시장 데이터를 불러오는 중
전체 종목
HCW 바이오로직스 과거 주가
HCW Biologics Inc. - Common Stock · HCWB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HCW Biologics Inc. - Common Stock · HCWB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,144 | ₩2,316 | ₩2,037 | ₩2,144 | 0.00% | 8만 |
| 2026.10.08 | ₩2,131 | ₩2,157 | ₩2,023 | ₩2,050 | -3.77% | 4.6만 |
| 2026.10.07 | ₩2,077 | ₩2,171 | ₩2,064 | ₩2,090 | +0.65% | 3.1만 |
| 2026.10.06 | ₩2,157 | ₩2,184 | ₩2,077 | ₩2,104 | -2.48% | 3.8만 |
| 2026.10.05 | ₩2,198 | ₩2,265 | ₩2,077 | ₩2,198 | 0.00% | 8.2만 |
| 2026.10.02 | ₩2,224 | ₩2,306 | ₩2,211 | ₩2,251 | +1.20% | 6.5만 |
| 2026.10.01 | ₩2,341 | ₩2,341 | ₩2,239 | ₩2,265 | -3.26% | 5.5만 |
| 2026.09.30 | ₩2,372 | ₩2,443 | ₩2,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,291 |
| -3.39% |
| 4.8만 |
| 2026.09.29 | ₩2,425 | ₩2,479 | ₩2,345 | ₩2,345 | -3.31% | 5.1만 |
|---|
| 2026.09.28 | ₩2,492 | ₩2,539 | ₩2,291 | ₩2,439 | -2.15% | 10.2만 |
|---|
| 2026.09.25 | ₩2,519 | ₩2,680 | ₩2,425 | ₩2,586 | +2.66% | 41.7만 |
|---|
| 2026.09.24 | ₩2,265 | ₩4,181 | ₩2,238 | ₩2,667 | +17.75% | 1366.6만 |
|---|
| 2026.09.23 | ₩2,425 | ₩2,452 | ₩2,157 | ₩2,224 | -8.29% | 16.1만 |
|---|
| 2026.09.22 | ₩2,559 | ₩2,653 | ₩2,278 | ₩2,425 | -5.24% | 13.3만 |
|---|
| 2026.09.21 | ₩2,613 | ₩2,707 | ₩2,506 | ₩2,559 | -2.05% | 5.9만 |
|---|
| 2026.09.18 | ₩2,680 | ₩2,881 | ₩2,506 | ₩2,506 | -6.50% | 8.8만 |
|---|
| 2026.09.17 | ₩2,747 | ₩2,779 | ₩2,600 | ₩2,613 | -4.88% | 6.7만 |
|---|
| 2026.09.16 | ₩2,801 | ₩2,814 | ₩2,533 | ₩2,693 | -3.83% | 8.7만 |
|---|
| 2026.09.15 | ₩2,908 | ₩2,933 | ₩2,747 | ₩2,747 | -5.53% | 5.5만 |
|---|
| 2026.09.14 | ₩3,002 | ₩3,116 | ₩2,921 | ₩2,948 | -1.79% | 9.8만 |
|---|
| 2026.09.11 | ₩3,256 | ₩3,276 | ₩2,894 | ₩3,002 | -7.82% | 9.4만 |
|---|
| 2026.09.10 | ₩3,243 | ₩3,377 | ₩3,229 | ₩3,256 | +0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩3,270 | ₩3,390 | ₩3,136 | ₩3,296 | +0.82% | 10.2만 |
|---|
| 2026.09.08 | ₩3,377 | ₩3,645 | ₩2,814 | ₩3,363 | -0.40% | 307.9만 |
|---|
| 2026.09.04 | ₩3,765 | ₩3,980 | ₩3,752 | ₩3,940 | +4.63% | 3.6만 |
|---|
| 2026.09.03 | ₩4,476 | ₩4,476 | ₩3,618 | ₩3,846 | -14.07% | 12.7만 |
|---|
| 2026.09.02 | ₩4,744 | ₩5,105 | ₩4,449 | ₩4,496 | -5.23% | 20.8만 |
|---|
| 2026.09.01 | ₩4,703 | ₩4,998 | ₩4,422 | ₩4,623 | -1.71% | 54.4만 |
|---|
| 2026.08.31 | ₩4,824 | ₩4,824 | ₩4,303 | ₩4,811 | -0.28% | 5.9만 |
|---|
| 2026.08.28 | ₩4,288 | ₩4,596 | ₩4,020 | ₩4,596 | +7.19% | 12만 |
|---|
| 2026.08.27 | ₩3,618 | ₩4,395 | ₩3,484 | ₩4,248 | +17.41% | 33.2만 |
|---|
| 2026.08.26 | ₩3,605 | ₩3,618 | ₩3,417 | ₩3,618 | +0.37% | 6.1만 |
|---|
| 2026.08.25 | ₩3,095 | ₩3,870 | ₩3,055 | ₩3,484 | +12.55% | 27.9만 |
|---|
| 2026.08.24 | ₩3,109 | ₩3,113 | ₩2,881 | ₩3,095 | -0.43% | 30.8만 |
|---|
| 2026.08.21 | ₩2,894 | ₩2,988 | ₩2,747 | ₩2,921 | +0.93% | 5.6만 |
|---|
| 2026.08.20 | ₩3,028 | ₩3,189 | ₩2,760 | ₩2,841 | -6.19% | 9만 |
|---|
| 2026.08.19 | ₩2,868 | ₩3,216 | ₩2,854 | ₩3,082 | +7.48% | 11.2만 |
|---|
| 2026.08.18 | ₩3,377 | ₩4,087 | ₩2,747 | ₩2,854 | -15.48% | 123.7만 |
|---|
| 2026.08.17 | ₩3,591 | ₩3,881 | ₩3,310 | ₩3,377 | -5.97% | 6만 |
|---|
| 2026.08.14 | ₩4,268 | ₩4,355 | ₩3,457 | ₩3,591 | -15.86% | 13만 |
|---|
| 2026.08.13 | ₩4,127 | ₩4,382 | ₩3,819 | ₩3,920 | -5.03% | 5.2만 |
|---|
| 2026.08.12 | ₩4,301 | ₩4,423 | ₩4,141 | ₩4,214 | -2.02% | 5.6만 |
|---|
| 2026.08.11 | ₩4,422 | ₩4,596 | ₩4,194 | ₩4,248 | -3.94% | 2.6만 |
|---|
| 2026.08.10 | ₩4,610 | ₩4,918 | ₩4,342 | ₩4,382 | -4.94% | 3.9만 |
|---|
| 2026.08.07 | ₩4,569 | ₩4,784 | ₩4,422 | ₩4,569 | 0.00% | 5.2만 |
|---|
| 2026.08.06 | ₩4,623 | ₩4,730 | ₩4,288 | ₩4,569 | -1.16% | 4.9만 |
|---|
| 2026.08.05 | ₩4,945 | ₩4,945 | ₩4,114 | ₩4,596 | -7.05% | 4.8만 |
|---|
| 2026.08.04 | ₩4,811 | ₩4,945 | ₩4,569 | ₩4,824 | +0.28% | 6.8만 |
|---|
| 2026.08.03 | ₩4,422 | ₩5,682 | ₩4,355 | ₩4,476 | +1.21% | 28.8만 |
|---|
| 2026.07.31 | ₩4,208 | ₩4,516 | ₩4,114 | ₩4,288 | +1.91% | 6.5만 |
|---|
| 2026.07.30 | ₩3,417 | ₩4,448 | ₩3,377 | ₩4,221 | +23.53% | 9.4만 |
|---|
| 2026.07.29 | ₩3,363 | ₩3,698 | ₩3,149 | ₩3,457 | +2.79% | 5.4만 |
|---|
| 2026.07.28 | ₩3,538 | ₩3,775 | ₩3,430 | ₩3,464 | -2.08% | 4.1만 |
|---|
| 2026.07.27 | ₩3,578 | ₩3,578 | ₩3,296 | ₩3,551 | -0.75% | 7.2만 |
|---|
| 2026.07.24 | ₩3,765 | ₩3,859 | ₩3,236 | ₩3,350 | -11.03% | 5.7만 |
|---|
| 2026.07.23 | ₩4,382 | ₩4,462 | ₩3,779 | ₩3,859 | -11.93% | 9.2만 |
|---|
| 2026.07.22 | ₩4,489 | ₩4,811 | ₩4,194 | ₩4,482 | -0.15% | 9만 |
|---|
| 2026.07.21 | ₩5,159 | ₩5,407 | ₩4,275 | ₩4,529 | -12.21% | 9.4만 |
|---|
| 2026.07.20 | ₩5,387 | ₩5,506 | ₩5,065 | ₩5,132 | -4.73% | 8만 |
|---|
| 2026.07.17 | ₩5,373 | ₩5,601 | ₩5,360 | ₩5,360 | -0.25% | 1.7만 |
|---|
| 2026.07.16 | ₩5,762 | ₩5,967 | ₩5,414 | ₩5,440 | -5.58% | 9.8만 |
|---|
| 2026.07.15 | ₩5,923 | ₩6,030 | ₩5,762 | ₩5,762 | -2.71% | 4.5만 |
|---|
| 2026.07.14 | ₩5,950 | ₩6,057 | ₩5,775 | ₩6,030 | +1.35% | 2.6만 |
|---|
| 2026.07.13 | ₩6,164 | ₩6,184 | ₩5,923 | ₩5,923 | -3.91% | 3.7만 |
|---|
| 2026.07.10 | ₩6,218 | ₩6,405 | ₩5,963 | ₩6,097 | -1.94% | 3.1만 |
|---|
| 2026.07.09 | ₩5,950 | ₩6,378 | ₩5,950 | ₩6,224 | +4.62% | 3.1만 |
|---|
| 2026.07.08 | ₩5,990 | ₩6,070 | ₩5,775 | ₩5,936 | -0.89% | 2만 |
|---|
| 2026.07.07 | ₩6,043 | ₩6,405 | ₩5,762 | ₩5,990 | -0.89% | 4.2만 |
|---|
| 2026.07.06 | ₩5,923 | ₩6,660 | ₩5,923 | ₩6,191 | +4.52% | 5.9만 |
|---|
| 2026.07.02 | ₩6,017 | ₩6,352 | ₩5,655 | ₩5,762 | -4.23% | 10.2만 |
|---|
| 2026.07.01 | ₩6,512 | ₩6,672 | ₩5,829 | ₩6,137 | -5.76% | 7.4만 |
|---|
| 2026.06.30 | ₩7,477 | ₩7,518 | ₩6,445 | ₩6,687 | -10.57% | 13.1만 |
|---|
| 2026.06.29 | ₩8,362 | ₩8,627 | ₩6,915 | ₩7,043 | -15.77% | 7.9만 |
|---|
| 2026.06.26 | ₩7,606 | ₩8,683 | ₩7,236 | ₩8,281 | +8.88% | 8만 |
|---|
| 2026.06.25 | ₩8,764 | ₩9,487 | ₩8,764 | ₩9,005 | +2.75% | 3.8만 |
|---|
| 2026.06.24 | ₩8,362 | ₩9,005 | ₩8,281 | ₩8,925 | +6.73% | 3.3만 |
|---|
| 2026.06.23 | ₩8,844 | ₩9,246 | ₩8,683 | ₩8,683 | -1.82% | 4.9만 |
|---|
| 2026.06.22 | ₩8,603 | ₩9,648 | ₩7,895 | ₩9,327 | +8.41% | 74.9만 |
|---|
| 2026.06.18 | ₩8,764 | ₩9,085 | ₩8,362 | ₩8,764 | 0.00% | 15.7만 |
|---|
| 2026.06.17 | ₩8,683 | ₩10,050 | ₩8,683 | ₩8,844 | +1.85% | 9.1만 |
|---|
| 2026.06.16 | ₩8,925 | ₩9,809 | ₩8,322 | ₩9,166 | +2.70% | 71.9만 |
|---|
| 2026.06.15 | ₩10,291 | ₩10,452 | ₩9,648 | ₩9,809 | -4.69% | 5.8만 |
|---|
| 2026.06.12 | ₩10,533 | ₩10,717 | ₩9,809 | ₩10,291 | -2.29% | 8.8만 |
|---|
| 2026.06.11 | ₩9,568 | ₩10,693 | ₩9,246 | ₩10,613 | +10.92% | 21.7만 |
|---|
| 2026.06.10 | ₩9,487 | ₩11,256 | ₩9,246 | ₩9,729 | +2.54% | 15.1만 |
|---|
| 2026.06.09 | ₩11,176 | ₩11,337 | ₩8,852 | ₩9,487 | -15.11% | 14.8만 |
|---|
| 2026.06.08 | ₩12,462 | ₩12,703 | ₩11,095 | ₩11,658 | -6.45% | 10.9만 |
|---|
| 2026.06.05 | ₩12,864 | ₩13,668 | ₩12,462 | ₩13,105 | +1.87% | 13.2만 |
|---|
| 2026.06.04 | ₩12,945 | ₩13,990 | ₩12,864 | ₩13,105 | +1.24% | 13.4만 |
|---|
| 2026.06.03 | ₩14,231 | ₩14,392 | ₩12,623 | ₩13,507 | -5.08% | 21만 |
|---|
| 2026.06.02 | ₩16,563 | ₩16,563 | ₩14,223 | ₩14,392 | -13.11% | 28.8만 |
|---|
| 2026.06.01 | ₩16,965 | ₩18,090 | ₩15,839 | ₩16,643 | -1.90% | 58.1만 |
|---|
| 2026.05.29 | ₩17,246 | ₩17,447 | ₩15,919 | ₩15,919 | -7.69% | 42.3만 |
|---|
| 2026.05.28 | ₩16,884 | ₩18,894 | ₩15,678 | ₩16,804 | -0.48% | 57.5만 |
|---|
| 2026.05.27 | ₩21,226 | ₩21,467 | ₩14,955 | ₩15,598 | -26.52% | 57만 |
|---|
| 2026.05.26 | ₩21,869 | ₩23,879 | ₩19,939 | ₩21,065 | -3.68% | 50.4만 |
|---|
| 2026.05.22 | ₩25,809 | ₩27,980 | ₩21,708 | ₩23,236 | -9.97% | 336.8만 |
|---|
| 2026.05.21 | ₩17,447 | ₩23,477 | ₩12,864 | ₩20,744 | +18.89% | 354만 |
|---|
| 2026.05.20 | ₩8,362 | ₩32,080 | ₩8,281 | ₩19,537 | +133.65% | 3262.5만 |
|---|
| 2026.05.19 | ₩9,970 | ₩10,428 | ₩8,040 | ₩8,523 | -14.52% | 150.9만 |
|---|
| 2026.05.18 | ₩9,246 | ₩12,864 | ₩7,622 | ₩10,774 | +16.52% | 620.9만 |
|---|
| 2026.05.15 | ₩8,925 | ₩11,417 | ₩7,968 | ₩9,809 | +9.91% | 6582.1만 |
|---|
| 2026.05.14 | ₩2,846 | ₩2,902 | ₩2,710 | ₩2,710 | -4.80% | 585.8만 |
|---|
| 2026.05.13 | ₩2,774 | ₩2,902 | ₩2,693 | ₩2,806 | +1.16% | 4.1만 |
|---|
| 2026.05.12 | ₩2,420 | ₩2,911 | ₩2,420 | ₩2,734 | +12.96% | 4.9만 |
|---|
| 2026.05.11 | ₩2,621 | ₩2,621 | ₩2,412 | ₩2,476 | -5.52% | 2.4만 |
|---|
| 2026.05.08 | ₩2,581 | ₩2,710 | ₩2,436 | ₩2,645 | +2.49% | 4.5만 |
|---|
| 2026.05.07 | ₩2,886 | ₩2,894 | ₩2,533 | ₩2,573 | -10.86% | 7.7만 |
|---|
| 2026.05.06 | ₩3,216 | ₩3,256 | ₩2,533 | ₩2,822 | -12.25% | 10.6만 |
|---|
| 2026.05.05 | ₩3,304 | ₩3,313 | ₩3,216 | ₩3,288 | -0.49% | 4.3만 |
|---|
| 2026.05.04 | ₩3,538 | ₩3,586 | ₩3,248 | ₩3,296 | -6.82% | 8.1만 |
|---|
| 2026.05.01 | ₩3,497 | ₩4,060 | ₩3,377 | ₩3,634 | +3.91% | 7.6만 |
|---|
| 2026.04.30 | ₩3,144 | ₩3,827 | ₩3,144 | ₩3,787 | +20.46% | 24만 |
|---|
| 2026.04.29 | ₩3,136 | ₩3,353 | ₩3,136 | ₩3,280 | +4.62% | 8.8만 |
|---|
| 2026.04.28 | ₩3,095 | ₩3,401 | ₩3,055 | ₩3,216 | +3.90% | 22.8만 |
|---|
| 2026.04.27 | ₩3,103 | ₩3,851 | ₩2,693 | ₩3,530 | +13.73% | 533.2만 |
|---|
| 2026.04.24 | ₩3,039 | ₩3,176 | ₩2,894 | ₩3,023 | -0.53% | 7.5만 |
|---|
| 2026.04.23 | ₩3,144 | ₩3,345 | ₩3,144 | ₩3,288 | +4.60% | 5.1만 |
|---|
| 2026.04.22 | ₩3,136 | ₩3,216 | ₩3,015 | ₩3,208 | +2.31% | 3.7만 |
|---|
| 2026.04.21 | ₩3,216 | ₩3,377 | ₩3,007 | ₩3,063 | -4.75% | 5.1만 |
|---|
| 2026.04.20 | ₩3,538 | ₩3,594 | ₩3,280 | ₩3,304 | -6.59% | 8.8만 |
|---|
| 2026.04.17 | ₩3,296 | ₩3,514 | ₩3,136 | ₩3,514 | +6.59% | 6.1만 |
|---|
| 2026.04.16 | ₩3,112 | ₩3,377 | ₩3,112 | ₩3,369 | +8.27% | 10.7만 |
|---|
| 2026.04.15 | ₩2,814 | ₩3,272 | ₩2,814 | ₩3,272 | +16.29% | 17.6만 |
|---|
| 2026.04.14 | ₩2,814 | ₩2,975 | ₩2,782 | ₩2,782 | -1.14% | 2.8만 |
|---|
| 2026.04.13 | ₩2,911 | ₩2,975 | ₩2,693 | ₩2,830 | -2.76% | 8.2만 |
|---|
| 2026.04.10 | ₩2,742 | ₩2,975 | ₩2,428 | ₩2,935 | +7.04% | 13.8만 |
|---|
| 2026.04.09 | ₩2,653 | ₩2,838 | ₩2,653 | ₩2,710 | +2.12% | 5.6만 |
|---|
| 2026.04.08 | ₩2,332 | ₩2,806 | ₩2,332 | ₩2,637 | +13.10% | 15.7만 |
|---|
| 2026.04.07 | ₩2,372 | ₩2,404 | ₩2,098 | ₩2,195 | -7.46% | 6.4만 |
|---|
| 2026.04.06 | ₩2,243 | ₩2,316 | ₩2,171 | ₩2,308 | +2.87% | 6.4만 |
|---|
| 2026.04.02 | ₩2,082 | ₩2,356 | ₩2,010 | ₩2,155 | +3.47% | 12.9만 |
|---|
| 2026.04.01 | ₩2,653 | ₩2,734 | ₩2,187 | ₩2,412 | -9.09% | 14.3만 |
|---|
| 2026.03.31 | ₩2,846 | ₩3,007 | ₩2,734 | ₩2,894 | +1.69% | 7.1만 |
|---|
| 2026.03.30 | ₩3,144 | ₩3,216 | ₩2,830 | ₩2,902 | -7.67% | 7.9만 |
|---|
| 2026.03.27 | ₩2,991 | ₩3,457 | ₩2,894 | ₩3,208 | +7.26% | 14.5만 |
|---|
| 2026.03.26 | ₩3,023 | ₩3,353 | ₩2,886 | ₩2,999 | -0.80% | 11.1만 |
|---|
| 2026.03.25 | ₩3,216 | ₩3,264 | ₩2,911 | ₩3,136 | -2.50% | 10.6만 |
|---|
| 2026.03.24 | ₩4,020 | ₩4,092 | ₩3,095 | ₩3,417 | -15.00% | 22.2만 |
|---|
| 2026.03.23 | ₩5,540 | ₩5,789 | ₩3,731 | ₩4,165 | -24.82% | 45.7만 |
|---|
| 2026.03.20 | ₩5,837 | ₩6,344 | ₩5,628 | ₩5,942 | +1.79% | 19.4만 |
|---|
| 2026.03.19 | ₩6,384 | ₩6,915 | ₩5,749 | ₩6,054 | -5.16% | 32.3만 |
|---|
| 2026.03.18 | ₩7,043 | ₩8,362 | ₩6,464 | ₩7,429 | +5.48% | 168.5만 |
|---|
| 2026.03.17 | ₩6,585 | ₩7,590 | ₩5,644 | ₩7,043 | +6.96% | 313.6만 |
|---|
| 2026.03.16 | ₩6,014 | ₩9,407 | ₩5,451 | ₩7,518 | +25.00% | 7683만 |
|---|
| 2026.03.13 | ₩4,422 | ₩4,422 | ₩4,020 | ₩4,149 | -6.18% | 6.5천 |
|---|
| 2026.03.12 | ₩4,663 | ₩4,824 | ₩3,795 | ₩4,494 | -3.62% | 1.9만 |
|---|
| 2026.03.11 | ₩4,671 | ₩4,736 | ₩4,221 | ₩4,221 | -9.64% | 1.8만 |
|---|
| 2026.03.10 | ₩4,832 | ₩5,130 | ₩4,502 | ₩4,519 | -6.49% | 1.5만 |
|---|
| 2026.03.09 | ₩4,985 | ₩5,065 | ₩4,430 | ₩4,768 | -4.35% | 3.6천 |
|---|
| 2026.03.06 | ₩5,371 | ₩5,950 | ₩4,985 | ₩4,985 | -7.19% | 1.5만 |
|---|
| 2026.03.05 | ₩5,282 | ₩5,306 | ₩4,663 | ₩5,065 | -4.11% | 5.6천 |
|---|
| 2026.03.04 | ₩5,282 | ₩5,491 | ₩4,671 | ₩5,282 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩4,422 | ₩6,271 | ₩4,398 | ₩5,306 | +20.00% | 7.4만 |
|---|
| 2026.03.02 | ₩4,269 | ₩4,422 | ₩3,907 | ₩4,422 | +3.58% | 1만 |
|---|
| 2026.02.27 | ₩4,334 | ₩4,631 | ₩4,181 | ₩4,350 | +0.37% | 4.8천 |
|---|
| 2026.02.26 | ₩4,157 | ₩4,808 | ₩4,020 | ₩4,422 | +6.38% | 15만 |
|---|
| 2026.02.25 | ₩4,695 | ₩4,744 | ₩4,221 | ₩4,229 | -9.93% | 4천 |
|---|
| 2026.02.24 | ₩4,896 | ₩4,904 | ₩4,342 | ₩4,567 | -6.73% | 1.2만 |
|---|
| 2026.02.23 | ₩4,929 | ₩5,065 | ₩4,511 | ₩4,736 | -3.92% | 1.5만 |
|---|
| 2026.02.20 | ₩5,025 | ₩5,025 | ₩4,261 | ₩4,655 | -7.36% | 2.8만 |
|---|
| 2026.02.19 | ₩4,824 | ₩5,387 | ₩4,430 | ₩4,848 | +0.50% | 2.2만 |
|---|
| 2026.02.18 | ₩5,065 | ₩5,146 | ₩4,245 | ₩4,760 | -6.03% | 1.4만 |
|---|
| 2026.02.17 | ₩5,524 | ₩5,524 | ₩4,832 | ₩4,832 | -12.52% | 1.7만 |
|---|
| 2026.02.13 | ₩6,915 | ₩6,915 | ₩5,226 | ₩5,226 | -24.42% | 10.4만 |
|---|
| 2026.02.12 | ₩7,719 | ₩7,783 | ₩6,633 | ₩6,633 | -14.06% | 1.8만 |
|---|
| 2026.02.11 | ₩8,281 | ₩8,442 | ₩7,879 | ₩7,960 | -3.88% | 1.4만 |
|---|
| 2026.02.10 | ₩8,442 | ₩8,844 | ₩8,040 | ₩8,121 | -3.81% | 7.2천 |
|---|
| 2026.02.09 | ₩8,724 | ₩8,925 | ₩8,362 | ₩8,442 | -3.23% | 6.1천 |
|---|
| 2026.02.06 | ₩7,960 | ₩8,523 | ₩7,719 | ₩8,362 | +5.05% | 7.1천 |
|---|
| 2026.02.05 | ₩8,442 | ₩8,523 | ₩7,960 | ₩7,960 | -5.71% | 2.1만 |
|---|
| 2026.02.04 | ₩8,844 | ₩8,844 | ₩8,201 | ₩8,442 | -4.55% | 9.1천 |
|---|
| 2026.02.03 | ₩8,925 | ₩9,246 | ₩8,523 | ₩8,925 | 0.00% | 8.8천 |
|---|
| 2026.02.02 | ₩9,005 | ₩9,568 | ₩8,925 | ₩9,327 | +3.57% | 1.1만 |
|---|
| 2026.01.30 | ₩9,327 | ₩9,568 | ₩8,925 | ₩8,925 | -4.31% | 1.3만 |
|---|
| 2026.01.29 | ₩9,994 | ₩10,187 | ₩9,005 | ₩9,166 | -8.29% | 1.2만 |
|---|
| 2026.01.28 | ₩10,131 | ₩10,597 | ₩9,729 | ₩9,809 | -3.17% | 6.8천 |
|---|
| 2026.01.27 | ₩10,291 | ₩10,613 | ₩9,889 | ₩10,251 | -0.39% | 6.8천 |
|---|
| 2026.01.26 | ₩10,854 | ₩10,935 | ₩9,568 | ₩9,970 | -8.15% | 2.3만 |
|---|
| 2026.01.23 | ₩11,337 | ₩11,731 | ₩10,372 | ₩10,854 | -4.26% | 1.5만 |
|---|
| 2026.01.22 | ₩10,412 | ₩13,266 | ₩10,412 | ₩11,176 | +7.34% | 1.9만 |
|---|
| 2026.01.21 | ₩10,943 | ₩11,176 | ₩10,050 | ₩10,693 | -2.28% | 9.9천 |
|---|
| 2026.01.20 | ₩10,854 | ₩11,578 | ₩10,452 | ₩10,854 | 0.00% | 1.2만 |
|---|
| 2026.01.16 | ₩9,415 | ₩11,176 | ₩9,415 | ₩11,095 | +17.85% | 3.9만 |
|---|
| 2026.01.15 | ₩9,568 | ₩9,889 | ₩9,005 | ₩9,166 | -4.20% | 3.8천 |
|---|
| 2026.01.14 | ₩9,568 | ₩9,729 | ₩8,844 | ₩9,246 | -3.36% | 3.3천 |
|---|
| 2026.01.13 | ₩9,487 | ₩10,010 | ₩9,109 | ₩9,648 | +1.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,131 | ₩10,131 | ₩9,487 | ₩9,809 | -3.17% | 6.7천 |
|---|
| 2026.01.09 | ₩10,291 | ₩10,291 | ₩9,568 | ₩9,809 | -4.69% | 7천 |
|---|
| 2026.01.08 | ₩10,283 | ₩10,291 | ₩9,769 | ₩9,809 | -4.61% | 5.2천 |
|---|
| 2026.01.07 | ₩10,050 | ₩10,854 | ₩9,809 | ₩10,050 | 0.00% | 7.8천 |
|---|
| 2026.01.06 | ₩9,246 | ₩10,372 | ₩9,246 | ₩9,648 | +4.35% | 1.3만 |
|---|
| 2026.01.05 | ₩9,005 | ₩9,970 | ₩8,764 | ₩8,925 | -0.89% | 1.3만 |
|---|
| 2026.01.02 | ₩8,040 | ₩9,206 | ₩7,879 | ₩9,005 | +12.00% | 7.9천 |
|---|
| 2025.12.31 | ₩9,407 | ₩9,407 | ₩7,662 | ₩7,807 | -17.01% | 4.6만 |
|---|
| 2025.12.30 | ₩9,889 | ₩10,171 | ₩8,925 | ₩9,117 | -7.80% | 3만 |
|---|
| 2025.12.29 | ₩10,854 | ₩11,337 | ₩10,050 | ₩10,050 | -7.41% | 7.4천 |
|---|
| 2025.12.26 | ₩11,658 | ₩12,060 | ₩10,774 | ₩11,417 | -2.07% | 6.3천 |
|---|
| 2025.12.24 | ₩11,819 | ₩12,382 | ₩11,417 | ₩11,940 | +1.02% | 9천 |
|---|
| 2025.12.23 | ₩13,588 | ₩13,588 | ₩12,181 | ₩12,518 | -7.87% | 2.4천 |
|---|
| 2025.12.22 | ₩13,347 | ₩13,564 | ₩12,543 | ₩12,543 | -6.02% | 3.3천 |
|---|
| 2025.12.19 | ₩13,025 | ₩13,266 | ₩12,301 | ₩12,623 | -3.09% | 5천 |
|---|
| 2025.12.18 | ₩14,392 | ₩14,392 | ₩12,462 | ₩13,105 | -8.94% | 3.7천 |
|---|
| 2025.12.17 | ₩14,553 | ₩14,729 | ₩13,805 | ₩13,950 | -4.14% | 2.9천 |
|---|
| 2025.12.16 | ₩14,472 | ₩14,874 | ₩14,070 | ₩14,311 | -1.11% | 4.5천 |
|---|
| 2025.12.15 | ₩14,713 | ₩15,357 | ₩14,231 | ₩15,003 | +1.97% | 1만 |
|---|
| 2025.12.12 | ₩15,759 | ₩15,919 | ₩12,221 | ₩14,553 | -7.65% | 3.5만 |
|---|
| 2025.12.11 | ₩16,080 | ₩16,402 | ₩15,558 | ₩15,839 | -1.50% | 7.6천 |
|---|
| 2025.12.10 | ₩15,357 | ₩17,302 | ₩15,196 | ₩16,080 | +4.71% | 7.4천 |
|---|
| 2025.12.09 | ₩15,839 | ₩15,919 | ₩15,276 | ₩15,437 | -2.54% | 4천 |
|---|
| 2025.12.08 | ₩15,759 | ₩16,402 | ₩14,874 | ₩15,839 | +0.51% | 1.2만 |
|---|
| 2025.12.05 | ₩16,490 | ₩16,965 | ₩15,678 | ₩15,919 | -3.46% | 2.6천 |
|---|
| 2025.12.04 | ₩16,161 | ₩17,206 | ₩16,161 | ₩16,402 | +1.49% | 4천 |
|---|
| 2025.12.03 | ₩15,759 | ₩16,563 | ₩15,759 | ₩16,563 | +5.10% | 4.9천 |
|---|
| 2025.12.02 | ₩15,919 | ₩16,321 | ₩15,847 | ₩16,000 | +0.51% | 1.9천 |
|---|
| 2025.12.01 | ₩17,447 | ₩17,447 | ₩15,759 | ₩15,839 | -9.22% | 3.4천 |
|---|
| 2025.11.28 | ₩17,608 | ₩17,809 | ₩15,759 | ₩17,045 | -3.20% | 8.3천 |
|---|
| 2025.11.26 | ₩15,517 | ₩16,000 | ₩15,357 | ₩15,678 | +1.04% | 3.8천 |
|---|
| 2025.11.25 | ₩17,527 | ₩17,769 | ₩15,357 | ₩15,437 | -11.93% | 3.5만 |
|---|
| 2025.11.24 | ₩17,367 | ₩18,412 | ₩16,965 | ₩17,447 | +0.46% | 5.8천 |
|---|
| 2025.11.21 | ₩16,016 | ₩18,894 | ₩16,016 | ₩17,447 | +8.94% | 7.8천 |
|---|
| 2025.11.20 | ₩16,482 | ₩16,643 | ₩14,794 | ₩15,461 | -6.20% | 1.3만 |
|---|
| 2025.11.19 | ₩20,100 | ₩20,181 | ₩15,919 | ₩16,080 | -20.00% | 2.1만 |
|---|
| 2025.11.18 | ₩23,879 | ₩23,879 | ₩18,733 | ₩19,377 | -18.86% | 2.6만 |
|---|
| 2025.11.17 | ₩24,281 | ₩25,005 | ₩20,985 | ₩24,603 | +1.32% | 1.2만 |
|---|
| 2025.11.14 | ₩19,779 | ₩30,392 | ₩18,492 | ₩24,120 | +21.95% | 29만 |
|---|
| 2025.11.13 | ₩20,824 | ₩20,872 | ₩18,814 | ₩20,020 | -3.86% | 7.1천 |
|---|
| 2025.11.12 | ₩22,512 | ₩23,316 | ₩20,744 | ₩20,904 | -7.14% | 1.1만 |
|---|
| 2025.11.11 | ₩24,683 | ₩24,683 | ₩22,110 | ₩22,754 | -7.82% | 4.5천 |
|---|
| 2025.11.10 | ₩25,085 | ₩26,050 | ₩24,522 | ₩24,603 | -1.92% | 1.8천 |
|---|
| 2025.11.07 | ₩26,854 | ₩28,888 | ₩23,075 | ₩24,281 | -9.58% | 7.3천 |
|---|
| 2025.11.06 | ₩26,934 | ₩27,336 | ₩26,171 | ₩26,693 | -0.90% | 2.2천 |
|---|
| 2025.11.05 | ₩27,336 | ₩27,336 | ₩25,246 | ₩26,613 | -2.65% | 3.7천 |
|---|
| 2025.11.04 | ₩28,944 | ₩30,569 | ₩25,970 | ₩27,336 | -5.56% | 1.1만 |
|---|
| 2025.11.03 | ₩30,713 | ₩30,713 | ₩28,784 | ₩28,944 | -5.76% | 2.5천 |
|---|
| 2025.10.31 | ₩31,356 | ₩31,517 | ₩31,115 | ₩31,115 | -0.77% | 1.6천 |
|---|
| 2025.10.30 | ₩30,954 | ₩31,477 | ₩30,954 | ₩31,437 | +1.56% | 3.4천 |
|---|
| 2025.10.29 | ₩31,437 | ₩31,437 | ₩30,954 | ₩30,954 | -1.53% | 4.4천 |
|---|
| 2025.10.28 | ₩30,954 | ₩31,517 | ₩30,954 | ₩31,276 | +1.04% | 6.9천 |
|---|
| 2025.10.27 | ₩31,437 | ₩31,501 | ₩30,954 | ₩30,954 | -1.53% | 1.1만 |
|---|
| 2025.10.24 | ₩31,356 | ₩31,839 | ₩31,356 | ₩31,517 | +0.51% | 2.5천 |
|---|
| 2025.10.23 | ₩31,356 | ₩32,731 | ₩31,356 | ₩31,356 | 0.00% | 5.2천 |
|---|
| 2025.10.22 | ₩31,437 | ₩31,863 | ₩31,356 | ₩31,517 | +0.26% | 5.6천 |
|---|
| 2025.10.21 | ₩31,839 | ₩34,090 | ₩31,437 | ₩31,758 | -0.25% | 1.4만 |
|---|
| 2025.10.20 | ₩31,758 | ₩32,080 | ₩31,678 | ₩31,839 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩32,160 | ₩33,358 | ₩32,080 | ₩32,080 | -0.25% | 6.7천 |
|---|
| 2025.10.16 | ₩34,573 | ₩35,015 | ₩32,160 | ₩32,321 | -6.51% | 8.4천 |
|---|
| 2025.10.15 | ₩35,859 | ₩35,980 | ₩34,492 | ₩34,894 | -2.69% | 4.9천 |
|---|
| 2025.10.14 | ₩33,688 | ₩36,583 | ₩33,045 | ₩36,181 | +7.40% | 8.6천 |
|---|
| 2025.10.13 | ₩32,402 | ₩34,492 | ₩32,160 | ₩33,929 | +4.71% | 1.1만 |
|---|
| 2025.10.10 | ₩36,583 | ₩36,944 | ₩32,562 | ₩32,643 | -10.77% | 9.9천 |
|---|