시장 데이터를 불러오는 중
전체 종목
엑소자임스 과거 주가
eXoZymes Inc. - Common Stock · EXOZ · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
eXoZymes Inc. - Common Stock · EXOZ · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,155 | ₩7,255 | ₩7,041 | ₩7,041 | -1.59% | 1천 |
| 2026.10.08 | ₩7,631 | ₩8,502 | ₩7,067 | ₩7,067 | -7.38% | 2.2만 |
| 2026.10.07 | ₩7,443 | ₩7,658 | ₩7,403 | ₩7,430 | -0.18% | 7.6천 |
| 2026.10.06 | ₩7,564 | ₩7,671 | ₩7,403 | ₩7,403 | -2.13% | 1.8천 |
| 2026.10.05 | ₩7,845 | ₩7,845 | ₩7,389 | ₩7,403 | -5.64% | 4.4천 |
| 2026.10.02 | ₩7,872 | ₩8,046 | ₩7,727 | ₩7,738 | -1.70% | 2.1천 |
| 2026.10.01 | ₩7,725 | ₩7,725 | ₩7,725 | ₩7,725 | 0.00% | 1천 |
| 2026.09.30 | ₩7,735 | ₩8,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,818 |
| +1.07% |
| 2천 |
| 2026.09.29 | ₩8,127 | ₩8,181 | ₩8,127 | ₩8,181 | +0.66% | 2천 |
|---|
| 2026.09.28 | ₩8,757 | ₩8,757 | ₩8,046 | ₩8,046 | -8.12% | 8.3천 |
|---|
| 2026.09.25 | ₩8,543 | ₩8,925 | ₩8,207 | ₩8,375 | -1.96% | 9.2천 |
|---|
| 2026.09.24 | ₩8,207 | ₩8,496 | ₩8,207 | ₩8,496 | +3.51% | 6.5천 |
|---|
| 2026.09.23 | ₩8,636 | ₩9,253 | ₩8,194 | ₩8,556 | -0.93% | 1.2만 |
|---|
| 2026.09.22 | ₩8,663 | ₩9,361 | ₩8,248 | ₩8,301 | -4.18% | 9.5천 |
|---|
| 2026.09.21 | ₩8,623 | ₩9,367 | ₩8,194 | ₩8,234 | -4.51% | 1.2만 |
|---|
| 2026.09.18 | ₩8,274 | ₩9,032 | ₩8,046 | ₩8,630 | +4.29% | 1.6만 |
|---|
| 2026.09.17 | ₩8,181 | ₩9,300 | ₩8,181 | ₩8,301 | +1.48% | 8.9천 |
|---|
| 2026.09.16 | ₩8,556 | ₩8,697 | ₩8,046 | ₩8,261 | -3.45% | 1.2만 |
|---|
| 2026.09.15 | ₩8,382 | ₩9,099 | ₩8,113 | ₩8,818 | +5.20% | 1.1만 |
|---|
| 2026.09.14 | ₩8,382 | ₩8,502 | ₩8,382 | ₩8,422 | +0.48% | 5.6천 |
|---|
| 2026.09.11 | ₩8,167 | ₩8,918 | ₩8,167 | ₩8,451 | +3.48% | 4.6천 |
|---|
| 2026.09.10 | ₩8,382 | ₩8,764 | ₩8,046 | ₩8,274 | -1.28% | 8.3천 |
|---|
| 2026.09.09 | ₩8,864 | ₩9,280 | ₩8,274 | ₩8,274 | -6.66% | 7.9천 |
|---|
| 2026.09.08 | ₩9,575 | ₩9,723 | ₩8,449 | ₩8,462 | -11.62% | 1.9만 |
|---|
| 2026.09.04 | ₩9,522 | ₩9,522 | ₩9,186 | ₩9,186 | -3.52% | 1.3천 |
|---|
| 2026.09.03 | ₩9,387 | ₩9,387 | ₩8,650 | ₩9,119 | -2.86% | 4천 |
|---|
| 2026.09.02 | ₩8,835 | ₩9,106 | ₩8,650 | ₩9,106 | +3.07% | 900 |
|---|
| 2026.09.01 | ₩9,683 | ₩9,683 | ₩8,717 | ₩8,717 | -9.97% | 4.1천 |
|---|
| 2026.08.31 | ₩9,763 | ₩9,763 | ₩9,025 | ₩9,025 | -7.55% | 800 |
|---|
| 2026.08.28 | ₩9,401 | ₩9,897 | ₩8,999 | ₩9,613 | +2.25% | 2.8천 |
|---|
| 2026.08.27 | ₩8,905 | ₩9,622 | ₩8,905 | ₩9,622 | +8.06% | 1.1천 |
|---|
| 2026.08.26 | ₩9,264 | ₩10,192 | ₩9,188 | ₩10,092 | +8.93% | 1.5천 |
|---|
| 2026.08.25 | ₩9,629 | ₩10,460 | ₩8,650 | ₩10,098 | +4.87% | 3.2천 |
|---|
| 2026.08.24 | ₩8,878 | ₩9,320 | ₩8,878 | ₩9,320 | +4.98% | 1.5천 |
|---|
| 2026.08.21 | ₩10,742 | ₩10,742 | ₩9,495 | ₩9,589 | -10.74% | 1만 |
|---|
| 2026.08.20 | ₩8,717 | ₩10,340 | ₩8,610 | ₩9,441 | +8.31% | 1.3만 |
|---|
| 2026.08.19 | ₩8,154 | ₩8,650 | ₩8,154 | ₩8,583 | +5.26% | 3.1천 |
|---|
| 2026.08.18 | ₩8,382 | ₩8,717 | ₩8,113 | ₩8,569 | +2.24% | 3천 |
|---|
| 2026.08.17 | ₩8,321 | ₩8,717 | ₩8,046 | ₩8,087 | -2.82% | 1.1만 |
|---|
| 2026.08.14 | ₩7,899 | ₩8,704 | ₩7,805 | ₩7,805 | -1.19% | 9.1천 |
|---|
| 2026.08.13 | ₩8,046 | ₩8,046 | ₩7,845 | ₩8,046 | 0.00% | 4.5천 |
|---|
| 2026.08.12 | ₩8,046 | ₩8,046 | ₩7,725 | ₩7,725 | -4.00% | 2.3천 |
|---|
| 2026.08.11 | ₩7,108 | ₩8,060 | ₩7,108 | ₩7,725 | +8.68% | 4.3천 |
|---|
| 2026.08.10 | ₩6,915 | ₩7,114 | ₩6,866 | ₩6,974 | +0.85% | 2.6천 |
|---|
| 2026.08.07 | ₩6,893 | ₩7,046 | ₩6,846 | ₩6,846 | -0.68% | 2.9천 |
|---|
| 2026.08.06 | ₩7,894 | ₩7,894 | ₩6,866 | ₩6,927 | -12.25% | 3.2천 |
|---|
| 2026.08.05 | ₩6,343 | ₩7,336 | ₩6,343 | ₩7,295 | +15.01% | 9.1천 |
|---|
| 2026.08.04 | ₩6,330 | ₩6,518 | ₩6,102 | ₩6,196 | -2.12% | 3.5천 |
|---|
| 2026.08.03 | ₩6,558 | ₩6,571 | ₩6,169 | ₩6,169 | -5.93% | 1.2만 |
|---|
| 2026.07.31 | ₩6,558 | ₩6,558 | ₩6,169 | ₩6,236 | -4.91% | 2.3천 |
|---|
| 2026.07.30 | ₩6,048 | ₩6,303 | ₩6,035 | ₩6,169 | +2.00% | 4.7천 |
|---|
| 2026.07.29 | ₩5,968 | ₩6,558 | ₩5,834 | ₩5,901 | -1.12% | 4.1천 |
|---|
| 2026.07.28 | ₩6,165 | ₩6,303 | ₩5,901 | ₩5,901 | -4.29% | 7.5천 |
|---|
| 2026.07.27 | ₩6,410 | ₩6,719 | ₩6,035 | ₩6,102 | -4.81% | 1.9만 |
|---|
| 2026.07.24 | ₩6,692 | ₩6,692 | ₩6,249 | ₩6,316 | -5.61% | 5.8천 |
|---|
| 2026.07.23 | ₩6,839 | ₩7,155 | ₩6,303 | ₩6,303 | -7.84% | 6.9천 |
|---|
| 2026.07.22 | ₩7,155 | ₩7,155 | ₩6,839 | ₩6,880 | -3.84% | 4.6천 |
|---|
| 2026.07.21 | ₩7,818 | ₩8,033 | ₩6,839 | ₩7,141 | -8.66% | 1.7만 |
|---|
| 2026.07.20 | ₩7,818 | ₩8,375 | ₩7,409 | ₩7,510 | -3.95% | 9.8천 |
|---|
| 2026.07.17 | ₩8,341 | ₩8,422 | ₩7,041 | ₩8,073 | -3.22% | 8.1천 |
|---|
| 2026.07.16 | ₩8,234 | ₩8,583 | ₩8,221 | ₩8,341 | +1.30% | 1만 |
|---|
| 2026.07.15 | ₩9,387 | ₩9,387 | ₩8,194 | ₩8,207 | -12.57% | 1.2만 |
|---|
| 2026.07.14 | ₩8,784 | ₩9,461 | ₩8,784 | ₩9,387 | +6.87% | 2.7천 |
|---|
| 2026.07.13 | ₩10,279 | ₩10,279 | ₩8,218 | ₩8,543 | -16.89% | 1.3만 |
|---|
| 2026.07.10 | ₩9,495 | ₩9,495 | ₩9,186 | ₩9,347 | -1.55% | 7.1천 |
|---|
| 2026.07.09 | ₩10,179 | ₩10,273 | ₩9,200 | ₩9,495 | -6.72% | 1.1만 |
|---|
| 2026.07.08 | ₩10,487 | ₩10,702 | ₩10,125 | ₩10,125 | -3.45% | 6천 |
|---|
| 2026.07.07 | ₩10,708 | ₩11,399 | ₩9,857 | ₩10,185 | -4.88% | 1.8만 |
|---|
| 2026.07.06 | ₩11,345 | ₩11,573 | ₩10,527 | ₩10,916 | -3.78% | 2만 |
|---|
| 2026.07.02 | ₩10,963 | ₩11,600 | ₩10,527 | ₩11,372 | +3.73% | 5.1만 |
|---|
| 2026.07.01 | ₩11,305 | ₩11,667 | ₩10,326 | ₩11,399 | +0.83% | 5.3만 |
|---|
| 2026.06.30 | ₩11,292 | ₩11,573 | ₩9,924 | ₩11,305 | +0.12% | 2만 |
|---|
| 2026.06.29 | ₩10,742 | ₩11,292 | ₩9,723 | ₩11,292 | +5.12% | 2만 |
|---|
| 2026.06.26 | ₩10,440 | ₩10,769 | ₩9,669 | ₩10,769 | +3.15% | 8.5천 |
|---|
| 2026.06.25 | ₩9,455 | ₩10,686 | ₩9,455 | ₩9,924 | +4.96% | 3.6천 |
|---|
| 2026.06.24 | ₩10,226 | ₩10,226 | ₩9,575 | ₩9,575 | -6.36% | 3.1천 |
|---|
| 2026.06.23 | ₩10,755 | ₩10,857 | ₩10,326 | ₩10,326 | -3.99% | 3.9천 |
|---|
| 2026.06.22 | ₩10,662 | ₩11,010 | ₩9,522 | ₩10,970 | +2.89% | 8.1천 |
|---|
| 2026.06.18 | ₩8,726 | ₩10,501 | ₩8,726 | ₩10,501 | +20.33% | 2만 |
|---|
| 2026.06.17 | ₩11,010 | ₩11,010 | ₩8,489 | ₩8,489 | -22.90% | 1.8만 |
|---|
| 2026.06.16 | ₩10,454 | ₩10,454 | ₩9,868 | ₩9,951 | -4.81% | 2.5천 |
|---|
| 2026.06.15 | ₩10,293 | ₩10,460 | ₩9,857 | ₩9,857 | -4.23% | 1.6천 |
|---|
| 2026.06.12 | ₩9,750 | ₩10,554 | ₩9,522 | ₩9,522 | -2.34% | 1.3만 |
|---|
| 2026.06.11 | ₩10,501 | ₩10,729 | ₩10,098 | ₩10,326 | -1.66% | 1.4만 |
|---|
| 2026.06.10 | ₩10,621 | ₩11,521 | ₩10,273 | ₩10,353 | -2.53% | 1.1만 |
|---|
| 2026.06.09 | ₩11,299 | ₩11,801 | ₩10,460 | ₩10,460 | -7.42% | 9천 |
|---|
| 2026.06.08 | ₩12,070 | ₩12,740 | ₩11,386 | ₩11,560 | -4.22% | 1.1만 |
|---|
| 2026.06.05 | ₩12,673 | ₩13,712 | ₩12,029 | ₩12,526 | -1.16% | 4.7천 |
|---|
| 2026.06.04 | ₩13,719 | ₩13,719 | ₩12,378 | ₩12,539 | -8.60% | 7.3천 |
|---|
| 2026.06.03 | ₩12,713 | ₩13,317 | ₩12,687 | ₩12,687 | -0.21% | 1.9천 |
|---|
| 2026.06.02 | ₩12,660 | ₩13,028 | ₩12,573 | ₩12,740 | +0.64% | 8.1천 |
|---|
| 2026.06.01 | ₩12,801 | ₩12,968 | ₩12,801 | ₩12,968 | +1.31% | 3.3천 |
|---|
| 2026.05.29 | ₩13,109 | ₩13,203 | ₩12,807 | ₩13,203 | +0.72% | 4천 |
|---|
| 2026.05.28 | ₩14,081 | ₩14,081 | ₩12,901 | ₩13,035 | -7.43% | 4.6천 |
|---|
| 2026.05.27 | ₩14,021 | ₩14,021 | ₩13,290 | ₩13,290 | -5.21% | 1.1천 |
|---|
| 2026.05.26 | ₩13,987 | ₩13,987 | ₩13,290 | ₩13,290 | -4.99% | 1.2천 |
|---|
| 2026.05.22 | ₩15,154 | ₩15,154 | ₩12,928 | ₩13,303 | -12.21% | 1.8만 |
|---|
| 2026.05.21 | ₩12,740 | ₩12,861 | ₩12,606 | ₩12,606 | -1.05% | 3.6천 |
|---|
| 2026.05.20 | ₩12,365 | ₩12,740 | ₩12,338 | ₩12,606 | +1.95% | 5.8천 |
|---|
| 2026.05.19 | ₩13,089 | ₩13,089 | ₩12,740 | ₩12,740 | -2.66% | 2.3천 |
|---|
| 2026.05.18 | ₩13,089 | ₩13,089 | ₩12,740 | ₩12,807 | -2.15% | 3.5천 |
|---|
| 2026.05.15 | ₩13,089 | ₩13,089 | ₩13,089 | ₩13,089 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩13,431 | ₩13,438 | ₩13,431 | ₩13,438 | +0.05% | 3.5천 |
|---|
| 2026.05.13 | ₩13,250 | ₩13,250 | ₩13,250 | ₩13,250 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩12,740 | ₩13,431 | ₩12,740 | ₩13,250 | +4.00% | 1천 |
|---|
| 2026.05.11 | ₩13,578 | ₩13,578 | ₩13,142 | ₩13,142 | -3.21% | 1.5천 |
|---|
| 2026.05.08 | ₩12,740 | ₩12,901 | ₩12,740 | ₩12,901 | +1.26% | 4천 |
|---|
| 2026.05.07 | ₩13,533 | ₩13,533 | ₩13,411 | ₩13,411 | -0.90% | 700 |
|---|
| 2026.05.06 | ₩13,129 | ₩14,135 | ₩13,129 | ₩14,135 | +7.66% | 1.8천 |
|---|
| 2026.05.05 | ₩13,337 | ₩13,337 | ₩13,142 | ₩13,260 | -0.57% | 1.2천 |
|---|
| 2026.05.04 | ₩13,585 | ₩13,920 | ₩13,303 | ₩13,303 | -2.07% | 1천 |
|---|
| 2026.05.01 | ₩13,210 | ₩13,364 | ₩12,955 | ₩13,075 | -1.02% | 1.1만 |
|---|
| 2026.04.30 | ₩13,612 | ₩13,679 | ₩13,008 | ₩13,384 | -1.67% | 8.7천 |
|---|
| 2026.04.29 | ₩14,081 | ₩14,081 | ₩13,880 | ₩13,880 | -1.43% | 1.2천 |
|---|
| 2026.04.28 | ₩14,081 | ₩14,135 | ₩13,612 | ₩13,847 | -1.67% | 1천 |
|---|
| 2026.04.27 | ₩13,914 | ₩14,215 | ₩13,914 | ₩14,215 | +2.17% | 1.3천 |
|---|
| 2026.04.24 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,289 | ₩14,289 | ₩13,826 | ₩13,826 | -3.24% | 700 |
|---|
| 2026.04.22 | ₩13,914 | ₩14,081 | ₩13,914 | ₩14,081 | +1.20% | 1.1천 |
|---|
| 2026.04.21 | ₩14,148 | ₩14,148 | ₩13,981 | ₩14,054 | -0.66% | 900 |
|---|
| 2026.04.20 | ₩14,048 | ₩14,296 | ₩13,947 | ₩14,296 | +1.77% | 6.3천 |
|---|
| 2026.04.17 | ₩14,618 | ₩14,618 | ₩14,158 | ₩14,215 | -2.75% | 1.6천 |
|---|
| 2026.04.16 | ₩16,214 | ₩16,214 | ₩13,813 | ₩14,081 | -13.15% | 6.2천 |
|---|
| 2026.04.15 | ₩14,349 | ₩15,248 | ₩14,202 | ₩14,537 | +1.31% | 9.7천 |
|---|
| 2026.04.14 | ₩15,422 | ₩15,422 | ₩14,551 | ₩14,752 | -4.35% | 7.5천 |
|---|
| 2026.04.13 | ₩14,934 | ₩15,825 | ₩14,934 | ₩15,422 | +3.27% | 2.1만 |
|---|
| 2026.04.10 | ₩14,752 | ₩17,970 | ₩14,685 | ₩15,691 | +6.36% | 1.8만 |
|---|
| 2026.04.09 | ₩15,127 | ₩15,758 | ₩14,249 | ₩15,288 | +1.06% | 8.7천 |
|---|
| 2026.04.08 | ₩12,606 | ₩14,249 | ₩12,606 | ₩14,014 | +11.17% | 3천 |
|---|
| 2026.04.07 | ₩12,740 | ₩15,476 | ₩12,740 | ₩13,424 | +5.37% | 1.2만 |
|---|
| 2026.04.06 | ₩11,480 | ₩13,518 | ₩11,104 | ₩13,478 | +17.41% | 1.2만 |
|---|
| 2026.04.02 | ₩12,123 | ₩12,123 | ₩10,916 | ₩11,721 | -3.32% | 3.7천 |
|---|
| 2026.04.01 | ₩10,729 | ₩12,036 | ₩10,326 | ₩11,319 | +5.50% | 1.4만 |
|---|
| 2026.03.31 | ₩10,058 | ₩10,326 | ₩9,656 | ₩10,071 | +0.13% | 5.8천 |
|---|
| 2026.03.30 | ₩9,803 | ₩10,541 | ₩9,723 | ₩9,790 | -0.14% | 5.5천 |
|---|
| 2026.03.27 | ₩9,991 | ₩10,192 | ₩9,589 | ₩9,589 | -4.03% | 5.6천 |
|---|
| 2026.03.26 | ₩9,763 | ₩10,058 | ₩9,656 | ₩9,696 | -0.69% | 5.1천 |
|---|
| 2026.03.25 | ₩9,857 | ₩9,857 | ₩9,656 | ₩9,656 | -2.04% | 2.3천 |
|---|
| 2026.03.24 | ₩10,045 | ₩10,045 | ₩9,723 | ₩9,723 | -3.20% | 2.7천 |
|---|
| 2026.03.23 | ₩9,857 | ₩9,897 | ₩9,723 | ₩9,897 | +0.41% | 1.2천 |
|---|
| 2026.03.20 | ₩9,991 | ₩10,020 | ₩9,669 | ₩9,669 | -3.22% | 7.8천 |
|---|
| 2026.03.19 | ₩9,830 | ₩10,058 | ₩9,830 | ₩9,897 | +0.68% | 5.2천 |
|---|
| 2026.03.18 | ₩9,790 | ₩9,790 | ₩9,562 | ₩9,562 | -2.33% | 1.2천 |
|---|
| 2026.03.17 | ₩9,924 | ₩9,924 | ₩9,803 | ₩9,803 | -1.22% | 1.1천 |
|---|
| 2026.03.16 | ₩9,924 | ₩9,991 | ₩9,790 | ₩9,790 | -1.35% | 4천 |
|---|
| 2026.03.13 | ₩9,790 | ₩9,790 | ₩9,790 | ₩9,790 | 0.00% | 600 |
|---|
| 2026.03.12 | ₩9,864 | ₩9,978 | ₩9,669 | ₩9,669 | -1.97% | 1.8천 |
|---|
| 2026.03.11 | ₩9,957 | ₩9,957 | ₩9,790 | ₩9,790 | -1.68% | 1.6천 |
|---|
| 2026.03.10 | ₩10,279 | ₩10,313 | ₩9,790 | ₩9,790 | -4.76% | 3.7천 |
|---|
| 2026.03.09 | ₩10,069 | ₩10,069 | ₩9,803 | ₩9,870 | -1.97% | 2.6천 |
|---|
| 2026.03.06 | ₩9,723 | ₩9,890 | ₩9,723 | ₩9,807 | +0.87% | 3.4천 |
|---|
| 2026.03.05 | ₩9,723 | ₩10,635 | ₩9,723 | ₩10,092 | +3.79% | 1.1천 |
|---|
| 2026.03.04 | ₩9,508 | ₩10,755 | ₩9,495 | ₩9,508 | 0.00% | 7.8천 |
|---|
| 2026.03.03 | ₩11,242 | ₩11,242 | ₩9,562 | ₩9,743 | -13.34% | 1만 |
|---|
| 2026.03.02 | ₩11,573 | ₩11,573 | ₩10,849 | ₩10,849 | -6.26% | 4천 |
|---|
| 2026.02.27 | ₩11,801 | ₩11,868 | ₩11,734 | ₩11,868 | +0.57% | 900 |
|---|
| 2026.02.26 | ₩12,204 | ₩12,204 | ₩11,936 | ₩11,936 | -2.20% | 2.4천 |
|---|
| 2026.02.25 | ₩12,070 | ₩12,070 | ₩12,070 | ₩12,070 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩11,949 | ₩12,070 | ₩11,734 | ₩12,070 | +1.01% | 1.8천 |
|---|
| 2026.02.23 | ₩12,552 | ₩12,552 | ₩10,796 | ₩11,600 | -7.59% | 1.7천 |
|---|
| 2026.02.20 | ₩12,807 | ₩12,807 | ₩11,801 | ₩11,936 | -6.81% | 6.6천 |
|---|
| 2026.02.19 | ₩13,075 | ₩13,142 | ₩12,874 | ₩12,908 | -1.28% | 8.5천 |
|---|
| 2026.02.18 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩14,081 | ₩14,081 | ₩13,411 | ₩13,411 | -4.76% | 4.1천 |
|---|
| 2026.02.13 | ₩13,612 | ₩13,813 | ₩13,545 | ₩13,710 | +0.72% | 1.5천 |
|---|
| 2026.02.12 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩13,813 | ₩13,947 | ₩13,008 | ₩13,411 | -2.91% | 3.1천 |
|---|
| 2026.02.10 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩13,907 | ₩14,054 | ₩13,907 | ₩13,981 | +0.53% | 2.1천 |
|---|
| 2026.02.06 | ₩14,081 | ₩14,095 | ₩14,081 | ₩14,095 | +0.10% | 900 |
|---|
| 2026.02.05 | ₩15,007 | ₩15,007 | ₩14,484 | ₩14,551 | -3.04% | 2.5천 |
|---|
| 2026.02.04 | ₩15,121 | ₩15,121 | ₩15,007 | ₩15,007 | -0.75% | 3.2천 |
|---|
| 2026.02.03 | ₩14,148 | ₩15,087 | ₩14,135 | ₩15,087 | +6.64% | 3천 |
|---|
| 2026.02.02 | ₩13,947 | ₩14,296 | ₩13,746 | ₩14,296 | +2.50% | 2천 |
|---|
| 2026.01.30 | ₩13,478 | ₩13,947 | ₩13,102 | ₩13,947 | +3.48% | 4천 |
|---|
| 2026.01.29 | ₩13,612 | ₩13,666 | ₩13,478 | ₩13,666 | +0.39% | 900 |
|---|
| 2026.01.28 | ₩14,343 | ₩14,343 | ₩13,907 | ₩13,907 | -3.04% | 2.2천 |
|---|
| 2026.01.27 | ₩14,189 | ₩14,738 | ₩14,189 | ₩14,712 | +3.69% | 2.2천 |
|---|
| 2026.01.26 | ₩15,691 | ₩15,691 | ₩15,691 | ₩15,691 | 0.00% | 600 |
|---|
| 2026.01.23 | ₩15,334 | ₩15,894 | ₩15,334 | ₩15,894 | +3.66% | 1.6천 |
|---|
| 2026.01.22 | ₩15,556 | ₩15,556 | ₩15,556 | ₩15,556 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩15,422 | ₩16,897 | ₩15,422 | ₩15,556 | +0.87% | 7.4천 |
|---|
| 2026.01.20 | ₩14,095 | ₩15,007 | ₩14,095 | ₩14,832 | +5.23% | 5.7천 |
|---|
| 2026.01.16 | ₩15,422 | ₩17,702 | ₩14,095 | ₩14,095 | -8.61% | 1.2만 |
|---|
| 2026.01.15 | ₩14,443 | ₩14,443 | ₩14,443 | ₩14,443 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩13,142 | ₩15,945 | ₩13,142 | ₩14,443 | +9.90% | 1만 |
|---|
| 2026.01.13 | ₩12,740 | ₩13,679 | ₩12,740 | ₩13,679 | +7.37% | 3.8천 |
|---|
| 2026.01.12 | ₩12,727 | ₩12,727 | ₩12,727 | ₩12,727 | 0.00% | 800 |
|---|
| 2026.01.09 | ₩12,821 | ₩13,075 | ₩12,821 | ₩12,941 | +0.94% | 3.6천 |
|---|
| 2026.01.08 | ₩13,102 | ₩13,142 | ₩12,754 | ₩12,982 | -0.92% | 4천 |
|---|
| 2026.01.07 | ₩14,081 | ₩14,081 | ₩12,512 | ₩13,277 | -5.71% | 7.4천 |
|---|
| 2026.01.06 | ₩14,752 | ₩14,752 | ₩13,568 | ₩13,598 | -7.82% | 2.9천 |
|---|
| 2026.01.05 | ₩14,577 | ₩14,577 | ₩14,294 | ₩14,294 | -1.94% | 2.5천 |
|---|
| 2026.01.02 | ₩14,787 | ₩14,787 | ₩14,738 | ₩14,738 | -0.33% | 1천 |
|---|
| 2025.12.31 | ₩14,502 | ₩16,629 | ₩14,148 | ₩14,618 | +0.80% | 9.3천 |
|---|
| 2025.12.30 | ₩15,178 | ₩15,275 | ₩14,752 | ₩14,919 | -1.71% | 3.5천 |
|---|
| 2025.12.29 | ₩16,361 | ₩16,361 | ₩15,409 | ₩15,409 | -5.82% | 1천 |
|---|
| 2025.12.26 | ₩16,629 | ₩16,629 | ₩15,074 | ₩15,409 | -7.34% | 5.3천 |
|---|
| 2025.12.24 | ₩16,629 | ₩18,239 | ₩16,562 | ₩16,723 | +0.56% | 6천 |
|---|
| 2025.12.23 | ₩16,804 | ₩16,817 | ₩16,388 | ₩16,616 | -1.12% | 1.2천 |
|---|
| 2025.12.22 | ₩16,763 | ₩18,762 | ₩16,254 | ₩16,817 | +0.32% | 1.1만 |
|---|
| 2025.12.19 | ₩16,696 | ₩16,699 | ₩16,093 | ₩16,495 | -1.20% | 1만 |
|---|
| 2025.12.18 | ₩18,078 | ₩18,078 | ₩15,087 | ₩16,361 | -9.50% | 1.1만 |
|---|
| 2025.12.17 | ₩17,422 | ₩17,422 | ₩16,301 | ₩16,301 | -6.44% | 1천 |
|---|
| 2025.12.16 | ₩18,681 | ₩19,238 | ₩16,790 | ₩16,790 | -10.12% | 9.2천 |
|---|
| 2025.12.15 | ₩19,432 | ₩19,942 | ₩18,909 | ₩19,177 | -1.31% | 3.4천 |
|---|
| 2025.12.12 | ₩21,122 | ₩21,122 | ₩19,231 | ₩19,231 | -8.95% | 6.2천 |
|---|
| 2025.12.11 | ₩21,122 | ₩21,323 | ₩20,626 | ₩21,323 | +0.95% | 3.2천 |
|---|
| 2025.12.10 | ₩18,239 | ₩21,631 | ₩18,239 | ₩21,471 | +17.72% | 1.3만 |
|---|
| 2025.12.09 | ₩18,775 | ₩19,446 | ₩18,775 | ₩18,788 | +0.07% | 1.8천 |
|---|
| 2025.12.08 | ₩19,767 | ₩20,116 | ₩18,936 | ₩18,936 | -4.21% | 1.1천 |
|---|
| 2025.12.05 | ₩20,116 | ₩20,116 | ₩19,747 | ₩19,747 | -1.83% | 600 |
|---|
| 2025.12.04 | ₩20,787 | ₩20,787 | ₩20,116 | ₩20,116 | -3.23% | 700 |
|---|
| 2025.12.03 | ₩21,457 | ₩21,457 | ₩19,915 | ₩20,116 | -6.25% | 2.5천 |
|---|
| 2025.12.02 | ₩21,444 | ₩21,444 | ₩20,753 | ₩20,753 | -3.22% | 800 |
|---|
| 2025.12.01 | ₩21,390 | ₩21,390 | ₩20,699 | ₩20,699 | -3.23% | 1.5천 |
|---|
| 2025.11.28 | ₩21,390 | ₩21,390 | ₩20,787 | ₩21,283 | -0.50% | 1.8천 |
|---|
| 2025.11.26 | ₩21,310 | ₩21,390 | ₩20,532 | ₩20,532 | -3.65% | 2.5천 |
|---|
| 2025.11.25 | ₩20,720 | ₩21,457 | ₩20,693 | ₩21,457 | +3.56% | 1.5천 |
|---|
| 2025.11.24 | ₩21,672 | ₩21,672 | ₩20,773 | ₩20,773 | -4.15% | 1.3천 |
|---|
| 2025.11.21 | ₩22,101 | ₩22,101 | ₩20,579 | ₩21,457 | -2.91% | 1천 |
|---|
| 2025.11.20 | ₩22,114 | ₩22,664 | ₩19,962 | ₩21,323 | -3.58% | 5천 |
|---|
| 2025.11.19 | ₩19,352 | ₩21,699 | ₩19,352 | ₩21,692 | +12.09% | 1.4천 |
|---|
| 2025.11.18 | ₩19,177 | ₩19,472 | ₩17,915 | ₩19,472 | +1.54% | 4.4천 |
|---|
| 2025.11.17 | ₩20,961 | ₩20,961 | ₩19,714 | ₩20,009 | -4.54% | 2.9천 |
|---|
| 2025.11.14 | ₩20,966 | ₩21,289 | ₩20,210 | ₩20,465 | -2.39% | 2.8천 |
|---|
| 2025.11.13 | ₩22,664 | ₩22,664 | ₩21,457 | ₩21,994 | -2.96% | 2.5천 |
|---|
| 2025.11.12 | ₩21,457 | ₩22,128 | ₩21,457 | ₩22,128 | +3.13% | 1.5천 |
|---|
| 2025.11.11 | ₩23,563 | ₩23,563 | ₩19,097 | ₩20,357 | -13.60% | 4.9천 |
|---|
| 2025.11.10 | ₩18,775 | ₩24,676 | ₩18,775 | ₩21,457 | +14.29% | 1.2만 |
|---|
| 2025.11.07 | ₩19,378 | ₩19,378 | ₩18,775 | ₩18,775 | -3.11% | 800 |
|---|
| 2025.11.06 | ₩18,104 | ₩18,104 | ₩18,104 | ₩18,104 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩18,104 | ₩18,104 | ₩18,104 | ₩18,104 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩17,803 | ₩18,104 | ₩17,803 | ₩18,104 | +1.69% | 800 |
|---|
| 2025.11.03 | ₩18,748 | ₩18,748 | ₩18,131 | ₩18,131 | -3.29% | 1.7천 |
|---|
| 2025.10.31 | ₩18,668 | ₩19,969 | ₩16,696 | ₩19,311 | +3.45% | 4.1천 |
|---|
| 2025.10.30 | ₩16,959 | ₩16,959 | ₩16,959 | ₩16,959 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩16,959 | ₩16,959 | ₩16,959 | ₩16,959 | 0.00% | 400 |
|---|
| 2025.10.28 | ₩16,572 | ₩16,572 | ₩16,572 | ₩16,572 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩16,173 | ₩16,582 | ₩16,173 | ₩16,582 | +2.53% | 1.3천 |
|---|
| 2025.10.24 | ₩16,106 | ₩16,106 | ₩16,106 | ₩16,106 | 0.00% | 1.2천 |
|---|
| 2025.10.23 | ₩15,972 | ₩16,093 | ₩15,972 | ₩16,093 | +0.76% | 900 |
|---|
| 2025.10.22 | ₩16,310 | ₩16,310 | ₩14,980 | ₩15,664 | -3.96% | 4.1천 |
|---|
| 2025.10.21 | ₩16,877 | ₩16,877 | ₩16,877 | ₩16,877 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩17,005 | ₩17,005 | ₩16,361 | ₩16,361 | -3.79% | 1천 |
|---|
| 2025.10.17 | ₩17,005 | ₩17,005 | ₩17,005 | ₩17,005 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩16,621 | ₩16,897 | ₩16,621 | ₩16,897 | +1.66% | 1천 |
|---|
| 2025.10.15 | ₩17,367 | ₩17,367 | ₩17,128 | ₩17,128 | -1.37% | 500 |
|---|
| 2025.10.14 | ₩17,420 | ₩17,420 | ₩17,420 | ₩17,420 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩16,535 | ₩17,420 | ₩16,535 | ₩17,420 | +5.35% | 600 |
|---|
| 2025.10.10 | ₩18,775 | ₩18,775 | ₩17,367 | ₩17,367 | -7.50% | 1.8천 |
|---|