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 | ₩78,805 | ₩81,249 | ₩78,805 | ₩79,954 | +1.46% | 266.6만 |
| 2026.10.08 | ₩77,563 | ₩80,248 | ₩77,349 | ₩78,832 | +1.64% | 268.5만 |
| 2026.10.07 | ₩78,097 | ₩79,166 | ₩77,309 | ₩78,057 | -0.05% | 237.5만 |
| 2026.10.06 | ₩78,605 | ₩78,805 | ₩76,160 | ₩77,910 | -0.88% | 203.2만 |
| 2026.10.05 | ₩77,950 | ₩79,860 | ₩77,229 | ₩78,605 | +0.84% | 258.1만 |
| 2026.10.02 | ₩77,616 | ₩78,765 | ₩77,389 | ₩77,990 | +0.48% | 196.9만 |
| 2026.10.01 | ₩78,191 | ₩79,179 | ₩77,149 | ₩77,389 | -1.02% | 136.9만 |
| 2026.09.30 | ₩78,672 | ₩81,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,017 |
| -0.83% |
| 306.4만 |
| 2026.09.29 | ₩77,550 | ₩78,979 | ₩76,842 | ₩78,338 | +1.02% | 224.4만 |
|---|
| 2026.09.28 | ₩77,429 | ₩78,351 | ₩76,815 | ₩77,964 | +0.69% | 127.9만 |
|---|
| 2026.09.25 | ₩77,803 | ₩78,298 | ₩76,975 | ₩77,683 | -0.15% | 199만 |
|---|
| 2026.09.24 | ₩75,733 | ₩77,456 | ₩75,573 | ₩77,403 | +2.20% | 192.6만 |
|---|
| 2026.09.23 | ₩77,763 | ₩78,351 | ₩75,145 | ₩75,773 | -2.56% | 143.2만 |
|---|
| 2026.09.22 | ₩77,002 | ₩78,925 | ₩76,575 | ₩77,670 | +0.87% | 186만 |
|---|
| 2026.09.21 | ₩78,284 | ₩78,551 | ₩76,000 | ₩76,428 | -2.37% | 210.2만 |
|---|
| 2026.09.18 | ₩77,857 | ₩79,005 | ₩77,336 | ₩77,950 | +0.12% | 524.3만 |
|---|
| 2026.09.17 | ₩76,441 | ₩78,164 | ₩76,441 | ₩78,124 | +2.20% | 178.6만 |
|---|
| 2026.09.16 | ₩76,187 | ₩77,176 | ₩75,239 | ₩75,840 | -0.46% | 188만 |
|---|
| 2026.09.15 | ₩74,705 | ₩76,094 | ₩73,396 | ₩76,000 | +1.73% | 198만 |
|---|
| 2026.09.14 | ₩75,386 | ₩76,227 | ₩74,678 | ₩75,079 | -0.41% | 173.9만 |
|---|
| 2026.09.11 | ₩75,813 | ₩76,708 | ₩72,861 | ₩74,958 | -1.13% | 291.7만 |
|---|
| 2026.09.10 | ₩77,910 | ₩77,910 | ₩76,441 | ₩76,708 | -1.54% | 179만 |
|---|
| 2026.09.09 | ₩76,935 | ₩77,950 | ₩76,067 | ₩77,910 | +1.27% | 177만 |
|---|
| 2026.09.08 | ₩78,765 | ₩79,353 | ₩76,868 | ₩77,029 | -2.20% | 253.9만 |
|---|
| 2026.09.04 | ₩78,137 | ₩79,152 | ₩78,084 | ₩78,818 | +0.87% | 158.1만 |
|---|
| 2026.09.03 | ₩78,471 | ₩79,767 | ₩77,737 | ₩78,979 | +0.65% | 214.1만 |
|---|
| 2026.09.02 | ₩76,414 | ₩78,952 | ₩75,733 | ₩78,177 | +2.31% | 285.1만 |
|---|
| 2026.09.01 | ₩73,128 | ₩76,094 | ₩73,128 | ₩75,987 | +3.91% | 241.3만 |
|---|
| 2026.08.31 | ₩72,260 | ₩73,489 | ₩71,365 | ₩72,982 | +1.00% | 224.6만 |
|---|
| 2026.08.28 | ₩73,649 | ₩73,796 | ₩72,287 | ₩72,728 | -1.25% | 148.6만 |
|---|
| 2026.08.27 | ₩74,478 | ₩74,905 | ₩73,235 | ₩73,810 | -0.90% | 149만 |
|---|
| 2026.08.26 | ₩75,519 | ₩76,000 | ₩74,878 | ₩74,932 | -0.78% | 181.7만 |
|---|
| 2026.08.25 | ₩73,396 | ₩75,786 | ₩73,396 | ₩75,760 | +3.22% | 202.4만 |
|---|
| 2026.08.24 | ₩71,980 | ₩73,182 | ₩71,312 | ₩72,861 | +1.22% | 242.3만 |
|---|
| 2026.08.21 | ₩71,779 | ₩73,035 | ₩71,726 | ₩72,234 | +0.63% | 195만 |
|---|
| 2026.08.20 | ₩71,806 | ₩72,795 | ₩71,379 | ₩71,713 | -0.13% | 195.1만 |
|---|
| 2026.08.19 | ₩71,405 | ₩72,901 | ₩70,925 | ₩72,648 | +1.74% | 250.4만 |
|---|
| 2026.08.18 | ₩69,883 | ₩71,272 | ₩69,602 | ₩70,951 | +1.53% | 129만 |
|---|
| 2026.08.17 | ₩68,454 | ₩70,390 | ₩67,866 | ₩69,883 | +2.09% | 237.3만 |
|---|
| 2026.08.14 | ₩67,211 | ₩68,507 | ₩66,811 | ₩68,440 | +1.83% | 234.2만 |
|---|
| 2026.08.13 | ₩67,505 | ₩68,307 | ₩66,744 | ₩67,599 | +0.14% | 194.9만 |
|---|
| 2026.08.12 | ₩68,120 | ₩68,814 | ₩67,185 | ₩67,292 | -1.22% | 293.9만 |
|---|
| 2026.08.11 | ₩70,617 | ₩71,446 | ₩68,307 | ₩68,560 | -2.91% | 203.9만 |
|---|
| 2026.08.10 | ₩72,127 | ₩72,167 | ₩70,083 | ₩70,738 | -1.93% | 335만 |
|---|
| 2026.08.07 | ₩70,377 | ₩72,314 | ₩69,682 | ₩72,220 | +2.62% | 355만 |
|---|
| 2026.08.06 | ₩70,684 | ₩74,050 | ₩69,135 | ₩69,722 | -1.36% | 541.1만 |
|---|
| 2026.08.05 | ₩75,159 | ₩76,067 | ₩74,224 | ₩75,733 | +0.76% | 420.2만 |
|---|
| 2026.08.04 | ₩73,543 | ₩75,426 | ₩72,474 | ₩74,798 | +1.71% | 273만 |
|---|
| 2026.08.03 | ₩70,885 | ₩73,663 | ₩69,883 | ₩73,543 | +3.75% | 430.2만 |
|---|
| 2026.07.31 | ₩74,478 | ₩75,039 | ₩70,511 | ₩70,831 | -4.90% | 302.6만 |
|---|
| 2026.07.30 | ₩73,329 | ₩74,945 | ₩72,941 | ₩74,758 | +1.95% | 248.7만 |
|---|
| 2026.07.29 | ₩75,399 | ₩75,586 | ₩73,649 | ₩73,903 | -1.98% | 188.2만 |
|---|
| 2026.07.28 | ₩75,332 | ₩75,947 | ₩73,903 | ₩75,479 | +0.20% | 248.9만 |
|---|
| 2026.07.27 | ₩74,544 | ₩75,786 | ₩74,384 | ₩74,544 | 0.00% | 231.7만 |
|---|
| 2026.07.24 | ₩74,892 | ₩75,252 | ₩73,609 | ₩73,957 | -1.25% | 183.8만 |
|---|
| 2026.07.23 | ₩72,901 | ₩74,411 | ₩72,394 | ₩74,331 | +1.96% | 166만 |
|---|
| 2026.07.22 | ₩74,798 | ₩74,878 | ₩73,369 | ₩73,436 | -1.82% | 165.6만 |
|---|
| 2026.07.21 | ₩74,344 | ₩75,386 | ₩73,529 | ₩74,958 | +0.83% | 182만 |
|---|
| 2026.07.20 | ₩74,945 | ₩75,720 | ₩74,130 | ₩74,170 | -1.03% | 238.2만 |
|---|
| 2026.07.17 | ₩73,462 | ₩74,932 | ₩73,128 | ₩74,691 | +1.67% | 255.6만 |
|---|
| 2026.07.16 | ₩74,197 | ₩75,800 | ₩73,850 | ₩74,371 | +0.23% | 203.1만 |
|---|
| 2026.07.15 | ₩73,890 | ₩74,705 | ₩72,648 | ₩74,197 | +0.42% | 189.6만 |
|---|
| 2026.07.14 | ₩74,464 | ₩74,838 | ₩73,596 | ₩74,491 | +0.04% | 180만 |
|---|
| 2026.07.13 | ₩75,119 | ₩75,426 | ₩73,569 | ₩74,852 | -0.36% | 284.4만 |
|---|
| 2026.07.10 | ₩76,388 | ₩76,494 | ₩74,357 | ₩75,466 | -1.21% | 322만 |
|---|
| 2026.07.09 | ₩74,825 | ₩76,695 | ₩74,825 | ₩76,267 | +1.93% | 251.2만 |
|---|
| 2026.07.08 | ₩75,559 | ₩75,960 | ₩73,957 | ₩74,945 | -0.81% | 178.3만 |
|---|
| 2026.07.07 | ₩75,012 | ₩76,895 | ₩74,531 | ₩76,241 | +1.64% | 333.4만 |
|---|
| 2026.07.06 | ₩74,691 | ₩74,758 | ₩73,262 | ₩74,170 | -0.70% | 314.3만 |
|---|
| 2026.07.02 | ₩72,701 | ₩75,079 | ₩72,260 | ₩74,598 | +2.61% | 236.4만 |
|---|
| 2026.07.01 | ₩72,394 | ₩72,754 | ₩71,125 | ₩72,073 | -0.44% | 184.3만 |
|---|
| 2026.06.30 | ₩72,968 | ₩73,302 | ₩72,127 | ₩72,674 | -0.40% | 259.9만 |
|---|
| 2026.06.29 | ₩73,462 | ₩74,678 | ₩72,007 | ₩72,501 | -1.31% | 258.8만 |
|---|
| 2026.06.26 | ₩71,392 | ₩73,663 | ₩70,898 | ₩73,155 | +2.47% | 693.2만 |
|---|
| 2026.06.25 | ₩70,417 | ₩71,726 | ₩69,148 | ₩71,098 | +0.97% | 225.6만 |
|---|
| 2026.06.24 | ₩69,295 | ₩70,911 | ₩69,055 | ₩70,617 | +1.91% | 293.2만 |
|---|
| 2026.06.23 | ₩68,641 | ₩69,549 | ₩67,959 | ₩68,574 | -0.10% | 257.4만 |
|---|
| 2026.06.22 | ₩69,455 | ₩70,724 | ₩67,853 | ₩68,587 | -1.25% | 350.4만 |
|---|
| 2026.06.18 | ₩70,885 | ₩70,951 | ₩68,066 | ₩69,335 | -2.19% | 654.5만 |
|---|
| 2026.06.17 | ₩69,589 | ₩70,791 | ₩68,854 | ₩70,043 | +0.65% | 201.6만 |
|---|
| 2026.06.16 | ₩71,245 | ₩71,272 | ₩69,549 | ₩69,589 | -2.32% | 167.6만 |
|---|
| 2026.06.15 | ₩71,192 | ₩71,259 | ₩69,495 | ₩70,791 | -0.56% | 202.6만 |
|---|
| 2026.06.12 | ₩71,459 | ₩71,953 | ₩70,871 | ₩70,965 | -0.69% | 158.5만 |
|---|
| 2026.06.11 | ₩70,337 | ₩72,033 | ₩70,110 | ₩71,459 | +1.60% | 182.4만 |
|---|
| 2026.06.10 | ₩70,444 | ₩71,886 | ₩70,163 | ₩70,230 | -0.30% | 310.5만 |
|---|
| 2026.06.09 | ₩70,163 | ₩71,165 | ₩69,469 | ₩70,778 | +0.88% | 177.5만 |
|---|
| 2026.06.08 | ₩70,457 | ₩70,644 | ₩68,547 | ₩69,108 | -1.91% | 191.8만 |
|---|
| 2026.06.05 | ₩70,043 | ₩70,764 | ₩69,736 | ₩70,390 | +0.50% | 216.2만 |
|---|
| 2026.06.04 | ₩69,415 | ₩70,511 | ₩68,734 | ₩70,110 | +1.00% | 241만 |
|---|
| 2026.06.03 | ₩64,941 | ₩68,961 | ₩64,246 | ₩68,921 | +6.13% | 297.9만 |
|---|
| 2026.06.02 | ₩67,158 | ₩67,372 | ₩64,647 | ₩64,834 | -3.46% | 303.7만 |
|---|
| 2026.06.01 | ₩67,946 | ₩68,040 | ₩66,383 | ₩67,158 | -1.16% | 244.7만 |
|---|
| 2026.05.29 | ₩68,667 | ₩69,081 | ₩67,345 | ₩67,425 | -1.81% | 295.1만 |
|---|
| 2026.05.28 | ₩66,837 | ₩70,738 | ₩66,784 | ₩68,721 | +2.82% | 357.2만 |
|---|
| 2026.05.27 | ₩67,278 | ₩67,973 | ₩66,597 | ₩66,824 | -0.68% | 243.5만 |
|---|
| 2026.05.26 | ₩67,519 | ₩67,732 | ₩66,130 | ₩66,757 | -1.13% | 210.4만 |
|---|
| 2026.05.22 | ₩66,450 | ₩67,225 | ₩66,130 | ₩66,984 | +0.80% | 154.3만 |
|---|
| 2026.05.21 | ₩66,023 | ₩66,784 | ₩65,462 | ₩66,317 | +0.45% | 148.8만 |
|---|
| 2026.05.20 | ₩65,448 | ₩67,051 | ₩65,288 | ₩66,650 | +1.84% | 241.5만 |
|---|
| 2026.05.19 | ₩66,076 | ₩66,383 | ₩64,393 | ₩65,008 | -1.62% | 284.4만 |
|---|
| 2026.05.18 | ₩67,211 | ₩67,492 | ₩66,036 | ₩66,570 | -0.95% | 259.6만 |
|---|
| 2026.05.15 | ₩68,240 | ₩68,534 | ₩66,236 | ₩66,958 | -1.88% | 206.9만 |
|---|
| 2026.05.14 | ₩68,774 | ₩68,961 | ₩67,158 | ₩68,253 | -0.76% | 242.1만 |
|---|
| 2026.05.13 | ₩66,544 | ₩68,761 | ₩66,276 | ₩68,507 | +2.95% | 324.1만 |
|---|
| 2026.05.12 | ₩66,784 | ₩66,784 | ₩65,208 | ₩66,063 | -1.08% | 276.7만 |
|---|
| 2026.05.11 | ₩64,460 | ₩67,425 | ₩64,380 | ₩66,397 | +3.00% | 383.1만 |
|---|
| 2026.05.08 | ₩62,229 | ₩64,340 | ₩62,056 | ₩64,326 | +3.37% | 217.9만 |
|---|
| 2026.05.07 | ₩64,714 | ₩65,048 | ₩60,974 | ₩61,722 | -4.62% | 351.9만 |
|---|
| 2026.05.06 | ₩63,685 | ₩65,341 | ₩60,386 | ₩65,048 | +2.14% | 634만 |
|---|
| 2026.05.05 | ₩59,371 | ₩60,386 | ₩58,944 | ₩59,331 | -0.07% | 356.3만 |
|---|
| 2026.05.04 | ₩58,115 | ₩59,197 | ₩58,102 | ₩58,997 | +1.52% | 314.5만 |
|---|
| 2026.05.01 | ₩58,770 | ₩59,171 | ₩58,102 | ₩58,343 | -0.73% | 395.5만 |
|---|
| 2026.04.30 | ₩60,186 | ₩60,667 | ₩59,077 | ₩59,384 | -1.33% | 215.3만 |
|---|
| 2026.04.29 | ₩59,545 | ₩60,359 | ₩58,903 | ₩59,692 | +0.25% | 185.8만 |
|---|
| 2026.04.28 | ₩59,732 | ₩60,827 | ₩59,732 | ₩60,012 | +0.47% | 198.5만 |
|---|
| 2026.04.27 | ₩59,959 | ₩61,201 | ₩59,585 | ₩59,638 | -0.53% | 210.4만 |
|---|
| 2026.04.24 | ₩61,829 | ₩62,309 | ₩59,491 | ₩60,025 | -2.92% | 234.3만 |
|---|
| 2026.04.23 | ₩62,376 | ₩63,138 | ₩61,014 | ₩61,508 | -1.39% | 241.8만 |
|---|
| 2026.04.22 | ₩61,882 | ₩63,405 | ₩61,067 | ₩62,577 | +1.12% | 353.3만 |
|---|
| 2026.04.21 | ₩59,010 | ₩61,441 | ₩58,944 | ₩61,294 | +3.87% | 349.8만 |
|---|
| 2026.04.20 | ₩60,092 | ₩60,440 | ₩58,142 | ₩58,249 | -3.07% | 204.5만 |
|---|
| 2026.04.17 | ₩60,106 | ₩60,680 | ₩59,598 | ₩59,959 | -0.24% | 249.6만 |
|---|
| 2026.04.16 | ₩58,944 | ₩59,692 | ₩58,730 | ₩59,277 | +0.57% | 207만 |
|---|
| 2026.04.15 | ₩61,374 | ₩61,575 | ₩58,770 | ₩59,144 | -3.63% | 218.8만 |
|---|
| 2026.04.14 | ₩60,306 | ₩61,481 | ₩60,119 | ₩61,254 | +1.57% | 253.3만 |
|---|
| 2026.04.13 | ₩58,890 | ₩60,106 | ₩58,436 | ₩60,052 | +1.97% | 222.5만 |
|---|
| 2026.04.10 | ₩60,707 | ₩60,707 | ₩58,650 | ₩59,131 | -2.60% | 294.5만 |
|---|
| 2026.04.09 | ₩58,770 | ₩60,854 | ₩58,529 | ₩60,653 | +3.20% | 181.3만 |
|---|
| 2026.04.08 | ₩59,571 | ₩59,732 | ₩58,663 | ₩59,037 | -0.90% | 262.9만 |
|---|
| 2026.04.07 | ₩58,703 | ₩59,371 | ₩58,436 | ₩58,757 | +0.09% | 238.7만 |
|---|
| 2026.04.06 | ₩58,302 | ₩58,984 | ₩58,169 | ₩58,743 | +0.76% | 172.3만 |
|---|
| 2026.04.02 | ₩58,423 | ₩58,650 | ₩57,862 | ₩58,610 | +0.32% | 166.5만 |
|---|
| 2026.04.01 | ₩57,488 | ₩59,024 | ₩56,766 | ₩58,823 | +2.32% | 187.2만 |
|---|
| 2026.03.31 | ₩56,913 | ₩57,661 | ₩56,660 | ₩57,287 | +0.66% | 192.7만 |
|---|
| 2026.03.30 | ₩55,858 | ₩56,432 | ₩55,524 | ₩56,032 | +0.31% | 210.4만 |
|---|
| 2026.03.27 | ₩56,579 | ₩57,034 | ₩55,417 | ₩55,471 | -1.96% | 176.3만 |
|---|
| 2026.03.26 | ₩56,913 | ₩57,715 | ₩56,539 | ₩56,579 | -0.59% | 170.3만 |
|---|
| 2026.03.25 | ₩56,099 | ₩58,075 | ₩55,925 | ₩57,154 | +1.88% | 183.2만 |
|---|
| 2026.03.24 | ₩54,977 | ₩55,912 | ₩54,549 | ₩55,524 | +1.00% | 254만 |
|---|
| 2026.03.23 | ₩55,831 | ₩56,366 | ₩55,284 | ₩55,311 | -0.93% | 261.4만 |
|---|
| 2026.03.20 | ₩54,896 | ₩55,725 | ₩54,629 | ₩55,124 | +0.41% | 669.8만 |
|---|
| 2026.03.19 | ₩54,683 | ₩55,591 | ₩54,629 | ₩55,110 | +0.78% | 209.5만 |
|---|
| 2026.03.18 | ₩55,457 | ₩55,938 | ₩54,790 | ₩55,110 | -0.63% | 222.1만 |
|---|
| 2026.03.17 | ₩55,244 | ₩56,272 | ₩55,083 | ₩55,871 | +1.14% | 237.9만 |
|---|
| 2026.03.16 | ₩55,564 | ₩55,618 | ₩54,723 | ₩54,856 | -1.27% | 225.9만 |
|---|
| 2026.03.13 | ₩55,658 | ₩55,765 | ₩54,162 | ₩55,083 | -1.03% | 223.6만 |
|---|
| 2026.03.12 | ₩55,524 | ₩55,524 | ₩54,122 | ₩54,990 | -0.96% | 278.5만 |
|---|
| 2026.03.11 | ₩54,990 | ₩55,871 | ₩54,856 | ₩55,765 | +1.41% | 228.1만 |
|---|
| 2026.03.10 | ₩56,766 | ₩56,993 | ₩54,977 | ₩55,150 | -2.85% | 407.3만 |
|---|
| 2026.03.09 | ₩54,776 | ₩56,726 | ₩54,335 | ₩56,593 | +3.32% | 316.7만 |
|---|
| 2026.03.06 | ₩54,148 | ₩55,591 | ₩53,748 | ₩55,498 | +2.49% | 271.3만 |
|---|
| 2026.03.05 | ₩55,097 | ₩55,230 | ₩54,068 | ₩55,137 | +0.07% | 343.9만 |
|---|
| 2026.03.04 | ₩54,843 | ₩55,871 | ₩54,349 | ₩55,684 | +1.53% | 425.4만 |
|---|
| 2026.03.03 | ₩54,162 | ₩55,030 | ₩53,694 | ₩54,416 | +0.47% | 347.2만 |
|---|
| 2026.03.02 | ₩56,099 | ₩57,768 | ₩53,040 | ₩54,803 | -2.31% | 782.6만 |
|---|
| 2026.02.27 | ₩58,716 | ₩59,945 | ₩58,115 | ₩58,850 | +0.23% | 484만 |
|---|
| 2026.02.26 | ₩59,985 | ₩60,119 | ₩58,930 | ₩59,144 | -1.40% | 271.4만 |
|---|
| 2026.02.25 | ₩60,907 | ₩61,268 | ₩59,758 | ₩59,772 | -1.86% | 225.5만 |
|---|
| 2026.02.24 | ₩58,650 | ₩60,480 | ₩58,142 | ₩60,293 | +2.80% | 287.8만 |
|---|
| 2026.02.23 | ₩58,102 | ₩59,424 | ₩58,035 | ₩58,783 | +1.17% | 236.2만 |
|---|
| 2026.02.20 | ₩58,810 | ₩59,157 | ₩58,035 | ₩58,276 | -0.91% | 195.9만 |
|---|
| 2026.02.19 | ₩58,970 | ₩59,638 | ₩58,436 | ₩58,984 | +0.02% | 276.6만 |
|---|
| 2026.02.18 | ₩58,770 | ₩59,625 | ₩57,701 | ₩59,398 | +1.07% | 326.8만 |
|---|
| 2026.02.17 | ₩58,716 | ₩59,665 | ₩58,102 | ₩58,877 | +0.27% | 297.8만 |
|---|
| 2026.02.13 | ₩57,287 | ₩58,837 | ₩57,074 | ₩58,663 | +2.40% | 205.5만 |
|---|
| 2026.02.12 | ₩57,207 | ₩58,129 | ₩56,566 | ₩57,034 | -0.30% | 255.7만 |
|---|
| 2026.02.11 | ₩58,049 | ₩58,543 | ₩54,656 | ₩57,354 | -1.20% | 395.4만 |
|---|
| 2026.02.10 | ₩58,730 | ₩59,144 | ₩57,341 | ₩57,408 | -2.25% | 325.3만 |
|---|
| 2026.02.09 | ₩58,690 | ₩58,970 | ₩58,035 | ₩58,703 | +0.02% | 218.5만 |
|---|
| 2026.02.06 | ₩57,247 | ₩59,037 | ₩57,100 | ₩58,636 | +2.43% | 336.5만 |
|---|
| 2026.02.05 | ₩57,034 | ₩58,369 | ₩56,326 | ₩56,593 | -0.77% | 238.2만 |
|---|
| 2026.02.04 | ₩57,154 | ₩57,982 | ₩56,392 | ₩56,967 | -0.33% | 260.9만 |
|---|
| 2026.02.03 | ₩56,780 | ₩58,156 | ₩56,473 | ₩56,887 | +0.19% | 239.4만 |
|---|
| 2026.02.02 | ₩56,112 | ₩57,207 | ₩54,148 | ₩57,180 | +1.90% | 414.7만 |
|---|
| 2026.01.30 | ₩56,339 | ₩56,766 | ₩54,442 | ₩55,244 | -1.94% | 343.6만 |
|---|
| 2026.01.29 | ₩56,940 | ₩57,822 | ₩55,965 | ₩56,473 | -0.82% | 311.6만 |
|---|
| 2026.01.28 | ₩58,129 | ₩58,249 | ₩56,526 | ₩56,980 | -1.98% | 233만 |
|---|
| 2026.01.27 | ₩58,503 | ₩59,905 | ₩57,741 | ₩58,423 | -0.14% | 192.5만 |
|---|
| 2026.01.26 | ₩59,398 | ₩60,079 | ₩58,142 | ₩58,249 | -1.93% | 226.4만 |
|---|
| 2026.01.23 | ₩59,625 | ₩60,600 | ₩58,930 | ₩59,131 | -0.83% | 211.8만 |
|---|
| 2026.01.22 | ₩60,106 | ₩60,159 | ₩58,903 | ₩59,438 | -1.11% | 220.2만 |
|---|
| 2026.01.21 | ₩58,396 | ₩60,653 | ₩58,383 | ₩59,852 | +2.49% | 200.8만 |
|---|
| 2026.01.20 | ₩57,621 | ₩59,144 | ₩57,434 | ₩58,476 | +1.48% | 166.3만 |
|---|
| 2026.01.16 | ₩60,693 | ₩60,800 | ₩58,156 | ₩58,716 | -3.26% | 289.9만 |
|---|
| 2026.01.15 | ₩60,800 | ₩61,134 | ₩60,293 | ₩60,693 | -0.18% | 226.9만 |
|---|
| 2026.01.14 | ₩59,144 | ₩60,560 | ₩58,797 | ₩60,413 | +2.15% | 172.3만 |
|---|
| 2026.01.13 | ₩58,850 | ₩60,172 | ₩58,423 | ₩58,877 | +0.05% | 208.2만 |
|---|
| 2026.01.12 | ₩56,887 | ₩60,186 | ₩56,165 | ₩58,850 | +3.45% | 414.3만 |
|---|
| 2026.01.09 | ₩59,144 | ₩60,667 | ₩58,610 | ₩58,823 | -0.54% | 283.1만 |
|---|
| 2026.01.08 | ₩60,600 | ₩61,228 | ₩57,808 | ₩58,970 | -2.69% | 272.9만 |
|---|
| 2026.01.07 | ₩59,104 | ₩61,855 | ₩58,823 | ₩61,695 | +4.38% | 254.4만 |
|---|
| 2026.01.06 | ₩56,326 | ₩58,676 | ₩56,326 | ₩58,343 | +3.58% | 238.2만 |
|---|
| 2026.01.05 | ₩57,314 | ₩58,049 | ₩56,005 | ₩56,633 | -1.19% | 291.7만 |
|---|
| 2026.01.02 | ₩58,129 | ₩58,409 | ₩57,434 | ₩58,209 | +0.14% | 249만 |
|---|
| 2025.12.31 | ₩58,690 | ₩59,064 | ₩58,102 | ₩58,543 | -0.25% | 175.7만 |
|---|
| 2025.12.30 | ₩60,359 | ₩60,653 | ₩58,797 | ₩58,823 | -2.54% | 181.4만 |
|---|
| 2025.12.29 | ₩61,374 | ₩61,829 | ₩60,506 | ₩60,600 | -1.26% | 182.5만 |
|---|
| 2025.12.26 | ₩62,189 | ₩62,697 | ₩61,388 | ₩61,762 | -0.69% | 153.8만 |
|---|
| 2025.12.24 | ₩62,510 | ₩62,777 | ₩61,869 | ₩62,122 | -0.62% | 108만 |
|---|
| 2025.12.23 | ₩62,456 | ₩63,098 | ₩61,388 | ₩62,256 | -0.32% | 305.6만 |
|---|
| 2025.12.22 | ₩59,104 | ₩61,775 | ₩58,903 | ₩61,695 | +4.38% | 301.8만 |
|---|
| 2025.12.19 | ₩57,114 | ₩59,505 | ₩56,993 | ₩59,171 | +3.60% | 524.2만 |
|---|
| 2025.12.18 | ₩56,045 | ₩57,581 | ₩56,018 | ₩56,860 | +1.45% | 222만 |
|---|
| 2025.12.17 | ₩55,644 | ₩56,152 | ₩55,511 | ₩56,099 | +0.82% | 211.7만 |
|---|
| 2025.12.16 | ₩54,937 | ₩55,791 | ₩54,536 | ₩55,564 | +1.14% | 221.3만 |
|---|
| 2025.12.15 | ₩55,311 | ₩56,219 | ₩55,017 | ₩55,270 | -0.07% | 307만 |
|---|
| 2025.12.12 | ₩55,644 | ₩55,818 | ₩54,309 | ₩54,603 | -1.87% | 256.9만 |
|---|
| 2025.12.11 | ₩55,137 | ₩55,818 | ₩54,509 | ₩55,284 | +0.27% | 279.4만 |
|---|
| 2025.12.10 | ₩56,165 | ₩56,579 | ₩54,803 | ₩54,856 | -2.33% | 324만 |
|---|
| 2025.12.09 | ₩56,326 | ₩57,074 | ₩55,457 | ₩55,925 | -0.71% | 289만 |
|---|
| 2025.12.08 | ₩59,438 | ₩59,558 | ₩55,938 | ₩56,326 | -5.24% | 366.7만 |
|---|
| 2025.12.05 | ₩59,037 | ₩59,558 | ₩58,570 | ₩59,251 | +0.36% | 219.4만 |
|---|
| 2025.12.04 | ₩58,730 | ₩59,825 | ₩58,703 | ₩59,264 | +0.91% | 205.5만 |
|---|
| 2025.12.03 | ₩58,196 | ₩59,411 | ₩58,062 | ₩58,783 | +1.01% | 272.9만 |
|---|
| 2025.12.02 | ₩58,463 | ₩58,743 | ₩57,434 | ₩58,022 | -0.75% | 224.5만 |
|---|
| 2025.12.01 | ₩58,570 | ₩58,917 | ₩57,875 | ₩58,009 | -0.96% | 247.8만 |
|---|
| 2025.11.28 | ₩59,985 | ₩59,985 | ₩58,890 | ₩58,997 | -1.65% | 152.9만 |
|---|
| 2025.11.26 | ₩57,474 | ₩59,358 | ₩57,381 | ₩59,050 | +2.74% | 208.6만 |
|---|
| 2025.11.25 | ₩56,766 | ₩58,222 | ₩56,432 | ₩57,608 | +1.48% | 288.6만 |
|---|
| 2025.11.24 | ₩56,513 | ₩57,434 | ₩56,299 | ₩56,432 | -0.14% | 451.9만 |
|---|
| 2025.11.21 | ₩56,205 | ₩57,247 | ₩55,858 | ₩56,780 | +1.02% | 281.1만 |
|---|
| 2025.11.20 | ₩56,526 | ₩56,766 | ₩55,684 | ₩55,805 | -1.28% | 231.9만 |
|---|
| 2025.11.19 | ₩57,367 | ₩57,421 | ₩55,631 | ₩56,286 | -1.89% | 219.5만 |
|---|
| 2025.11.18 | ₩55,778 | ₩57,087 | ₩55,778 | ₩56,967 | +2.13% | 203.6만 |
|---|
| 2025.11.17 | ₩55,538 | ₩57,648 | ₩55,538 | ₩56,660 | +2.02% | 233.6만 |
|---|
| 2025.11.14 | ₩56,005 | ₩56,887 | ₩55,070 | ₩55,631 | -0.67% | 257.2만 |
|---|
| 2025.11.13 | ₩57,554 | ₩58,396 | ₩56,339 | ₩56,566 | -1.72% | 308.7만 |
|---|
| 2025.11.12 | ₩57,408 | ₩58,343 | ₩56,927 | ₩58,222 | +1.42% | 244만 |
|---|
| 2025.11.11 | ₩55,364 | ₩57,728 | ₩55,364 | ₩57,408 | +3.69% | 286.1만 |
|---|
| 2025.11.10 | ₩54,803 | ₩55,484 | ₩53,200 | ₩55,311 | +0.93% | 262.7만 |
|---|
| 2025.11.07 | ₩54,269 | ₩54,536 | ₩53,334 | ₩54,509 | +0.44% | 232.2만 |
|---|
| 2025.11.06 | ₩53,494 | ₩55,043 | ₩53,494 | ₩54,496 | +1.87% | 293.7만 |
|---|
| 2025.11.05 | ₩53,427 | ₩55,498 | ₩51,010 | ₩53,921 | +0.92% | 496만 |
|---|
| 2025.11.04 | ₩50,502 | ₩51,958 | ₩50,195 | ₩50,622 | +0.24% | 347.5만 |
|---|
| 2025.11.03 | ₩50,155 | ₩51,303 | ₩48,084 | ₩50,836 | +1.36% | 452.9만 |
|---|
| 2025.10.31 | ₩51,584 | ₩52,038 | ₩51,090 | ₩51,651 | +0.13% | 211.2만 |
|---|
| 2025.10.30 | ₩52,733 | ₩53,107 | ₩51,985 | ₩52,011 | -1.37% | 221만 |
|---|
| 2025.10.29 | ₩53,441 | ₩53,761 | ₩52,599 | ₩52,666 | -1.45% | 189.2만 |
|---|
| 2025.10.28 | ₩53,441 | ₩54,269 | ₩52,693 | ₩53,534 | +0.17% | 201.2만 |
|---|
| 2025.10.27 | ₩52,145 | ₩53,454 | ₩51,971 | ₩53,414 | +2.43% | 226.8만 |
|---|
| 2025.10.24 | ₩50,756 | ₩52,292 | ₩50,515 | ₩51,718 | +1.89% | 242.9만 |
|---|
| 2025.10.23 | ₩48,445 | ₩51,197 | ₩48,191 | ₩50,823 | +4.91% | 386.1만 |
|---|
| 2025.10.22 | ₩48,111 | ₩48,686 | ₩47,336 | ₩48,191 | +0.17% | 310.3만 |
|---|
| 2025.10.21 | ₩46,816 | ₩48,258 | ₩46,255 | ₩48,258 | +3.08% | 564.7만 |
|---|
| 2025.10.20 | ₩47,483 | ₩48,312 | ₩45,093 | ₩46,134 | -2.84% | 943.9만 |
|---|
| 2025.10.17 | ₩52,532 | ₩52,893 | ₩51,584 | ₩52,425 | -0.20% | 218.9만 |
|---|
| 2025.10.16 | ₩53,414 | ₩53,494 | ₩52,172 | ₩52,372 | -1.95% | 190.8만 |
|---|
| 2025.10.15 | ₩52,799 | ₩54,148 | ₩52,706 | ₩53,467 | +1.26% | 188.8만 |
|---|
| 2025.10.14 | ₩51,370 | ₩53,294 | ₩50,996 | ₩52,773 | +2.73% | 313.5만 |
|---|
| 2025.10.13 | ₩51,237 | ₩51,811 | ₩50,115 | ₩51,344 | +0.21% | 222.7만 |
|---|
| 2025.10.10 | ₩51,651 | ₩51,704 | ₩50,368 | ₩50,956 | -1.34% | 293.3만 |
|---|