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 | ₩2,136 | ₩2,307 | ₩2,029 | ₩2,136 | 0.00% | 8만 |
| 2026.10.08 | ₩2,123 | ₩2,150 | ₩2,016 | ₩2,043 | -3.77% | 4.6만 |
| 2026.10.07 | ₩2,069 | ₩2,163 | ₩2,056 | ₩2,083 | +0.65% | 3.1만 |
| 2026.10.06 | ₩2,150 | ₩2,176 | ₩2,069 | ₩2,096 | -2.48% | 3.8만 |
| 2026.10.05 | ₩2,190 | ₩2,256 | ₩2,069 | ₩2,190 | 0.00% | 8.2만 |
| 2026.10.02 | ₩2,216 | ₩2,298 | ₩2,203 | ₩2,243 | +1.20% | 6.5만 |
| 2026.10.01 | ₩2,332 | ₩2,332 | ₩2,231 | ₩2,256 | -3.26% | 5.5만 |
| 2026.09.30 | ₩2,363 | ₩2,434 | ₩2,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,283 |
| -3.39% |
| 4.8만 |
| 2026.09.29 | ₩2,417 | ₩2,470 | ₩2,336 | ₩2,336 | -3.31% | 5.1만 |
|---|
| 2026.09.28 | ₩2,483 | ₩2,530 | ₩2,283 | ₩2,430 | -2.15% | 10.2만 |
|---|
| 2026.09.25 | ₩2,510 | ₩2,670 | ₩2,417 | ₩2,577 | +2.66% | 41.7만 |
|---|
| 2026.09.24 | ₩2,256 | ₩4,166 | ₩2,230 | ₩2,657 | +17.75% | 1366.6만 |
|---|
| 2026.09.23 | ₩2,417 | ₩2,443 | ₩2,150 | ₩2,216 | -8.29% | 16.1만 |
|---|
| 2026.09.22 | ₩2,550 | ₩2,644 | ₩2,270 | ₩2,417 | -5.24% | 13.3만 |
|---|
| 2026.09.21 | ₩2,603 | ₩2,697 | ₩2,497 | ₩2,550 | -2.05% | 5.9만 |
|---|
| 2026.09.18 | ₩2,670 | ₩2,870 | ₩2,497 | ₩2,497 | -6.50% | 8.8만 |
|---|
| 2026.09.17 | ₩2,737 | ₩2,769 | ₩2,590 | ₩2,603 | -4.88% | 6.7만 |
|---|
| 2026.09.16 | ₩2,790 | ₩2,804 | ₩2,523 | ₩2,684 | -3.83% | 8.7만 |
|---|
| 2026.09.15 | ₩2,897 | ₩2,923 | ₩2,737 | ₩2,737 | -5.53% | 5.5만 |
|---|
| 2026.09.14 | ₩2,991 | ₩3,104 | ₩2,911 | ₩2,937 | -1.79% | 9.8만 |
|---|
| 2026.09.11 | ₩3,244 | ₩3,264 | ₩2,884 | ₩2,991 | -7.82% | 9.4만 |
|---|
| 2026.09.10 | ₩3,231 | ₩3,364 | ₩3,218 | ₩3,244 | +0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩3,258 | ₩3,378 | ₩3,124 | ₩3,284 | +0.82% | 10.2만 |
|---|
| 2026.09.08 | ₩3,364 | ₩3,631 | ₩2,804 | ₩3,351 | -0.40% | 307.9만 |
|---|
| 2026.09.04 | ₩3,752 | ₩3,965 | ₩3,738 | ₩3,925 | +4.63% | 3.6만 |
|---|
| 2026.09.03 | ₩4,459 | ₩4,459 | ₩3,605 | ₩3,832 | -14.07% | 12.7만 |
|---|
| 2026.09.02 | ₩4,726 | ₩5,087 | ₩4,433 | ₩4,479 | -5.23% | 20.8만 |
|---|
| 2026.09.01 | ₩4,686 | ₩4,980 | ₩4,406 | ₩4,606 | -1.71% | 54.4만 |
|---|
| 2026.08.31 | ₩4,806 | ₩4,806 | ₩4,287 | ₩4,793 | -0.28% | 5.9만 |
|---|
| 2026.08.28 | ₩4,272 | ₩4,579 | ₩4,005 | ₩4,579 | +7.19% | 12만 |
|---|
| 2026.08.27 | ₩3,605 | ₩4,379 | ₩3,471 | ₩4,232 | +17.41% | 33.2만 |
|---|
| 2026.08.26 | ₩3,591 | ₩3,605 | ₩3,405 | ₩3,605 | +0.37% | 6.1만 |
|---|
| 2026.08.25 | ₩3,084 | ₩3,856 | ₩3,044 | ₩3,471 | +12.55% | 27.9만 |
|---|
| 2026.08.24 | ₩3,097 | ₩3,101 | ₩2,870 | ₩3,084 | -0.43% | 30.8만 |
|---|
| 2026.08.21 | ₩2,884 | ₩2,977 | ₩2,737 | ₩2,911 | +0.93% | 5.6만 |
|---|
| 2026.08.20 | ₩3,017 | ₩3,178 | ₩2,750 | ₩2,830 | -6.19% | 9만 |
|---|
| 2026.08.19 | ₩2,857 | ₩3,204 | ₩2,844 | ₩3,071 | +7.48% | 11.2만 |
|---|
| 2026.08.18 | ₩3,364 | ₩4,072 | ₩2,737 | ₩2,844 | -15.48% | 123.7만 |
|---|
| 2026.08.17 | ₩3,578 | ₩3,866 | ₩3,298 | ₩3,364 | -5.97% | 6만 |
|---|
| 2026.08.14 | ₩4,252 | ₩4,339 | ₩3,445 | ₩3,578 | -15.86% | 13만 |
|---|
| 2026.08.13 | ₩4,112 | ₩4,366 | ₩3,805 | ₩3,905 | -5.03% | 5.2만 |
|---|
| 2026.08.12 | ₩4,286 | ₩4,407 | ₩4,125 | ₩4,199 | -2.02% | 5.6만 |
|---|
| 2026.08.11 | ₩4,406 | ₩4,579 | ₩4,179 | ₩4,232 | -3.94% | 2.6만 |
|---|
| 2026.08.10 | ₩4,593 | ₩4,900 | ₩4,326 | ₩4,366 | -4.94% | 3.9만 |
|---|
| 2026.08.07 | ₩4,553 | ₩4,766 | ₩4,406 | ₩4,553 | 0.00% | 5.2만 |
|---|
| 2026.08.06 | ₩4,606 | ₩4,713 | ₩4,272 | ₩4,553 | -1.16% | 4.9만 |
|---|
| 2026.08.05 | ₩4,927 | ₩4,927 | ₩4,099 | ₩4,579 | -7.05% | 4.8만 |
|---|
| 2026.08.04 | ₩4,793 | ₩4,927 | ₩4,553 | ₩4,806 | +0.28% | 6.8만 |
|---|
| 2026.08.03 | ₩4,406 | ₩5,661 | ₩4,339 | ₩4,459 | +1.21% | 28.8만 |
|---|
| 2026.07.31 | ₩4,192 | ₩4,499 | ₩4,099 | ₩4,272 | +1.91% | 6.5만 |
|---|
| 2026.07.30 | ₩3,405 | ₩4,431 | ₩3,364 | ₩4,206 | +23.53% | 9.4만 |
|---|
| 2026.07.29 | ₩3,351 | ₩3,685 | ₩3,138 | ₩3,445 | +2.79% | 5.4만 |
|---|
| 2026.07.28 | ₩3,525 | ₩3,761 | ₩3,418 | ₩3,451 | -2.08% | 4.1만 |
|---|
| 2026.07.27 | ₩3,565 | ₩3,565 | ₩3,284 | ₩3,538 | -0.75% | 7.2만 |
|---|
| 2026.07.24 | ₩3,752 | ₩3,845 | ₩3,224 | ₩3,338 | -11.03% | 5.7만 |
|---|
| 2026.07.23 | ₩4,366 | ₩4,446 | ₩3,765 | ₩3,845 | -11.93% | 9.2만 |
|---|
| 2026.07.22 | ₩4,473 | ₩4,793 | ₩4,179 | ₩4,466 | -0.15% | 9만 |
|---|
| 2026.07.21 | ₩5,140 | ₩5,387 | ₩4,259 | ₩4,513 | -12.21% | 9.4만 |
|---|
| 2026.07.20 | ₩5,367 | ₩5,486 | ₩5,047 | ₩5,113 | -4.73% | 8만 |
|---|
| 2026.07.17 | ₩5,354 | ₩5,581 | ₩5,340 | ₩5,340 | -0.25% | 1.7만 |
|---|
| 2026.07.16 | ₩5,741 | ₩5,945 | ₩5,394 | ₩5,421 | -5.58% | 9.8만 |
|---|
| 2026.07.15 | ₩5,901 | ₩6,008 | ₩5,741 | ₩5,741 | -2.71% | 4.5만 |
|---|
| 2026.07.14 | ₩5,928 | ₩6,035 | ₩5,754 | ₩6,008 | +1.35% | 2.6만 |
|---|
| 2026.07.13 | ₩6,142 | ₩6,162 | ₩5,901 | ₩5,901 | -3.91% | 3.7만 |
|---|
| 2026.07.10 | ₩6,195 | ₩6,382 | ₩5,941 | ₩6,075 | -1.94% | 3.1만 |
|---|
| 2026.07.09 | ₩5,928 | ₩6,355 | ₩5,928 | ₩6,202 | +4.62% | 3.1만 |
|---|
| 2026.07.08 | ₩5,968 | ₩6,048 | ₩5,754 | ₩5,915 | -0.89% | 2만 |
|---|
| 2026.07.07 | ₩6,021 | ₩6,382 | ₩5,741 | ₩5,968 | -0.89% | 4.2만 |
|---|
| 2026.07.06 | ₩5,901 | ₩6,635 | ₩5,901 | ₩6,168 | +4.52% | 5.9만 |
|---|
| 2026.07.02 | ₩5,995 | ₩6,328 | ₩5,634 | ₩5,741 | -4.23% | 10.2만 |
|---|
| 2026.07.01 | ₩6,489 | ₩6,648 | ₩5,808 | ₩6,115 | -5.76% | 7.4만 |
|---|
| 2026.06.30 | ₩7,450 | ₩7,490 | ₩6,422 | ₩6,662 | -10.57% | 13.1만 |
|---|
| 2026.06.29 | ₩8,331 | ₩8,595 | ₩6,889 | ₩7,017 | -15.77% | 7.9만 |
|---|
| 2026.06.26 | ₩7,578 | ₩8,652 | ₩7,210 | ₩8,251 | +8.88% | 8만 |
|---|
| 2026.06.25 | ₩8,732 | ₩9,453 | ₩8,732 | ₩8,972 | +2.75% | 3.8만 |
|---|
| 2026.06.24 | ₩8,331 | ₩8,972 | ₩8,251 | ₩8,892 | +6.73% | 3.3만 |
|---|
| 2026.06.23 | ₩8,812 | ₩9,212 | ₩8,652 | ₩8,652 | -1.82% | 4.9만 |
|---|
| 2026.06.22 | ₩8,571 | ₩9,613 | ₩7,866 | ₩9,292 | +8.41% | 74.9만 |
|---|
| 2026.06.18 | ₩8,732 | ₩9,052 | ₩8,331 | ₩8,732 | 0.00% | 15.7만 |
|---|
| 2026.06.17 | ₩8,652 | ₩10,013 | ₩8,652 | ₩8,812 | +1.85% | 9.1만 |
|---|
| 2026.06.16 | ₩8,892 | ₩9,773 | ₩8,291 | ₩9,132 | +2.70% | 71.9만 |
|---|
| 2026.06.15 | ₩10,254 | ₩10,414 | ₩9,613 | ₩9,773 | -4.69% | 5.8만 |
|---|
| 2026.06.12 | ₩10,494 | ₩10,678 | ₩9,773 | ₩10,254 | -2.29% | 8.8만 |
|---|
| 2026.06.11 | ₩9,533 | ₩10,654 | ₩9,212 | ₩10,574 | +10.92% | 21.7만 |
|---|
| 2026.06.10 | ₩9,453 | ₩11,215 | ₩9,212 | ₩9,693 | +2.54% | 15.1만 |
|---|
| 2026.06.09 | ₩11,135 | ₩11,295 | ₩8,820 | ₩9,453 | -15.11% | 14.8만 |
|---|
| 2026.06.08 | ₩12,417 | ₩12,657 | ₩11,055 | ₩11,615 | -6.45% | 10.9만 |
|---|
| 2026.06.05 | ₩12,817 | ₩13,618 | ₩12,417 | ₩13,057 | +1.87% | 13.2만 |
|---|
| 2026.06.04 | ₩12,897 | ₩13,939 | ₩12,817 | ₩13,057 | +1.24% | 13.4만 |
|---|
| 2026.06.03 | ₩14,179 | ₩14,339 | ₩12,577 | ₩13,458 | -5.08% | 21만 |
|---|
| 2026.06.02 | ₩16,502 | ₩16,502 | ₩14,171 | ₩14,339 | -13.11% | 28.8만 |
|---|
| 2026.06.01 | ₩16,902 | ₩18,024 | ₩15,781 | ₩16,582 | -1.90% | 58.1만 |
|---|
| 2026.05.29 | ₩17,183 | ₩17,383 | ₩15,861 | ₩15,861 | -7.69% | 42.3만 |
|---|
| 2026.05.28 | ₩16,822 | ₩18,825 | ₩15,621 | ₩16,742 | -0.48% | 57.5만 |
|---|
| 2026.05.27 | ₩21,148 | ₩21,388 | ₩14,900 | ₩15,541 | -26.52% | 57만 |
|---|
| 2026.05.26 | ₩21,789 | ₩23,792 | ₩19,866 | ₩20,988 | -3.68% | 50.4만 |
|---|
| 2026.05.22 | ₩25,714 | ₩27,877 | ₩21,629 | ₩23,151 | -9.97% | 336.8만 |
|---|
| 2026.05.21 | ₩17,383 | ₩23,391 | ₩12,817 | ₩20,668 | +18.89% | 354만 |
|---|
| 2026.05.20 | ₩8,331 | ₩31,963 | ₩8,251 | ₩19,466 | +133.65% | 3262.5만 |
|---|
| 2026.05.19 | ₩9,933 | ₩10,390 | ₩8,011 | ₩8,491 | -14.52% | 150.9만 |
|---|
| 2026.05.18 | ₩9,212 | ₩12,817 | ₩7,594 | ₩10,734 | +16.52% | 620.9만 |
|---|
| 2026.05.15 | ₩8,892 | ₩11,375 | ₩7,939 | ₩9,773 | +9.91% | 6582.1만 |
|---|
| 2026.05.14 | ₩2,836 | ₩2,892 | ₩2,700 | ₩2,700 | -4.80% | 585.8만 |
|---|
| 2026.05.13 | ₩2,764 | ₩2,892 | ₩2,684 | ₩2,796 | +1.16% | 4.1만 |
|---|
| 2026.05.12 | ₩2,411 | ₩2,900 | ₩2,411 | ₩2,724 | +12.96% | 4.9만 |
|---|
| 2026.05.11 | ₩2,611 | ₩2,611 | ₩2,403 | ₩2,467 | -5.52% | 2.4만 |
|---|
| 2026.05.08 | ₩2,571 | ₩2,700 | ₩2,427 | ₩2,636 | +2.49% | 4.5만 |
|---|
| 2026.05.07 | ₩2,876 | ₩2,884 | ₩2,523 | ₩2,563 | -10.86% | 7.7만 |
|---|
| 2026.05.06 | ₩3,204 | ₩3,244 | ₩2,523 | ₩2,812 | -12.25% | 10.6만 |
|---|
| 2026.05.05 | ₩3,292 | ₩3,300 | ₩3,204 | ₩3,276 | -0.49% | 4.3만 |
|---|
| 2026.05.04 | ₩3,525 | ₩3,573 | ₩3,236 | ₩3,284 | -6.82% | 8.1만 |
|---|
| 2026.05.01 | ₩3,485 | ₩4,045 | ₩3,364 | ₩3,621 | +3.91% | 7.6만 |
|---|
| 2026.04.30 | ₩3,132 | ₩3,813 | ₩3,132 | ₩3,773 | +20.46% | 24만 |
|---|
| 2026.04.29 | ₩3,124 | ₩3,340 | ₩3,124 | ₩3,268 | +4.62% | 8.8만 |
|---|
| 2026.04.28 | ₩3,084 | ₩3,389 | ₩3,044 | ₩3,204 | +3.90% | 22.8만 |
|---|
| 2026.04.27 | ₩3,092 | ₩3,837 | ₩2,684 | ₩3,517 | +13.73% | 533.2만 |
|---|
| 2026.04.24 | ₩3,028 | ₩3,164 | ₩2,884 | ₩3,012 | -0.53% | 7.5만 |
|---|
| 2026.04.23 | ₩3,132 | ₩3,332 | ₩3,132 | ₩3,276 | +4.60% | 5.1만 |
|---|
| 2026.04.22 | ₩3,124 | ₩3,204 | ₩3,004 | ₩3,196 | +2.31% | 3.7만 |
|---|
| 2026.04.21 | ₩3,204 | ₩3,364 | ₩2,996 | ₩3,052 | -4.75% | 5.1만 |
|---|
| 2026.04.20 | ₩3,525 | ₩3,581 | ₩3,268 | ₩3,292 | -6.59% | 8.8만 |
|---|
| 2026.04.17 | ₩3,284 | ₩3,501 | ₩3,124 | ₩3,501 | +6.59% | 6.1만 |
|---|
| 2026.04.16 | ₩3,100 | ₩3,364 | ₩3,100 | ₩3,356 | +8.27% | 10.7만 |
|---|
| 2026.04.15 | ₩2,804 | ₩3,260 | ₩2,804 | ₩3,260 | +16.29% | 17.6만 |
|---|
| 2026.04.14 | ₩2,804 | ₩2,964 | ₩2,772 | ₩2,772 | -1.14% | 2.8만 |
|---|
| 2026.04.13 | ₩2,900 | ₩2,964 | ₩2,684 | ₩2,820 | -2.76% | 8.2만 |
|---|
| 2026.04.10 | ₩2,732 | ₩2,964 | ₩2,419 | ₩2,924 | +7.04% | 13.8만 |
|---|
| 2026.04.09 | ₩2,644 | ₩2,828 | ₩2,644 | ₩2,700 | +2.12% | 5.6만 |
|---|
| 2026.04.08 | ₩2,323 | ₩2,796 | ₩2,323 | ₩2,627 | +13.10% | 15.7만 |
|---|
| 2026.04.07 | ₩2,363 | ₩2,395 | ₩2,091 | ₩2,187 | -7.46% | 6.4만 |
|---|
| 2026.04.06 | ₩2,235 | ₩2,307 | ₩2,163 | ₩2,299 | +2.87% | 6.4만 |
|---|
| 2026.04.02 | ₩2,075 | ₩2,347 | ₩2,003 | ₩2,147 | +3.47% | 12.9만 |
|---|
| 2026.04.01 | ₩2,644 | ₩2,724 | ₩2,179 | ₩2,403 | -9.09% | 14.3만 |
|---|
| 2026.03.31 | ₩2,836 | ₩2,996 | ₩2,724 | ₩2,884 | +1.69% | 7.1만 |
|---|
| 2026.03.30 | ₩3,132 | ₩3,204 | ₩2,820 | ₩2,892 | -7.67% | 7.9만 |
|---|
| 2026.03.27 | ₩2,980 | ₩3,445 | ₩2,884 | ₩3,196 | +7.26% | 14.5만 |
|---|
| 2026.03.26 | ₩3,012 | ₩3,340 | ₩2,876 | ₩2,988 | -0.80% | 11.1만 |
|---|
| 2026.03.25 | ₩3,204 | ₩3,252 | ₩2,900 | ₩3,124 | -2.50% | 10.6만 |
|---|
| 2026.03.24 | ₩4,005 | ₩4,077 | ₩3,084 | ₩3,405 | -15.00% | 22.2만 |
|---|
| 2026.03.23 | ₩5,519 | ₩5,768 | ₩3,717 | ₩4,150 | -24.82% | 45.7만 |
|---|
| 2026.03.20 | ₩5,816 | ₩6,320 | ₩5,607 | ₩5,920 | +1.79% | 19.4만 |
|---|
| 2026.03.19 | ₩6,360 | ₩6,889 | ₩5,728 | ₩6,032 | -5.16% | 32.3만 |
|---|
| 2026.03.18 | ₩7,017 | ₩8,331 | ₩6,441 | ₩7,402 | +5.48% | 168.5만 |
|---|
| 2026.03.17 | ₩6,561 | ₩7,562 | ₩5,623 | ₩7,017 | +6.96% | 313.6만 |
|---|
| 2026.03.16 | ₩5,992 | ₩9,372 | ₩5,431 | ₩7,490 | +25.00% | 7683만 |
|---|
| 2026.03.13 | ₩4,406 | ₩4,406 | ₩4,005 | ₩4,134 | -6.18% | 6.5천 |
|---|
| 2026.03.12 | ₩4,646 | ₩4,806 | ₩3,781 | ₩4,478 | -3.62% | 1.9만 |
|---|
| 2026.03.11 | ₩4,654 | ₩4,718 | ₩4,206 | ₩4,206 | -9.64% | 1.8만 |
|---|
| 2026.03.10 | ₩4,814 | ₩5,111 | ₩4,486 | ₩4,502 | -6.49% | 1.5만 |
|---|
| 2026.03.09 | ₩4,967 | ₩5,047 | ₩4,414 | ₩4,750 | -4.35% | 3.6천 |
|---|
| 2026.03.06 | ₩5,351 | ₩5,928 | ₩4,967 | ₩4,967 | -7.19% | 1.5만 |
|---|
| 2026.03.05 | ₩5,263 | ₩5,287 | ₩4,646 | ₩5,047 | -4.11% | 5.6천 |
|---|
| 2026.03.04 | ₩5,263 | ₩5,471 | ₩4,654 | ₩5,263 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩4,406 | ₩6,248 | ₩4,382 | ₩5,287 | +20.00% | 7.4만 |
|---|
| 2026.03.02 | ₩4,254 | ₩4,406 | ₩3,893 | ₩4,406 | +3.58% | 1만 |
|---|
| 2026.02.27 | ₩4,318 | ₩4,614 | ₩4,166 | ₩4,334 | +0.37% | 4.8천 |
|---|
| 2026.02.26 | ₩4,142 | ₩4,790 | ₩4,005 | ₩4,406 | +6.38% | 15만 |
|---|
| 2026.02.25 | ₩4,678 | ₩4,726 | ₩4,206 | ₩4,214 | -9.93% | 4천 |
|---|
| 2026.02.24 | ₩4,878 | ₩4,887 | ₩4,326 | ₩4,550 | -6.73% | 1.2만 |
|---|
| 2026.02.23 | ₩4,911 | ₩5,047 | ₩4,494 | ₩4,718 | -3.92% | 1.5만 |
|---|
| 2026.02.20 | ₩5,007 | ₩5,007 | ₩4,246 | ₩4,638 | -7.36% | 2.8만 |
|---|
| 2026.02.19 | ₩4,806 | ₩5,367 | ₩4,414 | ₩4,830 | +0.50% | 2.2만 |
|---|
| 2026.02.18 | ₩5,047 | ₩5,127 | ₩4,230 | ₩4,742 | -6.03% | 1.4만 |
|---|
| 2026.02.17 | ₩5,503 | ₩5,503 | ₩4,814 | ₩4,814 | -12.52% | 1.7만 |
|---|
| 2026.02.13 | ₩6,889 | ₩6,889 | ₩5,207 | ₩5,207 | -24.42% | 10.4만 |
|---|
| 2026.02.12 | ₩7,690 | ₩7,754 | ₩6,609 | ₩6,609 | -14.06% | 1.8만 |
|---|
| 2026.02.11 | ₩8,251 | ₩8,411 | ₩7,850 | ₩7,931 | -3.88% | 1.4만 |
|---|
| 2026.02.10 | ₩8,411 | ₩8,812 | ₩8,011 | ₩8,091 | -3.81% | 7.2천 |
|---|
| 2026.02.09 | ₩8,692 | ₩8,892 | ₩8,331 | ₩8,411 | -3.23% | 6.1천 |
|---|
| 2026.02.06 | ₩7,931 | ₩8,491 | ₩7,690 | ₩8,331 | +5.05% | 7.1천 |
|---|
| 2026.02.05 | ₩8,411 | ₩8,491 | ₩7,931 | ₩7,931 | -5.71% | 2.1만 |
|---|
| 2026.02.04 | ₩8,812 | ₩8,812 | ₩8,171 | ₩8,411 | -4.55% | 9.1천 |
|---|
| 2026.02.03 | ₩8,892 | ₩9,212 | ₩8,491 | ₩8,892 | 0.00% | 8.8천 |
|---|
| 2026.02.02 | ₩8,972 | ₩9,533 | ₩8,892 | ₩9,292 | +3.57% | 1.1만 |
|---|
| 2026.01.30 | ₩9,292 | ₩9,533 | ₩8,892 | ₩8,892 | -4.31% | 1.3만 |
|---|
| 2026.01.29 | ₩9,957 | ₩10,150 | ₩8,972 | ₩9,132 | -8.29% | 1.2만 |
|---|
| 2026.01.28 | ₩10,093 | ₩10,558 | ₩9,693 | ₩9,773 | -3.17% | 6.8천 |
|---|
| 2026.01.27 | ₩10,254 | ₩10,574 | ₩9,853 | ₩10,214 | -0.39% | 6.8천 |
|---|
| 2026.01.26 | ₩10,814 | ₩10,894 | ₩9,533 | ₩9,933 | -8.15% | 2.3만 |
|---|
| 2026.01.23 | ₩11,295 | ₩11,688 | ₩10,334 | ₩10,814 | -4.26% | 1.5만 |
|---|
| 2026.01.22 | ₩10,374 | ₩13,218 | ₩10,374 | ₩11,135 | +7.34% | 1.9만 |
|---|
| 2026.01.21 | ₩10,903 | ₩11,135 | ₩10,013 | ₩10,654 | -2.28% | 9.9천 |
|---|
| 2026.01.20 | ₩10,814 | ₩11,535 | ₩10,414 | ₩10,814 | 0.00% | 1.2만 |
|---|
| 2026.01.16 | ₩9,380 | ₩11,135 | ₩9,380 | ₩11,055 | +17.85% | 3.9만 |
|---|
| 2026.01.15 | ₩9,533 | ₩9,853 | ₩8,972 | ₩9,132 | -4.20% | 3.8천 |
|---|
| 2026.01.14 | ₩9,533 | ₩9,693 | ₩8,812 | ₩9,212 | -3.36% | 3.3천 |
|---|
| 2026.01.13 | ₩9,453 | ₩9,973 | ₩9,076 | ₩9,613 | +1.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,093 | ₩10,093 | ₩9,453 | ₩9,773 | -3.17% | 6.7천 |
|---|
| 2026.01.09 | ₩10,254 | ₩10,254 | ₩9,533 | ₩9,773 | -4.69% | 7천 |
|---|
| 2026.01.08 | ₩10,246 | ₩10,254 | ₩9,733 | ₩9,773 | -4.61% | 5.2천 |
|---|
| 2026.01.07 | ₩10,013 | ₩10,814 | ₩9,773 | ₩10,013 | 0.00% | 7.8천 |
|---|
| 2026.01.06 | ₩9,212 | ₩10,334 | ₩9,212 | ₩9,613 | +4.35% | 1.3만 |
|---|
| 2026.01.05 | ₩8,972 | ₩9,933 | ₩8,732 | ₩8,892 | -0.89% | 1.3만 |
|---|
| 2026.01.02 | ₩8,011 | ₩9,172 | ₩7,850 | ₩8,972 | +12.00% | 7.9천 |
|---|
| 2025.12.31 | ₩9,372 | ₩9,372 | ₩7,634 | ₩7,778 | -17.01% | 4.6만 |
|---|
| 2025.12.30 | ₩9,853 | ₩10,133 | ₩8,892 | ₩9,084 | -7.80% | 3만 |
|---|
| 2025.12.29 | ₩10,814 | ₩11,295 | ₩10,013 | ₩10,013 | -7.41% | 7.4천 |
|---|
| 2025.12.26 | ₩11,615 | ₩12,016 | ₩10,734 | ₩11,375 | -2.07% | 6.3천 |
|---|
| 2025.12.24 | ₩11,776 | ₩12,336 | ₩11,375 | ₩11,896 | +1.02% | 9천 |
|---|
| 2025.12.23 | ₩13,538 | ₩13,538 | ₩12,136 | ₩12,473 | -7.87% | 2.4천 |
|---|
| 2025.12.22 | ₩13,298 | ₩13,514 | ₩12,497 | ₩12,497 | -6.02% | 3.3천 |
|---|
| 2025.12.19 | ₩12,977 | ₩13,218 | ₩12,256 | ₩12,577 | -3.09% | 5천 |
|---|
| 2025.12.18 | ₩14,339 | ₩14,339 | ₩12,417 | ₩13,057 | -8.94% | 3.7천 |
|---|
| 2025.12.17 | ₩14,499 | ₩14,676 | ₩13,754 | ₩13,898 | -4.14% | 2.9천 |
|---|
| 2025.12.16 | ₩14,419 | ₩14,820 | ₩14,019 | ₩14,259 | -1.11% | 4.5천 |
|---|
| 2025.12.15 | ₩14,660 | ₩15,300 | ₩14,179 | ₩14,948 | +1.97% | 1만 |
|---|
| 2025.12.12 | ₩15,701 | ₩15,861 | ₩12,176 | ₩14,499 | -7.65% | 3.5만 |
|---|
| 2025.12.11 | ₩16,021 | ₩16,342 | ₩15,501 | ₩15,781 | -1.50% | 7.6천 |
|---|
| 2025.12.10 | ₩15,300 | ₩17,239 | ₩15,140 | ₩16,021 | +4.71% | 7.4천 |
|---|
| 2025.12.09 | ₩15,781 | ₩15,861 | ₩15,220 | ₩15,380 | -2.54% | 4천 |
|---|
| 2025.12.08 | ₩15,701 | ₩16,342 | ₩14,820 | ₩15,781 | +0.51% | 1.2만 |
|---|
| 2025.12.05 | ₩16,430 | ₩16,902 | ₩15,621 | ₩15,861 | -3.46% | 2.6천 |
|---|
| 2025.12.04 | ₩16,101 | ₩17,143 | ₩16,101 | ₩16,342 | +1.49% | 4천 |
|---|
| 2025.12.03 | ₩15,701 | ₩16,502 | ₩15,701 | ₩16,502 | +5.10% | 4.9천 |
|---|
| 2025.12.02 | ₩15,861 | ₩16,262 | ₩15,789 | ₩15,941 | +0.51% | 1.9천 |
|---|
| 2025.12.01 | ₩17,383 | ₩17,383 | ₩15,701 | ₩15,781 | -9.22% | 3.4천 |
|---|
| 2025.11.28 | ₩17,543 | ₩17,744 | ₩15,701 | ₩16,983 | -3.20% | 8.3천 |
|---|
| 2025.11.26 | ₩15,461 | ₩15,941 | ₩15,300 | ₩15,621 | +1.04% | 3.8천 |
|---|
| 2025.11.25 | ₩17,463 | ₩17,704 | ₩15,300 | ₩15,380 | -11.93% | 3.5만 |
|---|
| 2025.11.24 | ₩17,303 | ₩18,344 | ₩16,902 | ₩17,383 | +0.46% | 5.8천 |
|---|
| 2025.11.21 | ₩15,957 | ₩18,825 | ₩15,957 | ₩17,383 | +8.94% | 7.8천 |
|---|
| 2025.11.20 | ₩16,422 | ₩16,582 | ₩14,740 | ₩15,404 | -6.20% | 1.3만 |
|---|
| 2025.11.19 | ₩20,027 | ₩20,107 | ₩15,861 | ₩16,021 | -20.00% | 2.1만 |
|---|
| 2025.11.18 | ₩23,792 | ₩23,792 | ₩18,665 | ₩19,306 | -18.86% | 2.6만 |
|---|
| 2025.11.17 | ₩24,192 | ₩24,913 | ₩20,908 | ₩24,513 | +1.32% | 1.2만 |
|---|
| 2025.11.14 | ₩19,706 | ₩30,280 | ₩18,425 | ₩24,032 | +21.95% | 29만 |
|---|
| 2025.11.13 | ₩20,748 | ₩20,796 | ₩18,745 | ₩19,947 | -3.86% | 7.1천 |
|---|
| 2025.11.12 | ₩22,430 | ₩23,231 | ₩20,668 | ₩20,828 | -7.14% | 1.1만 |
|---|
| 2025.11.11 | ₩24,593 | ₩24,593 | ₩22,029 | ₩22,670 | -7.82% | 4.5천 |
|---|
| 2025.11.10 | ₩24,993 | ₩25,955 | ₩24,433 | ₩24,513 | -1.92% | 1.8천 |
|---|
| 2025.11.07 | ₩26,756 | ₩28,782 | ₩22,991 | ₩24,192 | -9.58% | 7.3천 |
|---|
| 2025.11.06 | ₩26,836 | ₩27,236 | ₩26,075 | ₩26,595 | -0.90% | 2.2천 |
|---|
| 2025.11.05 | ₩27,236 | ₩27,236 | ₩25,153 | ₩26,515 | -2.65% | 3.7천 |
|---|
| 2025.11.04 | ₩28,838 | ₩30,457 | ₩25,874 | ₩27,236 | -5.56% | 1.1만 |
|---|
| 2025.11.03 | ₩30,601 | ₩30,601 | ₩28,678 | ₩28,838 | -5.76% | 2.5천 |
|---|
| 2025.10.31 | ₩31,242 | ₩31,402 | ₩31,001 | ₩31,001 | -0.77% | 1.6천 |
|---|
| 2025.10.30 | ₩30,841 | ₩31,362 | ₩30,841 | ₩31,322 | +1.56% | 3.4천 |
|---|
| 2025.10.29 | ₩31,322 | ₩31,322 | ₩30,841 | ₩30,841 | -1.53% | 4.4천 |
|---|
| 2025.10.28 | ₩30,841 | ₩31,402 | ₩30,841 | ₩31,161 | +1.04% | 6.9천 |
|---|
| 2025.10.27 | ₩31,322 | ₩31,386 | ₩30,841 | ₩30,841 | -1.53% | 1.1만 |
|---|
| 2025.10.24 | ₩31,242 | ₩31,722 | ₩31,242 | ₩31,402 | +0.51% | 2.5천 |
|---|
| 2025.10.23 | ₩31,242 | ₩32,611 | ₩31,242 | ₩31,242 | 0.00% | 5.2천 |
|---|
| 2025.10.22 | ₩31,322 | ₩31,746 | ₩31,242 | ₩31,402 | +0.26% | 5.6천 |
|---|
| 2025.10.21 | ₩31,722 | ₩33,965 | ₩31,322 | ₩31,642 | -0.25% | 1.4만 |
|---|
| 2025.10.20 | ₩31,642 | ₩31,963 | ₩31,562 | ₩31,722 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩32,043 | ₩33,236 | ₩31,963 | ₩31,963 | -0.25% | 6.7천 |
|---|
| 2025.10.16 | ₩34,446 | ₩34,886 | ₩32,043 | ₩32,203 | -6.51% | 8.4천 |
|---|
| 2025.10.15 | ₩35,728 | ₩35,848 | ₩34,366 | ₩34,766 | -2.69% | 4.9천 |
|---|
| 2025.10.14 | ₩33,565 | ₩36,449 | ₩32,924 | ₩36,048 | +7.40% | 8.6천 |
|---|
| 2025.10.13 | ₩32,283 | ₩34,366 | ₩32,043 | ₩33,805 | +4.71% | 1.1만 |
|---|
| 2025.10.10 | ₩36,449 | ₩36,809 | ₩32,443 | ₩32,523 | -10.77% | 9.9천 |
|---|