 |
|---|
| 2026.09.14 | ₩75,687 | ₩76,531 | ₩74,976 | ₩75,378 | -0.41% | 173.9만 |
|---|
| 2026.09.11 | ₩76,116 | ₩77,014 | ₩73,152 | ₩75,257 | -1.13% | 291.7만 |
|---|
| 2026.09.10 | ₩78,221 | ₩78,221 | ₩76,746 | ₩77,014 | -1.54% | 179만 |
|---|
| 2026.09.09 | ₩77,242 | ₩78,261 | ₩76,371 | ₩78,221 | +1.27% | 177만 |
|---|
| 2026.09.08 | ₩79,079 | ₩79,669 | ₩77,175 | ₩77,336 | -2.20% | 253.9만 |
|---|
| 2026.09.04 | ₩78,449 | ₩79,468 | ₩78,395 | ₩79,133 | +0.87% | 158.1만 |
|---|
| 2026.09.03 | ₩78,784 | ₩80,085 | ₩78,047 | ₩79,294 | +0.65% | 214.1만 |
|---|
| 2026.09.02 | ₩76,719 | ₩79,267 | ₩76,035 | ₩78,489 | +2.31% | 285.1만 |
|---|
| 2026.09.01 | ₩73,420 | ₩76,397 | ₩73,420 | ₩76,290 | +3.91% | 241.3만 |
|---|
| 2026.08.31 | ₩72,549 | ₩73,782 | ₩71,650 | ₩73,273 | +1.00% | 224.6만 |
|---|
| 2026.08.28 | ₩73,943 | ₩74,091 | ₩72,575 | ₩73,018 | -1.25% | 148.6만 |
|---|
| 2026.08.27 | ₩74,775 | ₩75,204 | ₩73,528 | ₩74,104 | -0.90% | 149만 |
|---|
| 2026.08.26 | ₩75,821 | ₩76,303 | ₩75,177 | ₩75,231 | -0.78% | 181.7만 |
|---|
| 2026.08.25 | ₩73,689 | ₩76,089 | ₩73,689 | ₩76,062 | +3.22% | 202.4만 |
|---|
| 2026.08.24 | ₩72,267 | ₩73,474 | ₩71,597 | ₩73,152 | +1.22% | 242.3만 |
|---|
| 2026.08.21 | ₩72,066 | ₩73,326 | ₩72,012 | ₩72,522 | +0.63% | 195만 |
|---|
| 2026.08.20 | ₩72,093 | ₩73,085 | ₩71,664 | ₩71,999 | -0.13% | 195.1만 |
|---|
| 2026.08.19 | ₩71,690 | ₩73,192 | ₩71,208 | ₩72,938 | +1.74% | 250.4만 |
|---|
| 2026.08.18 | ₩70,162 | ₩71,556 | ₩69,880 | ₩71,234 | +1.53% | 129만 |
|---|
| 2026.08.17 | ₩68,727 | ₩70,671 | ₩68,137 | ₩70,162 | +2.09% | 237.3만 |
|---|
| 2026.08.14 | ₩67,480 | ₩68,780 | ₩67,077 | ₩68,713 | +1.83% | 234.2만 |
|---|
| 2026.08.13 | ₩67,775 | ₩68,579 | ₩67,010 | ₩67,869 | +0.14% | 194.9만 |
|---|
| 2026.08.12 | ₩68,392 | ₩69,089 | ₩67,453 | ₩67,560 | -1.22% | 293.9만 |
|---|
| 2026.08.11 | ₩70,899 | ₩71,731 | ₩68,579 | ₩68,834 | -2.91% | 203.9만 |
|---|
| 2026.08.10 | ₩72,415 | ₩72,455 | ₩70,363 | ₩71,020 | -1.93% | 335만 |
|---|
| 2026.08.07 | ₩70,658 | ₩72,602 | ₩69,960 | ₩72,508 | +2.62% | 355만 |
|---|
| 2026.08.06 | ₩70,966 | ₩74,346 | ₩69,411 | ₩70,001 | -1.36% | 541.1만 |
|---|
| 2026.08.05 | ₩75,459 | ₩76,371 | ₩74,520 | ₩76,035 | +0.76% | 420.2만 |
|---|
| 2026.08.04 | ₩73,836 | ₩75,727 | ₩72,763 | ₩75,097 | +1.71% | 273만 |
|---|
| 2026.08.03 | ₩71,167 | ₩73,957 | ₩70,162 | ₩73,836 | +3.75% | 430.2만 |
|---|
| 2026.07.31 | ₩74,775 | ₩75,338 | ₩70,792 | ₩71,114 | -4.90% | 302.6만 |
|---|
| 2026.07.30 | ₩73,621 | ₩75,244 | ₩73,233 | ₩75,056 | +1.95% | 248.7만 |
|---|
| 2026.07.29 | ₩75,700 | ₩75,888 | ₩73,943 | ₩74,198 | -1.98% | 188.2만 |
|---|
| 2026.07.28 | ₩75,633 | ₩76,250 | ₩74,198 | ₩75,780 | +0.20% | 248.9만 |
|---|
| 2026.07.27 | ₩74,842 | ₩76,089 | ₩74,681 | ₩74,842 | 0.00% | 231.7만 |
|---|
| 2026.07.24 | ₩75,190 | ₩75,553 | ₩73,903 | ₩74,252 | -1.25% | 183.8만 |
|---|
| 2026.07.23 | ₩73,192 | ₩74,708 | ₩72,683 | ₩74,627 | +1.96% | 166만 |
|---|
| 2026.07.22 | ₩75,097 | ₩75,177 | ₩73,662 | ₩73,729 | -1.82% | 165.6만 |
|---|
| 2026.07.21 | ₩74,641 | ₩75,687 | ₩73,823 | ₩75,257 | +0.83% | 182만 |
|---|
| 2026.07.20 | ₩75,244 | ₩76,022 | ₩74,426 | ₩74,466 | -1.03% | 238.2만 |
|---|
| 2026.07.17 | ₩73,756 | ₩75,231 | ₩73,420 | ₩74,989 | +1.67% | 255.6만 |
|---|
| 2026.07.16 | ₩74,493 | ₩76,102 | ₩74,144 | ₩74,667 | +0.23% | 203.1만 |
|---|
| 2026.07.15 | ₩74,185 | ₩75,003 | ₩72,938 | ₩74,493 | +0.42% | 189.6만 |
|---|
| 2026.07.14 | ₩74,761 | ₩75,137 | ₩73,890 | ₩74,788 | +0.04% | 180만 |
|---|
| 2026.07.13 | ₩75,418 | ₩75,727 | ₩73,863 | ₩75,150 | -0.36% | 284.4만 |
|---|
| 2026.07.10 | ₩76,692 | ₩76,800 | ₩74,654 | ₩75,767 | -1.21% | 322만 |
|---|
| 2026.07.09 | ₩75,123 | ₩77,001 | ₩75,123 | ₩76,572 | +1.93% | 251.2만 |
|---|
| 2026.07.08 | ₩75,861 | ₩76,263 | ₩74,252 | ₩75,244 | -0.81% | 178.3만 |
|---|
| 2026.07.07 | ₩75,311 | ₩77,202 | ₩74,828 | ₩76,545 | +1.64% | 333.4만 |
|---|
| 2026.07.06 | ₩74,989 | ₩75,056 | ₩73,554 | ₩74,466 | -0.70% | 314.3만 |
|---|
| 2026.07.02 | ₩72,991 | ₩75,378 | ₩72,549 | ₩74,895 | +2.61% | 236.4만 |
|---|
| 2026.07.01 | ₩72,683 | ₩73,045 | ₩71,409 | ₩72,361 | -0.44% | 184.3만 |
|---|
| 2026.06.30 | ₩73,259 | ₩73,595 | ₩72,415 | ₩72,964 | -0.40% | 259.9만 |
|---|
| 2026.06.29 | ₩73,756 | ₩74,976 | ₩72,294 | ₩72,790 | -1.31% | 258.8만 |
|---|
| 2026.06.26 | ₩71,677 | ₩73,957 | ₩71,181 | ₩73,447 | +2.47% | 693.2만 |
|---|
| 2026.06.25 | ₩70,698 | ₩72,012 | ₩69,424 | ₩71,382 | +0.97% | 225.6만 |
|---|
| 2026.06.24 | ₩69,572 | ₩71,194 | ₩69,330 | ₩70,899 | +1.91% | 293.2만 |
|---|
| 2026.06.23 | ₩68,915 | ₩69,826 | ₩68,231 | ₩68,847 | -0.10% | 257.4만 |
|---|
| 2026.06.22 | ₩69,733 | ₩71,006 | ₩68,123 | ₩68,861 | -1.25% | 350.4만 |
|---|
| 2026.06.18 | ₩71,167 | ₩71,234 | ₩68,338 | ₩69,612 | -2.19% | 654.5만 |
|---|
| 2026.06.17 | ₩69,867 | ₩71,074 | ₩69,129 | ₩70,323 | +0.65% | 201.6만 |
|---|
| 2026.06.16 | ₩71,529 | ₩71,556 | ₩69,826 | ₩69,867 | -2.32% | 167.6만 |
|---|
| 2026.06.15 | ₩71,476 | ₩71,543 | ₩69,773 | ₩71,074 | -0.56% | 202.6만 |
|---|
| 2026.06.12 | ₩71,744 | ₩72,240 | ₩71,154 | ₩71,248 | -0.69% | 158.5만 |
|---|
| 2026.06.11 | ₩70,618 | ₩72,321 | ₩70,390 | ₩71,744 | +1.60% | 182.4만 |
|---|
| 2026.06.10 | ₩70,725 | ₩72,173 | ₩70,443 | ₩70,510 | -0.30% | 310.5만 |
|---|
| 2026.06.09 | ₩70,443 | ₩71,449 | ₩69,746 | ₩71,060 | +0.88% | 177.5만 |
|---|
| 2026.06.08 | ₩70,738 | ₩70,926 | ₩68,821 | ₩69,384 | -1.91% | 191.8만 |
|---|
| 2026.06.05 | ₩70,323 | ₩71,047 | ₩70,014 | ₩70,671 | +0.50% | 216.2만 |
|---|
| 2026.06.04 | ₩69,692 | ₩70,792 | ₩69,008 | ₩70,390 | +1.00% | 241만 |
|---|
| 2026.06.03 | ₩65,200 | ₩69,236 | ₩64,503 | ₩69,196 | +6.13% | 297.9만 |
|---|
| 2026.06.02 | ₩67,426 | ₩67,641 | ₩64,905 | ₩65,093 | -3.46% | 303.7만 |
|---|
| 2026.06.01 | ₩68,217 | ₩68,311 | ₩66,648 | ₩67,426 | -1.16% | 244.7만 |
|---|
| 2026.05.29 | ₩68,941 | ₩69,357 | ₩67,614 | ₩67,694 | -1.81% | 295.1만 |
|---|
| 2026.05.28 | ₩67,104 | ₩71,020 | ₩67,051 | ₩68,995 | +2.82% | 357.2만 |
|---|
| 2026.05.27 | ₩67,547 | ₩68,244 | ₩66,863 | ₩67,091 | -0.68% | 243.5만 |
|---|
| 2026.05.26 | ₩67,788 | ₩68,003 | ₩66,393 | ₩67,024 | -1.13% | 210.4만 |
|---|
| 2026.05.22 | ₩66,715 | ₩67,493 | ₩66,393 | ₩67,252 | +0.80% | 154.3만 |
|---|
| 2026.05.21 | ₩66,286 | ₩67,051 | ₩65,723 | ₩66,581 | +0.45% | 148.8만 |
|---|
| 2026.05.20 | ₩65,709 | ₩67,319 | ₩65,549 | ₩66,916 | +1.84% | 241.5만 |
|---|
| 2026.05.19 | ₩66,340 | ₩66,648 | ₩64,650 | ₩65,267 | -1.62% | 284.4만 |
|---|
| 2026.05.18 | ₩67,480 | ₩67,761 | ₩66,300 | ₩66,836 | -0.95% | 259.6만 |
|---|
| 2026.05.15 | ₩68,512 | ₩68,807 | ₩66,501 | ₩67,225 | -1.88% | 206.9만 |
|---|
| 2026.05.14 | ₩69,049 | ₩69,236 | ₩67,426 | ₩68,526 | -0.76% | 242.1만 |
|---|
| 2026.05.13 | ₩66,809 | ₩69,035 | ₩66,541 | ₩68,780 | +2.95% | 324.1만 |
|---|
| 2026.05.12 | ₩67,051 | ₩67,051 | ₩65,468 | ₩66,326 | -1.08% | 276.7만 |
|---|
| 2026.05.11 | ₩64,717 | ₩67,694 | ₩64,637 | ₩66,662 | +3.00% | 383.1만 |
|---|
| 2026.05.08 | ₩62,478 | ₩64,596 | ₩62,303 | ₩64,583 | +3.37% | 217.9만 |
|---|
| 2026.05.07 | ₩64,972 | ₩65,307 | ₩61,217 | ₩61,968 | -4.62% | 351.9만 |
|---|
| 2026.05.06 | ₩63,939 | ₩65,602 | ₩60,627 | ₩65,307 | +2.14% | 634만 |
|---|
| 2026.05.05 | ₩59,608 | ₩60,627 | ₩59,179 | ₩59,568 | -0.07% | 356.3만 |
|---|
| 2026.05.04 | ₩58,347 | ₩59,434 | ₩58,334 | ₩59,232 | +1.52% | 314.5만 |
|---|
| 2026.05.01 | ₩59,004 | ₩59,407 | ₩58,334 | ₩58,575 | -0.73% | 395.5만 |
|---|
| 2026.04.30 | ₩60,426 | ₩60,909 | ₩59,313 | ₩59,621 | -1.33% | 215.3만 |
|---|
| 2026.04.29 | ₩59,782 | ₩60,600 | ₩59,139 | ₩59,930 | +0.25% | 185.8만 |
|---|
| 2026.04.28 | ₩59,970 | ₩61,070 | ₩59,970 | ₩60,252 | +0.47% | 198.5만 |
|---|
| 2026.04.27 | ₩60,198 | ₩61,445 | ₩59,822 | ₩59,876 | -0.53% | 210.4만 |
|---|
| 2026.04.24 | ₩62,075 | ₩62,558 | ₩59,729 | ₩60,265 | -2.92% | 234.3만 |
|---|
| 2026.04.23 | ₩62,625 | ₩63,390 | ₩61,257 | ₩61,754 | -1.39% | 241.8만 |
|---|
| 2026.04.22 | ₩62,129 | ₩63,658 | ₩61,311 | ₩62,826 | +1.12% | 353.3만 |
|---|
| 2026.04.21 | ₩59,246 | ₩61,686 | ₩59,179 | ₩61,539 | +3.87% | 349.8만 |
|---|
| 2026.04.20 | ₩60,332 | ₩60,681 | ₩58,374 | ₩58,481 | -3.07% | 204.5만 |
|---|
| 2026.04.17 | ₩60,345 | ₩60,922 | ₩59,836 | ₩60,198 | -0.24% | 249.6만 |
|---|
| 2026.04.16 | ₩59,179 | ₩59,930 | ₩58,964 | ₩59,514 | +0.57% | 207만 |
|---|
| 2026.04.15 | ₩61,619 | ₩61,821 | ₩59,004 | ₩59,380 | -3.63% | 218.8만 |
|---|
| 2026.04.14 | ₩60,547 | ₩61,727 | ₩60,359 | ₩61,499 | +1.57% | 253.3만 |
|---|
| 2026.04.13 | ₩59,125 | ₩60,345 | ₩58,669 | ₩60,292 | +1.97% | 222.5만 |
|---|
| 2026.04.10 | ₩60,949 | ₩60,949 | ₩58,884 | ₩59,367 | -2.60% | 294.5만 |
|---|
| 2026.04.09 | ₩59,004 | ₩61,096 | ₩58,763 | ₩60,895 | +3.20% | 181.3만 |
|---|
| 2026.04.08 | ₩59,809 | ₩59,970 | ₩58,897 | ₩59,273 | -0.90% | 262.9만 |
|---|
| 2026.04.07 | ₩58,937 | ₩59,608 | ₩58,669 | ₩58,991 | +0.09% | 238.7만 |
|---|
| 2026.04.06 | ₩58,535 | ₩59,219 | ₩58,401 | ₩58,978 | +0.76% | 172.3만 |
|---|
| 2026.04.02 | ₩58,656 | ₩58,884 | ₩58,093 | ₩58,844 | +0.32% | 166.5만 |
|---|
| 2026.04.01 | ₩57,717 | ₩59,259 | ₩56,993 | ₩59,058 | +2.32% | 187.2만 |
|---|
| 2026.03.31 | ₩57,140 | ₩57,891 | ₩56,886 | ₩57,516 | +0.66% | 192.7만 |
|---|
| 2026.03.30 | ₩56,081 | ₩56,658 | ₩55,746 | ₩56,255 | +0.31% | 210.4만 |
|---|
| 2026.03.27 | ₩56,805 | ₩57,261 | ₩55,639 | ₩55,692 | -1.96% | 176.3만 |
|---|
| 2026.03.26 | ₩57,140 | ₩57,945 | ₩56,765 | ₩56,805 | -0.59% | 170.3만 |
|---|
| 2026.03.25 | ₩56,322 | ₩58,307 | ₩56,148 | ₩57,382 | +1.88% | 183.2만 |
|---|
| 2026.03.24 | ₩55,196 | ₩56,135 | ₩54,767 | ₩55,746 | +1.00% | 254만 |
|---|
| 2026.03.23 | ₩56,054 | ₩56,591 | ₩55,504 | ₩55,531 | -0.93% | 261.4만 |
|---|
| 2026.03.20 | ₩55,116 | ₩55,947 | ₩54,847 | ₩55,343 | +0.41% | 669.8만 |
|---|
| 2026.03.19 | ₩54,901 | ₩55,813 | ₩54,847 | ₩55,330 | +0.78% | 209.5만 |
|---|
| 2026.03.18 | ₩55,679 | ₩56,162 | ₩55,008 | ₩55,330 | -0.63% | 222.1만 |
|---|
| 2026.03.17 | ₩55,464 | ₩56,497 | ₩55,303 | ₩56,094 | +1.14% | 237.9만 |
|---|
| 2026.03.16 | ₩55,786 | ₩55,840 | ₩54,941 | ₩55,075 | -1.27% | 225.9만 |
|---|
| 2026.03.13 | ₩55,880 | ₩55,987 | ₩54,378 | ₩55,303 | -1.03% | 223.6만 |
|---|
| 2026.03.12 | ₩55,746 | ₩55,746 | ₩54,338 | ₩55,209 | -0.96% | 278.5만 |
|---|
| 2026.03.11 | ₩55,209 | ₩56,094 | ₩55,075 | ₩55,987 | +1.41% | 228.1만 |
|---|
| 2026.03.10 | ₩56,993 | ₩57,221 | ₩55,196 | ₩55,370 | -2.85% | 407.3만 |
|---|
| 2026.03.09 | ₩54,995 | ₩56,953 | ₩54,552 | ₩56,819 | +3.32% | 316.7만 |
|---|
| 2026.03.06 | ₩54,365 | ₩55,813 | ₩53,962 | ₩55,719 | +2.49% | 271.3만 |
|---|
| 2026.03.05 | ₩55,317 | ₩55,451 | ₩54,284 | ₩55,357 | +0.07% | 343.9만 |
|---|
| 2026.03.04 | ₩55,062 | ₩56,094 | ₩54,566 | ₩55,907 | +1.53% | 425.4만 |
|---|
| 2026.03.03 | ₩54,378 | ₩55,250 | ₩53,909 | ₩54,633 | +0.47% | 347.2만 |
|---|
| 2026.03.02 | ₩56,322 | ₩57,999 | ₩53,252 | ₩55,022 | -2.31% | 782.6만 |
|---|
| 2026.02.27 | ₩58,951 | ₩60,185 | ₩58,347 | ₩59,085 | +0.23% | 484만 |
|---|
| 2026.02.26 | ₩60,225 | ₩60,359 | ₩59,165 | ₩59,380 | -1.40% | 271.4만 |
|---|
| 2026.02.25 | ₩61,150 | ₩61,512 | ₩59,997 | ₩60,010 | -1.86% | 225.5만 |
|---|
| 2026.02.24 | ₩58,884 | ₩60,721 | ₩58,374 | ₩60,533 | +2.80% | 287.8만 |
|---|
| 2026.02.23 | ₩58,334 | ₩59,662 | ₩58,267 | ₩59,018 | +1.17% | 236.2만 |
|---|
| 2026.02.20 | ₩59,045 | ₩59,393 | ₩58,267 | ₩58,508 | -0.91% | 195.9만 |
|---|
| 2026.02.19 | ₩59,206 | ₩59,876 | ₩58,669 | ₩59,219 | +0.02% | 276.6만 |
|---|
| 2026.02.18 | ₩59,004 | ₩59,863 | ₩57,932 | ₩59,635 | +1.07% | 326.8만 |
|---|
| 2026.02.17 | ₩58,951 | ₩59,903 | ₩58,334 | ₩59,112 | +0.27% | 297.8만 |
|---|
| 2026.02.13 | ₩57,516 | ₩59,071 | ₩57,301 | ₩58,897 | +2.40% | 205.5만 |
|---|
| 2026.02.12 | ₩57,435 | ₩58,361 | ₩56,792 | ₩57,261 | -0.30% | 255.7만 |
|---|
| 2026.02.11 | ₩58,280 | ₩58,776 | ₩54,874 | ₩57,583 | -1.20% | 395.4만 |
|---|
| 2026.02.10 | ₩58,964 | ₩59,380 | ₩57,570 | ₩57,637 | -2.25% | 325.3만 |
|---|
| 2026.02.09 | ₩58,924 | ₩59,206 | ₩58,267 | ₩58,937 | +0.02% | 218.5만 |
|---|
| 2026.02.06 | ₩57,476 | ₩59,273 | ₩57,328 | ₩58,870 | +2.43% | 336.5만 |
|---|
| 2026.02.05 | ₩57,261 | ₩58,602 | ₩56,550 | ₩56,819 | -0.77% | 238.2만 |
|---|
| 2026.02.04 | ₩57,382 | ₩58,213 | ₩56,617 | ₩57,194 | -0.33% | 260.9만 |
|---|
| 2026.02.03 | ₩57,006 | ₩58,388 | ₩56,698 | ₩57,114 | +0.19% | 239.4만 |
|---|
| 2026.02.02 | ₩56,336 | ₩57,435 | ₩54,365 | ₩57,409 | +1.90% | 414.7만 |
|---|
| 2026.01.30 | ₩56,564 | ₩56,993 | ₩54,660 | ₩55,464 | -1.94% | 343.6만 |
|---|
| 2026.01.29 | ₩57,167 | ₩58,052 | ₩56,188 | ₩56,698 | -0.82% | 311.6만 |
|---|
| 2026.01.28 | ₩58,361 | ₩58,481 | ₩56,752 | ₩57,207 | -1.98% | 233만 |
|---|
| 2026.01.27 | ₩58,736 | ₩60,144 | ₩57,972 | ₩58,656 | -0.14% | 192.5만 |
|---|
| 2026.01.26 | ₩59,635 | ₩60,319 | ₩58,374 | ₩58,481 | -1.93% | 226.4만 |
|---|
| 2026.01.23 | ₩59,863 | ₩60,842 | ₩59,165 | ₩59,367 | -0.83% | 211.8만 |
|---|
| 2026.01.22 | ₩60,345 | ₩60,399 | ₩59,139 | ₩59,675 | -1.11% | 220.2만 |
|---|
| 2026.01.21 | ₩58,629 | ₩60,895 | ₩58,616 | ₩60,091 | +2.49% | 200.8만 |
|---|
| 2026.01.20 | ₩57,851 | ₩59,380 | ₩57,663 | ₩58,709 | +1.48% | 166.3만 |
|---|
| 2026.01.16 | ₩60,935 | ₩61,043 | ₩58,388 | ₩58,951 | -3.26% | 289.9만 |
|---|
| 2026.01.15 | ₩61,043 | ₩61,378 | ₩60,533 | ₩60,935 | -0.18% | 226.9만 |
|---|
| 2026.01.14 | ₩59,380 | ₩60,801 | ₩59,031 | ₩60,654 | +2.15% | 172.3만 |
|---|
| 2026.01.13 | ₩59,085 | ₩60,412 | ₩58,656 | ₩59,112 | +0.05% | 208.2만 |
|---|
| 2026.01.12 | ₩57,114 | ₩60,426 | ₩56,389 | ₩59,085 | +3.45% | 414.3만 |
|---|
| 2026.01.09 | ₩59,380 | ₩60,909 | ₩58,844 | ₩59,058 | -0.54% | 283.1만 |
|---|
| 2026.01.08 | ₩60,842 | ₩61,472 | ₩58,039 | ₩59,206 | -2.69% | 272.9만 |
|---|
| 2026.01.07 | ₩59,340 | ₩62,102 | ₩59,058 | ₩61,941 | +4.38% | 254.4만 |
|---|
| 2026.01.06 | ₩56,550 | ₩58,911 | ₩56,550 | ₩58,575 | +3.58% | 238.2만 |
|---|
| 2026.01.05 | ₩57,543 | ₩58,280 | ₩56,229 | ₩56,859 | -1.19% | 291.7만 |
|---|
| 2026.01.02 | ₩58,361 | ₩58,642 | ₩57,663 | ₩58,441 | +0.14% | 249만 |
|---|
| 2025.12.31 | ₩58,924 | ₩59,299 | ₩58,334 | ₩58,776 | -0.25% | 175.7만 |
|---|
| 2025.12.30 | ₩60,600 | ₩60,895 | ₩59,031 | ₩59,058 | -2.54% | 181.4만 |
|---|
| 2025.12.29 | ₩61,619 | ₩62,075 | ₩60,748 | ₩60,842 | -1.26% | 182.5만 |
|---|
| 2025.12.26 | ₩62,437 | ₩62,947 | ₩61,633 | ₩62,008 | -0.69% | 153.8만 |
|---|
| 2025.12.24 | ₩62,759 | ₩63,027 | ₩62,116 | ₩62,370 | -0.62% | 108만 |
|---|
| 2025.12.23 | ₩62,706 | ₩63,349 | ₩61,633 | ₩62,504 | -0.32% | 305.6만 |
|---|
| 2025.12.22 | ₩59,340 | ₩62,022 | ₩59,139 | ₩61,941 | +4.38% | 301.8만 |
|---|
| 2025.12.19 | ₩57,342 | ₩59,742 | ₩57,221 | ₩59,407 | +3.60% | 524.2만 |
|---|
| 2025.12.18 | ₩56,269 | ₩57,811 | ₩56,242 | ₩57,087 | +1.45% | 222만 |
|---|
| 2025.12.17 | ₩55,866 | ₩56,376 | ₩55,732 | ₩56,322 | +0.82% | 211.7만 |
|---|
| 2025.12.16 | ₩55,156 | ₩56,014 | ₩54,753 | ₩55,786 | +1.14% | 221.3만 |
|---|
| 2025.12.15 | ₩55,531 | ₩56,443 | ₩55,236 | ₩55,491 | -0.07% | 307만 |
|---|
| 2025.12.12 | ₩55,866 | ₩56,041 | ₩54,525 | ₩54,820 | -1.87% | 256.9만 |
|---|
| 2025.12.11 | ₩55,357 | ₩56,041 | ₩54,727 | ₩55,504 | +0.27% | 279.4만 |
|---|
| 2025.12.10 | ₩56,389 | ₩56,805 | ₩55,022 | ₩55,075 | -2.33% | 324만 |
|---|
| 2025.12.09 | ₩56,550 | ₩57,301 | ₩55,679 | ₩56,148 | -0.71% | 289만 |
|---|
| 2025.12.08 | ₩59,675 | ₩59,796 | ₩56,162 | ₩56,550 | -5.24% | 366.7만 |
|---|
| 2025.12.05 | ₩59,273 | ₩59,796 | ₩58,803 | ₩59,487 | +0.36% | 219.4만 |
|---|
| 2025.12.04 | ₩58,964 | ₩60,064 | ₩58,937 | ₩59,501 | +0.91% | 205.5만 |
|---|
| 2025.12.03 | ₩58,428 | ₩59,648 | ₩58,294 | ₩59,018 | +1.01% | 272.9만 |
|---|
| 2025.12.02 | ₩58,696 | ₩58,978 | ₩57,663 | ₩58,253 | -0.75% | 224.5만 |
|---|
| 2025.12.01 | ₩58,803 | ₩59,152 | ₩58,106 | ₩58,240 | -0.96% | 247.8만 |
|---|
| 2025.11.28 | ₩60,225 | ₩60,225 | ₩59,125 | ₩59,232 | -1.65% | 152.9만 |
|---|
| 2025.11.26 | ₩57,704 | ₩59,594 | ₩57,610 | ₩59,286 | +2.74% | 208.6만 |
|---|
| 2025.11.25 | ₩56,993 | ₩58,455 | ₩56,658 | ₩57,838 | +1.48% | 288.6만 |
|---|
| 2025.11.24 | ₩56,738 | ₩57,663 | ₩56,524 | ₩56,658 | -0.14% | 451.9만 |
|---|
| 2025.11.21 | ₩56,430 | ₩57,476 | ₩56,081 | ₩57,006 | +1.02% | 281.1만 |
|---|
| 2025.11.20 | ₩56,752 | ₩56,993 | ₩55,907 | ₩56,027 | -1.28% | 231.9만 |
|---|
| 2025.11.19 | ₩57,596 | ₩57,650 | ₩55,853 | ₩56,510 | -1.89% | 219.5만 |
|---|
| 2025.11.18 | ₩56,001 | ₩57,315 | ₩56,001 | ₩57,194 | +2.13% | 203.6만 |
|---|
| 2025.11.17 | ₩55,759 | ₩57,878 | ₩55,759 | ₩56,886 | +2.02% | 233.6만 |
|---|
| 2025.11.14 | ₩56,229 | ₩57,114 | ₩55,290 | ₩55,853 | -0.67% | 257.2만 |
|---|
| 2025.11.13 | ₩57,784 | ₩58,629 | ₩56,564 | ₩56,792 | -1.72% | 308.7만 |
|---|
| 2025.11.12 | ₩57,637 | ₩58,575 | ₩57,154 | ₩58,455 | +1.42% | 244만 |
|---|
| 2025.11.11 | ₩55,585 | ₩57,958 | ₩55,585 | ₩57,637 | +3.69% | 286.1만 |
|---|
| 2025.11.10 | ₩55,022 | ₩55,706 | ₩53,412 | ₩55,531 | +0.93% | 262.7만 |
|---|
| 2025.11.07 | ₩54,485 | ₩54,753 | ₩53,547 | ₩54,727 | +0.44% | 232.2만 |
|---|
| 2025.11.06 | ₩53,707 | ₩55,263 | ₩53,707 | ₩54,713 | +1.87% | 293.7만 |
|---|
| 2025.11.05 | ₩53,640 | ₩55,719 | ₩51,213 | ₩54,137 | +0.92% | 496만 |
|---|
| 2025.11.04 | ₩50,704 | ₩52,165 | ₩50,395 | ₩50,824 | +0.24% | 347.5만 |
|---|
| 2025.11.03 | ₩50,355 | ₩51,508 | ₩48,276 | ₩51,039 | +1.36% | 452.9만 |
|---|
| 2025.10.31 | ₩51,790 | ₩52,246 | ₩51,294 | ₩51,857 | +0.13% | 211.2만 |
|---|
| 2025.10.30 | ₩52,943 | ₩53,319 | ₩52,192 | ₩52,219 | -1.37% | 221만 |
|---|
| 2025.10.29 | ₩53,654 | ₩53,976 | ₩52,809 | ₩52,876 | -1.45% | 189.2만 |
|---|
| 2025.10.28 | ₩53,654 | ₩54,485 | ₩52,903 | ₩53,748 | +0.17% | 201.2만 |
|---|
| 2025.10.27 | ₩52,353 | ₩53,667 | ₩52,179 | ₩53,627 | +2.43% | 226.8만 |
|---|
| 2025.10.24 | ₩50,958 | ₩52,501 | ₩50,717 | ₩51,924 | +1.89% | 242.9만 |
|---|
| 2025.10.23 | ₩48,638 | ₩51,401 | ₩48,384 | ₩51,025 | +4.91% | 386.1만 |
|---|
| 2025.10.22 | ₩48,303 | ₩48,880 | ₩47,525 | ₩48,384 | +0.17% | 310.3만 |
|---|
| 2025.10.21 | ₩47,002 | ₩48,451 | ₩46,439 | ₩48,451 | +3.08% | 564.7만 |
|---|
| 2025.10.20 | ₩47,673 | ₩48,504 | ₩45,272 | ₩46,318 | -2.84% | 943.9만 |
|---|
| 2025.10.17 | ₩52,742 | ₩53,104 | ₩51,790 | ₩52,635 | -0.20% | 218.9만 |
|---|
| 2025.10.16 | ₩53,627 | ₩53,707 | ₩52,380 | ₩52,581 | -1.95% | 190.8만 |
|---|
| 2025.10.15 | ₩53,010 | ₩54,365 | ₩52,916 | ₩53,681 | +1.26% | 188.8만 |
|---|
| 2025.10.14 | ₩51,575 | ₩53,506 | ₩51,200 | ₩52,983 | +2.73% | 313.5만 |
|---|
| 2025.10.13 | ₩51,441 | ₩52,018 | ₩50,315 | ₩51,548 | +0.21% | 222.7만 |
|---|
| 2025.10.10 | ₩51,857 | ₩51,910 | ₩50,569 | ₩51,160 | -1.34% | 293.3만 |
|---|