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 | ₩2,306 | ₩2,029 | ₩2,136 | 0.00% | 8만 |
| 2026.10.08 | ₩2,122 | ₩2,149 | ₩2,015 | ₩2,042 | -3.77% | 4.6만 |
| 2026.10.07 | ₩2,069 | ₩2,162 | ₩2,056 | ₩2,082 | +0.65% | 3.1만 |
| 2026.10.06 | ₩2,149 | ₩2,176 | ₩2,069 | ₩2,096 | -2.48% | 3.8만 |
| 2026.10.05 | ₩2,189 | ₩2,256 | ₩2,069 | ₩2,189 | 0.00% | 8.2만 |
| 2026.10.02 | ₩2,216 | ₩2,297 | ₩2,202 | ₩2,242 | +1.20% | 6.5만 |
| 2026.10.01 | ₩2,332 | ₩2,332 | ₩2,230 | ₩2,256 | -3.26% | 5.5만 |
| 2026.09.30 | ₩2,363 | ₩2,433 | ₩2,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,282 |
| -3.39% |
| 4.8만 |
| 2026.09.29 | ₩2,416 | ₩2,469 | ₩2,336 | ₩2,336 | -3.31% | 5.1만 |
|---|
| 2026.09.28 | ₩2,483 | ₩2,529 | ₩2,282 | ₩2,429 | -2.15% | 10.2만 |
|---|
| 2026.09.25 | ₩2,509 | ₩2,670 | ₩2,416 | ₩2,576 | +2.66% | 41.7만 |
|---|
| 2026.09.24 | ₩2,256 | ₩4,164 | ₩2,229 | ₩2,656 | +17.75% | 1366.6만 |
|---|
| 2026.09.23 | ₩2,416 | ₩2,443 | ₩2,149 | ₩2,216 | -8.29% | 16.1만 |
|---|
| 2026.09.22 | ₩2,549 | ₩2,643 | ₩2,269 | ₩2,416 | -5.24% | 13.3만 |
|---|
| 2026.09.21 | ₩2,603 | ₩2,696 | ₩2,496 | ₩2,549 | -2.05% | 5.9만 |
|---|
| 2026.09.18 | ₩2,670 | ₩2,870 | ₩2,496 | ₩2,496 | -6.50% | 8.8만 |
|---|
| 2026.09.17 | ₩2,736 | ₩2,768 | ₩2,589 | ₩2,603 | -4.88% | 6.7만 |
|---|
| 2026.09.16 | ₩2,790 | ₩2,803 | ₩2,523 | ₩2,683 | -3.83% | 8.7만 |
|---|
| 2026.09.15 | ₩2,896 | ₩2,922 | ₩2,736 | ₩2,736 | -5.53% | 5.5만 |
|---|
| 2026.09.14 | ₩2,990 | ₩3,103 | ₩2,910 | ₩2,936 | -1.79% | 9.8만 |
|---|
| 2026.09.11 | ₩3,243 | ₩3,263 | ₩2,883 | ₩2,990 | -7.82% | 9.4만 |
|---|
| 2026.09.10 | ₩3,230 | ₩3,364 | ₩3,217 | ₩3,243 | +0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩3,257 | ₩3,377 | ₩3,123 | ₩3,283 | +0.82% | 10.2만 |
|---|
| 2026.09.08 | ₩3,364 | ₩3,631 | ₩2,803 | ₩3,350 | -0.40% | 307.9만 |
|---|
| 2026.09.04 | ₩3,751 | ₩3,964 | ₩3,737 | ₩3,924 | +4.63% | 3.6만 |
|---|
| 2026.09.03 | ₩4,458 | ₩4,458 | ₩3,604 | ₩3,831 | -14.07% | 12.7만 |
|---|
| 2026.09.02 | ₩4,725 | ₩5,085 | ₩4,431 | ₩4,478 | -5.23% | 20.8만 |
|---|
| 2026.09.01 | ₩4,685 | ₩4,979 | ₩4,405 | ₩4,605 | -1.71% | 54.4만 |
|---|
| 2026.08.31 | ₩4,805 | ₩4,805 | ₩4,286 | ₩4,792 | -0.28% | 5.9만 |
|---|
| 2026.08.28 | ₩4,271 | ₩4,578 | ₩4,004 | ₩4,578 | +7.19% | 12만 |
|---|
| 2026.08.27 | ₩3,604 | ₩4,378 | ₩3,470 | ₩4,231 | +17.41% | 33.2만 |
|---|
| 2026.08.26 | ₩3,590 | ₩3,604 | ₩3,404 | ₩3,604 | +0.37% | 6.1만 |
|---|
| 2026.08.25 | ₩3,083 | ₩3,855 | ₩3,043 | ₩3,470 | +12.55% | 27.9만 |
|---|
| 2026.08.24 | ₩3,097 | ₩3,101 | ₩2,870 | ₩3,083 | -0.43% | 30.8만 |
|---|
| 2026.08.21 | ₩2,883 | ₩2,976 | ₩2,736 | ₩2,910 | +0.93% | 5.6만 |
|---|
| 2026.08.20 | ₩3,017 | ₩3,177 | ₩2,750 | ₩2,830 | -6.19% | 9만 |
|---|
| 2026.08.19 | ₩2,856 | ₩3,203 | ₩2,843 | ₩3,070 | +7.48% | 11.2만 |
|---|
| 2026.08.18 | ₩3,364 | ₩4,071 | ₩2,736 | ₩2,843 | -15.48% | 123.7만 |
|---|
| 2026.08.17 | ₩3,577 | ₩3,865 | ₩3,297 | ₩3,364 | -5.97% | 6만 |
|---|
| 2026.08.14 | ₩4,251 | ₩4,338 | ₩3,444 | ₩3,577 | -15.86% | 13만 |
|---|
| 2026.08.13 | ₩4,111 | ₩4,365 | ₩3,804 | ₩3,904 | -5.03% | 5.2만 |
|---|
| 2026.08.12 | ₩4,285 | ₩4,406 | ₩4,124 | ₩4,198 | -2.02% | 5.6만 |
|---|
| 2026.08.11 | ₩4,405 | ₩4,578 | ₩4,178 | ₩4,231 | -3.94% | 2.6만 |
|---|
| 2026.08.10 | ₩4,592 | ₩4,899 | ₩4,325 | ₩4,365 | -4.94% | 3.9만 |
|---|
| 2026.08.07 | ₩4,551 | ₩4,765 | ₩4,405 | ₩4,551 | 0.00% | 5.2만 |
|---|
| 2026.08.06 | ₩4,605 | ₩4,712 | ₩4,271 | ₩4,551 | -1.16% | 4.9만 |
|---|
| 2026.08.05 | ₩4,925 | ₩4,925 | ₩4,098 | ₩4,578 | -7.05% | 4.8만 |
|---|
| 2026.08.04 | ₩4,792 | ₩4,925 | ₩4,551 | ₩4,805 | +0.28% | 6.8만 |
|---|
| 2026.08.03 | ₩4,405 | ₩5,659 | ₩4,338 | ₩4,458 | +1.21% | 28.8만 |
|---|
| 2026.07.31 | ₩4,191 | ₩4,498 | ₩4,098 | ₩4,271 | +1.91% | 6.5만 |
|---|
| 2026.07.30 | ₩3,404 | ₩4,430 | ₩3,364 | ₩4,204 | +23.53% | 9.4만 |
|---|
| 2026.07.29 | ₩3,350 | ₩3,684 | ₩3,137 | ₩3,444 | +2.79% | 5.4만 |
|---|
| 2026.07.28 | ₩3,524 | ₩3,760 | ₩3,417 | ₩3,450 | -2.08% | 4.1만 |
|---|
| 2026.07.27 | ₩3,564 | ₩3,564 | ₩3,283 | ₩3,537 | -0.75% | 7.2만 |
|---|
| 2026.07.24 | ₩3,751 | ₩3,844 | ₩3,223 | ₩3,337 | -11.03% | 5.7만 |
|---|
| 2026.07.23 | ₩4,365 | ₩4,445 | ₩3,764 | ₩3,844 | -11.93% | 9.2만 |
|---|
| 2026.07.22 | ₩4,471 | ₩4,792 | ₩4,178 | ₩4,465 | -0.15% | 9만 |
|---|
| 2026.07.21 | ₩5,139 | ₩5,386 | ₩4,258 | ₩4,511 | -12.21% | 9.4만 |
|---|
| 2026.07.20 | ₩5,366 | ₩5,484 | ₩5,045 | ₩5,112 | -4.73% | 8만 |
|---|
| 2026.07.17 | ₩5,352 | ₩5,579 | ₩5,339 | ₩5,339 | -0.25% | 1.7만 |
|---|
| 2026.07.16 | ₩5,739 | ₩5,944 | ₩5,392 | ₩5,419 | -5.58% | 9.8만 |
|---|
| 2026.07.15 | ₩5,900 | ₩6,006 | ₩5,739 | ₩5,739 | -2.71% | 4.5만 |
|---|
| 2026.07.14 | ₩5,926 | ₩6,033 | ₩5,753 | ₩6,006 | +1.35% | 2.6만 |
|---|
| 2026.07.13 | ₩6,140 | ₩6,160 | ₩5,900 | ₩5,900 | -3.91% | 3.7만 |
|---|
| 2026.07.10 | ₩6,193 | ₩6,380 | ₩5,940 | ₩6,073 | -1.94% | 3.1만 |
|---|
| 2026.07.09 | ₩5,926 | ₩6,353 | ₩5,926 | ₩6,200 | +4.62% | 3.1만 |
|---|
| 2026.07.08 | ₩5,966 | ₩6,046 | ₩5,753 | ₩5,913 | -0.89% | 2만 |
|---|
| 2026.07.07 | ₩6,020 | ₩6,380 | ₩5,739 | ₩5,966 | -0.89% | 4.2만 |
|---|
| 2026.07.06 | ₩5,900 | ₩6,634 | ₩5,900 | ₩6,167 | +4.52% | 5.9만 |
|---|
| 2026.07.02 | ₩5,993 | ₩6,327 | ₩5,633 | ₩5,739 | -4.23% | 10.2만 |
|---|
| 2026.07.01 | ₩6,487 | ₩6,646 | ₩5,806 | ₩6,113 | -5.76% | 7.4만 |
|---|
| 2026.06.30 | ₩7,448 | ₩7,488 | ₩6,420 | ₩6,660 | -10.57% | 13.1만 |
|---|
| 2026.06.29 | ₩8,329 | ₩8,593 | ₩6,887 | ₩7,015 | -15.77% | 7.9만 |
|---|
| 2026.06.26 | ₩7,576 | ₩8,649 | ₩7,208 | ₩8,249 | +8.88% | 8만 |
|---|
| 2026.06.25 | ₩8,729 | ₩9,450 | ₩8,729 | ₩8,970 | +2.75% | 3.8만 |
|---|
| 2026.06.24 | ₩8,329 | ₩8,970 | ₩8,249 | ₩8,889 | +6.73% | 3.3만 |
|---|
| 2026.06.23 | ₩8,809 | ₩9,210 | ₩8,649 | ₩8,649 | -1.82% | 4.9만 |
|---|
| 2026.06.22 | ₩8,569 | ₩9,610 | ₩7,864 | ₩9,290 | +8.41% | 74.9만 |
|---|
| 2026.06.18 | ₩8,729 | ₩9,050 | ₩8,329 | ₩8,729 | 0.00% | 15.7만 |
|---|
| 2026.06.17 | ₩8,649 | ₩10,011 | ₩8,649 | ₩8,809 | +1.85% | 9.1만 |
|---|
| 2026.06.16 | ₩8,889 | ₩9,770 | ₩8,289 | ₩9,130 | +2.70% | 71.9만 |
|---|
| 2026.06.15 | ₩10,251 | ₩10,411 | ₩9,610 | ₩9,770 | -4.69% | 5.8만 |
|---|
| 2026.06.12 | ₩10,491 | ₩10,675 | ₩9,770 | ₩10,251 | -2.29% | 8.8만 |
|---|
| 2026.06.11 | ₩9,530 | ₩10,651 | ₩9,210 | ₩10,571 | +10.92% | 21.7만 |
|---|
| 2026.06.10 | ₩9,450 | ₩11,212 | ₩9,210 | ₩9,690 | +2.54% | 15.1만 |
|---|
| 2026.06.09 | ₩11,132 | ₩11,292 | ₩8,817 | ₩9,450 | -15.11% | 14.8만 |
|---|
| 2026.06.08 | ₩12,413 | ₩12,653 | ₩11,052 | ₩11,612 | -6.45% | 10.9만 |
|---|
| 2026.06.05 | ₩12,814 | ₩13,614 | ₩12,413 | ₩13,054 | +1.87% | 13.2만 |
|---|
| 2026.06.04 | ₩12,894 | ₩13,935 | ₩12,814 | ₩13,054 | +1.24% | 13.4만 |
|---|
| 2026.06.03 | ₩14,175 | ₩14,335 | ₩12,573 | ₩13,454 | -5.08% | 21만 |
|---|
| 2026.06.02 | ₩16,498 | ₩16,498 | ₩14,167 | ₩14,335 | -13.11% | 28.8만 |
|---|
| 2026.06.01 | ₩16,898 | ₩18,019 | ₩15,777 | ₩16,578 | -1.90% | 58.1만 |
|---|
| 2026.05.29 | ₩17,178 | ₩17,378 | ₩15,857 | ₩15,857 | -7.69% | 42.3만 |
|---|
| 2026.05.28 | ₩16,818 | ₩18,820 | ₩15,617 | ₩16,738 | -0.48% | 57.5만 |
|---|
| 2026.05.27 | ₩21,142 | ₩21,383 | ₩14,896 | ₩15,536 | -26.52% | 57만 |
|---|
| 2026.05.26 | ₩21,783 | ₩23,785 | ₩19,861 | ₩20,982 | -3.68% | 50.4만 |
|---|
| 2026.05.22 | ₩25,707 | ₩27,870 | ₩21,623 | ₩23,145 | -9.97% | 336.8만 |
|---|
| 2026.05.21 | ₩17,378 | ₩23,385 | ₩12,814 | ₩20,662 | +18.89% | 354만 |
|---|
| 2026.05.20 | ₩8,329 | ₩31,954 | ₩8,249 | ₩19,461 | +133.65% | 3262.5만 |
|---|
| 2026.05.19 | ₩9,931 | ₩10,387 | ₩8,009 | ₩8,489 | -14.52% | 150.9만 |
|---|
| 2026.05.18 | ₩9,210 | ₩12,814 | ₩7,592 | ₩10,731 | +16.52% | 620.9만 |
|---|
| 2026.05.15 | ₩8,889 | ₩11,372 | ₩7,936 | ₩9,770 | +9.91% | 6582.1만 |
|---|
| 2026.05.14 | ₩2,835 | ₩2,891 | ₩2,699 | ₩2,699 | -4.80% | 585.8만 |
|---|
| 2026.05.13 | ₩2,763 | ₩2,891 | ₩2,683 | ₩2,795 | +1.16% | 4.1만 |
|---|
| 2026.05.12 | ₩2,411 | ₩2,899 | ₩2,411 | ₩2,723 | +12.96% | 4.9만 |
|---|
| 2026.05.11 | ₩2,611 | ₩2,611 | ₩2,403 | ₩2,467 | -5.52% | 2.4만 |
|---|
| 2026.05.08 | ₩2,571 | ₩2,699 | ₩2,427 | ₩2,635 | +2.49% | 4.5만 |
|---|
| 2026.05.07 | ₩2,875 | ₩2,883 | ₩2,523 | ₩2,563 | -10.86% | 7.7만 |
|---|
| 2026.05.06 | ₩3,203 | ₩3,243 | ₩2,523 | ₩2,811 | -12.25% | 10.6만 |
|---|
| 2026.05.05 | ₩3,291 | ₩3,300 | ₩3,203 | ₩3,275 | -0.49% | 4.3만 |
|---|
| 2026.05.04 | ₩3,524 | ₩3,572 | ₩3,235 | ₩3,283 | -6.82% | 8.1만 |
|---|
| 2026.05.01 | ₩3,484 | ₩4,044 | ₩3,364 | ₩3,620 | +3.91% | 7.6만 |
|---|
| 2026.04.30 | ₩3,131 | ₩3,812 | ₩3,131 | ₩3,772 | +20.46% | 24만 |
|---|
| 2026.04.29 | ₩3,123 | ₩3,340 | ₩3,123 | ₩3,267 | +4.62% | 8.8만 |
|---|
| 2026.04.28 | ₩3,083 | ₩3,388 | ₩3,043 | ₩3,203 | +3.90% | 22.8만 |
|---|
| 2026.04.27 | ₩3,091 | ₩3,836 | ₩2,683 | ₩3,516 | +13.73% | 533.2만 |
|---|
| 2026.04.24 | ₩3,027 | ₩3,163 | ₩2,883 | ₩3,011 | -0.53% | 7.5만 |
|---|
| 2026.04.23 | ₩3,131 | ₩3,332 | ₩3,131 | ₩3,275 | +4.60% | 5.1만 |
|---|
| 2026.04.22 | ₩3,123 | ₩3,203 | ₩3,003 | ₩3,195 | +2.31% | 3.7만 |
|---|
| 2026.04.21 | ₩3,203 | ₩3,364 | ₩2,995 | ₩3,051 | -4.75% | 5.1만 |
|---|
| 2026.04.20 | ₩3,524 | ₩3,580 | ₩3,267 | ₩3,291 | -6.59% | 8.8만 |
|---|
| 2026.04.17 | ₩3,283 | ₩3,500 | ₩3,123 | ₩3,500 | +6.59% | 6.1만 |
|---|
| 2026.04.16 | ₩3,099 | ₩3,364 | ₩3,099 | ₩3,356 | +8.27% | 10.7만 |
|---|
| 2026.04.15 | ₩2,803 | ₩3,259 | ₩2,803 | ₩3,259 | +16.29% | 17.6만 |
|---|
| 2026.04.14 | ₩2,803 | ₩2,963 | ₩2,771 | ₩2,771 | -1.14% | 2.8만 |
|---|
| 2026.04.13 | ₩2,899 | ₩2,963 | ₩2,683 | ₩2,819 | -2.76% | 8.2만 |
|---|
| 2026.04.10 | ₩2,731 | ₩2,963 | ₩2,419 | ₩2,923 | +7.04% | 13.8만 |
|---|
| 2026.04.09 | ₩2,643 | ₩2,827 | ₩2,643 | ₩2,699 | +2.12% | 5.6만 |
|---|
| 2026.04.08 | ₩2,322 | ₩2,795 | ₩2,322 | ₩2,627 | +13.10% | 15.7만 |
|---|
| 2026.04.07 | ₩2,363 | ₩2,395 | ₩2,090 | ₩2,186 | -7.46% | 6.4만 |
|---|
| 2026.04.06 | ₩2,234 | ₩2,306 | ₩2,162 | ₩2,298 | +2.87% | 6.4만 |
|---|
| 2026.04.02 | ₩2,074 | ₩2,346 | ₩2,002 | ₩2,146 | +3.47% | 12.9만 |
|---|
| 2026.04.01 | ₩2,643 | ₩2,723 | ₩2,178 | ₩2,403 | -9.09% | 14.3만 |
|---|
| 2026.03.31 | ₩2,835 | ₩2,995 | ₩2,723 | ₩2,883 | +1.69% | 7.1만 |
|---|
| 2026.03.30 | ₩3,131 | ₩3,203 | ₩2,819 | ₩2,891 | -7.67% | 7.9만 |
|---|
| 2026.03.27 | ₩2,979 | ₩3,444 | ₩2,883 | ₩3,195 | +7.26% | 14.5만 |
|---|
| 2026.03.26 | ₩3,011 | ₩3,340 | ₩2,875 | ₩2,987 | -0.80% | 11.1만 |
|---|
| 2026.03.25 | ₩3,203 | ₩3,251 | ₩2,899 | ₩3,123 | -2.50% | 10.6만 |
|---|
| 2026.03.24 | ₩4,004 | ₩4,076 | ₩3,083 | ₩3,404 | -15.00% | 22.2만 |
|---|
| 2026.03.23 | ₩5,518 | ₩5,766 | ₩3,716 | ₩4,148 | -24.82% | 45.7만 |
|---|
| 2026.03.20 | ₩5,814 | ₩6,319 | ₩5,606 | ₩5,918 | +1.79% | 19.4만 |
|---|
| 2026.03.19 | ₩6,359 | ₩6,887 | ₩5,726 | ₩6,030 | -5.16% | 32.3만 |
|---|
| 2026.03.18 | ₩7,015 | ₩8,329 | ₩6,439 | ₩7,400 | +5.48% | 168.5만 |
|---|
| 2026.03.17 | ₩6,559 | ₩7,560 | ₩5,622 | ₩7,015 | +6.96% | 313.6만 |
|---|
| 2026.03.16 | ₩5,990 | ₩9,370 | ₩5,430 | ₩7,488 | +25.00% | 7683만 |
|---|
| 2026.03.13 | ₩4,405 | ₩4,405 | ₩4,004 | ₩4,132 | -6.18% | 6.5천 |
|---|
| 2026.03.12 | ₩4,645 | ₩4,805 | ₩3,780 | ₩4,477 | -3.62% | 1.9만 |
|---|
| 2026.03.11 | ₩4,653 | ₩4,717 | ₩4,204 | ₩4,204 | -9.64% | 1.8만 |
|---|
| 2026.03.10 | ₩4,813 | ₩5,109 | ₩4,485 | ₩4,501 | -6.49% | 1.5만 |
|---|
| 2026.03.09 | ₩4,965 | ₩5,045 | ₩4,413 | ₩4,749 | -4.35% | 3.6천 |
|---|
| 2026.03.06 | ₩5,350 | ₩5,926 | ₩4,965 | ₩4,965 | -7.19% | 1.5만 |
|---|
| 2026.03.05 | ₩5,262 | ₩5,286 | ₩4,645 | ₩5,045 | -4.11% | 5.6천 |
|---|
| 2026.03.04 | ₩5,262 | ₩5,470 | ₩4,653 | ₩5,262 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩4,405 | ₩6,247 | ₩4,381 | ₩5,286 | +20.00% | 7.4만 |
|---|
| 2026.03.02 | ₩4,253 | ₩4,405 | ₩3,892 | ₩4,405 | +3.58% | 1만 |
|---|
| 2026.02.27 | ₩4,317 | ₩4,613 | ₩4,164 | ₩4,333 | +0.37% | 4.8천 |
|---|
| 2026.02.26 | ₩4,140 | ₩4,789 | ₩4,004 | ₩4,405 | +6.38% | 15만 |
|---|
| 2026.02.25 | ₩4,677 | ₩4,725 | ₩4,204 | ₩4,212 | -9.93% | 4천 |
|---|
| 2026.02.24 | ₩4,877 | ₩4,885 | ₩4,325 | ₩4,549 | -6.73% | 1.2만 |
|---|
| 2026.02.23 | ₩4,909 | ₩5,045 | ₩4,493 | ₩4,717 | -3.92% | 1.5만 |
|---|
| 2026.02.20 | ₩5,005 | ₩5,005 | ₩4,245 | ₩4,637 | -7.36% | 2.8만 |
|---|
| 2026.02.19 | ₩4,805 | ₩5,366 | ₩4,413 | ₩4,829 | +0.50% | 2.2만 |
|---|
| 2026.02.18 | ₩5,045 | ₩5,125 | ₩4,228 | ₩4,741 | -6.03% | 1.4만 |
|---|
| 2026.02.17 | ₩5,502 | ₩5,502 | ₩4,813 | ₩4,813 | -12.52% | 1.7만 |
|---|
| 2026.02.13 | ₩6,887 | ₩6,887 | ₩5,206 | ₩5,206 | -24.42% | 10.4만 |
|---|
| 2026.02.12 | ₩7,688 | ₩7,752 | ₩6,607 | ₩6,607 | -14.06% | 1.8만 |
|---|
| 2026.02.11 | ₩8,249 | ₩8,409 | ₩7,848 | ₩7,928 | -3.88% | 1.4만 |
|---|
| 2026.02.10 | ₩8,409 | ₩8,809 | ₩8,009 | ₩8,089 | -3.81% | 7.2천 |
|---|
| 2026.02.09 | ₩8,689 | ₩8,889 | ₩8,329 | ₩8,409 | -3.23% | 6.1천 |
|---|
| 2026.02.06 | ₩7,928 | ₩8,489 | ₩7,688 | ₩8,329 | +5.05% | 7.1천 |
|---|
| 2026.02.05 | ₩8,409 | ₩8,489 | ₩7,928 | ₩7,928 | -5.71% | 2.1만 |
|---|
| 2026.02.04 | ₩8,809 | ₩8,809 | ₩8,169 | ₩8,409 | -4.55% | 9.1천 |
|---|
| 2026.02.03 | ₩8,889 | ₩9,210 | ₩8,489 | ₩8,889 | 0.00% | 8.8천 |
|---|
| 2026.02.02 | ₩8,970 | ₩9,530 | ₩8,889 | ₩9,290 | +3.57% | 1.1만 |
|---|
| 2026.01.30 | ₩9,290 | ₩9,530 | ₩8,889 | ₩8,889 | -4.31% | 1.3만 |
|---|
| 2026.01.29 | ₩9,955 | ₩10,147 | ₩8,970 | ₩9,130 | -8.29% | 1.2만 |
|---|
| 2026.01.28 | ₩10,091 | ₩10,555 | ₩9,690 | ₩9,770 | -3.17% | 6.8천 |
|---|
| 2026.01.27 | ₩10,251 | ₩10,571 | ₩9,850 | ₩10,211 | -0.39% | 6.8천 |
|---|
| 2026.01.26 | ₩10,811 | ₩10,892 | ₩9,530 | ₩9,931 | -8.15% | 2.3만 |
|---|
| 2026.01.23 | ₩11,292 | ₩11,684 | ₩10,331 | ₩10,811 | -4.26% | 1.5만 |
|---|
| 2026.01.22 | ₩10,371 | ₩13,214 | ₩10,371 | ₩11,132 | +7.34% | 1.9만 |
|---|
| 2026.01.21 | ₩10,900 | ₩11,132 | ₩10,011 | ₩10,651 | -2.28% | 9.9천 |
|---|
| 2026.01.20 | ₩10,811 | ₩11,532 | ₩10,411 | ₩10,811 | 0.00% | 1.2만 |
|---|
| 2026.01.16 | ₩9,378 | ₩11,132 | ₩9,378 | ₩11,052 | +17.85% | 3.9만 |
|---|
| 2026.01.15 | ₩9,530 | ₩9,850 | ₩8,970 | ₩9,130 | -4.20% | 3.8천 |
|---|
| 2026.01.14 | ₩9,530 | ₩9,690 | ₩8,809 | ₩9,210 | -3.36% | 3.3천 |
|---|
| 2026.01.13 | ₩9,450 | ₩9,971 | ₩9,074 | ₩9,610 | +1.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,091 | ₩10,091 | ₩9,450 | ₩9,770 | -3.17% | 6.7천 |
|---|
| 2026.01.09 | ₩10,251 | ₩10,251 | ₩9,530 | ₩9,770 | -4.69% | 7천 |
|---|
| 2026.01.08 | ₩10,243 | ₩10,251 | ₩9,730 | ₩9,770 | -4.61% | 5.2천 |
|---|
| 2026.01.07 | ₩10,011 | ₩10,811 | ₩9,770 | ₩10,011 | 0.00% | 7.8천 |
|---|
| 2026.01.06 | ₩9,210 | ₩10,331 | ₩9,210 | ₩9,610 | +4.35% | 1.3만 |
|---|
| 2026.01.05 | ₩8,970 | ₩9,931 | ₩8,729 | ₩8,889 | -0.89% | 1.3만 |
|---|
| 2026.01.02 | ₩8,009 | ₩9,170 | ₩7,848 | ₩8,970 | +12.00% | 7.9천 |
|---|
| 2025.12.31 | ₩9,370 | ₩9,370 | ₩7,632 | ₩7,776 | -17.01% | 4.6만 |
|---|
| 2025.12.30 | ₩9,850 | ₩10,131 | ₩8,889 | ₩9,082 | -7.80% | 3만 |
|---|
| 2025.12.29 | ₩10,811 | ₩11,292 | ₩10,011 | ₩10,011 | -7.41% | 7.4천 |
|---|
| 2025.12.26 | ₩11,612 | ₩12,013 | ₩10,731 | ₩11,372 | -2.07% | 6.3천 |
|---|
| 2025.12.24 | ₩11,772 | ₩12,333 | ₩11,372 | ₩11,893 | +1.02% | 9천 |
|---|
| 2025.12.23 | ₩13,534 | ₩13,534 | ₩12,133 | ₩12,469 | -7.87% | 2.4천 |
|---|
| 2025.12.22 | ₩13,294 | ₩13,510 | ₩12,493 | ₩12,493 | -6.02% | 3.3천 |
|---|
| 2025.12.19 | ₩12,974 | ₩13,214 | ₩12,253 | ₩12,573 | -3.09% | 5천 |
|---|
| 2025.12.18 | ₩14,335 | ₩14,335 | ₩12,413 | ₩13,054 | -8.94% | 3.7천 |
|---|
| 2025.12.17 | ₩14,495 | ₩14,672 | ₩13,751 | ₩13,895 | -4.14% | 2.9천 |
|---|
| 2025.12.16 | ₩14,415 | ₩14,816 | ₩14,015 | ₩14,255 | -1.11% | 4.5천 |
|---|
| 2025.12.15 | ₩14,656 | ₩15,296 | ₩14,175 | ₩14,944 | +1.97% | 1만 |
|---|
| 2025.12.12 | ₩15,697 | ₩15,857 | ₩12,173 | ₩14,495 | -7.65% | 3.5만 |
|---|
| 2025.12.11 | ₩16,017 | ₩16,337 | ₩15,496 | ₩15,777 | -1.50% | 7.6천 |
|---|
| 2025.12.10 | ₩15,296 | ₩17,234 | ₩15,136 | ₩16,017 | +4.71% | 7.4천 |
|---|
| 2025.12.09 | ₩15,777 | ₩15,857 | ₩15,216 | ₩15,376 | -2.54% | 4천 |
|---|
| 2025.12.08 | ₩15,697 | ₩16,337 | ₩14,816 | ₩15,777 | +0.51% | 1.2만 |
|---|
| 2025.12.05 | ₩16,425 | ₩16,898 | ₩15,617 | ₩15,857 | -3.46% | 2.6천 |
|---|
| 2025.12.04 | ₩16,097 | ₩17,138 | ₩16,097 | ₩16,337 | +1.49% | 4천 |
|---|
| 2025.12.03 | ₩15,697 | ₩16,498 | ₩15,697 | ₩16,498 | +5.10% | 4.9천 |
|---|
| 2025.12.02 | ₩15,857 | ₩16,257 | ₩15,785 | ₩15,937 | +0.51% | 1.9천 |
|---|
| 2025.12.01 | ₩17,378 | ₩17,378 | ₩15,697 | ₩15,777 | -9.22% | 3.4천 |
|---|
| 2025.11.28 | ₩17,539 | ₩17,739 | ₩15,697 | ₩16,978 | -3.20% | 8.3천 |
|---|
| 2025.11.26 | ₩15,456 | ₩15,937 | ₩15,296 | ₩15,617 | +1.04% | 3.8천 |
|---|
| 2025.11.25 | ₩17,459 | ₩17,699 | ₩15,296 | ₩15,376 | -11.93% | 3.5만 |
|---|
| 2025.11.24 | ₩17,298 | ₩18,339 | ₩16,898 | ₩17,378 | +0.46% | 5.8천 |
|---|
| 2025.11.21 | ₩15,953 | ₩18,820 | ₩15,953 | ₩17,378 | +8.94% | 7.8천 |
|---|
| 2025.11.20 | ₩16,417 | ₩16,578 | ₩14,736 | ₩15,400 | -6.20% | 1.3만 |
|---|
| 2025.11.19 | ₩20,021 | ₩20,101 | ₩15,857 | ₩16,017 | -20.00% | 2.1만 |
|---|
| 2025.11.18 | ₩23,785 | ₩23,785 | ₩18,660 | ₩19,300 | -18.86% | 2.6만 |
|---|
| 2025.11.17 | ₩24,186 | ₩24,906 | ₩20,902 | ₩24,506 | +1.32% | 1.2만 |
|---|
| 2025.11.14 | ₩19,701 | ₩30,272 | ₩18,420 | ₩24,026 | +21.95% | 29만 |
|---|
| 2025.11.13 | ₩20,742 | ₩20,790 | ₩18,740 | ₩19,941 | -3.86% | 7.1천 |
|---|
| 2025.11.12 | ₩22,424 | ₩23,225 | ₩20,662 | ₩20,822 | -7.14% | 1.1만 |
|---|
| 2025.11.11 | ₩24,586 | ₩24,586 | ₩22,023 | ₩22,664 | -7.82% | 4.5천 |
|---|
| 2025.11.10 | ₩24,987 | ₩25,948 | ₩24,426 | ₩24,506 | -1.92% | 1.8천 |
|---|
| 2025.11.07 | ₩26,748 | ₩28,775 | ₩22,984 | ₩24,186 | -9.58% | 7.3천 |
|---|
| 2025.11.06 | ₩26,828 | ₩27,229 | ₩26,068 | ₩26,588 | -0.90% | 2.2천 |
|---|
| 2025.11.05 | ₩27,229 | ₩27,229 | ₩25,147 | ₩26,508 | -2.65% | 3.7천 |
|---|
| 2025.11.04 | ₩28,831 | ₩30,448 | ₩25,867 | ₩27,229 | -5.56% | 1.1만 |
|---|
| 2025.11.03 | ₩30,592 | ₩30,592 | ₩28,670 | ₩28,831 | -5.76% | 2.5천 |
|---|
| 2025.10.31 | ₩31,233 | ₩31,393 | ₩30,993 | ₩30,993 | -0.77% | 1.6천 |
|---|
| 2025.10.30 | ₩30,833 | ₩31,353 | ₩30,833 | ₩31,313 | +1.56% | 3.4천 |
|---|
| 2025.10.29 | ₩31,313 | ₩31,313 | ₩30,833 | ₩30,833 | -1.53% | 4.4천 |
|---|
| 2025.10.28 | ₩30,833 | ₩31,393 | ₩30,833 | ₩31,153 | +1.04% | 6.9천 |
|---|
| 2025.10.27 | ₩31,313 | ₩31,377 | ₩30,833 | ₩30,833 | -1.53% | 1.1만 |
|---|
| 2025.10.24 | ₩31,233 | ₩31,714 | ₩31,233 | ₩31,393 | +0.51% | 2.5천 |
|---|
| 2025.10.23 | ₩31,233 | ₩32,603 | ₩31,233 | ₩31,233 | 0.00% | 5.2천 |
|---|
| 2025.10.22 | ₩31,313 | ₩31,738 | ₩31,233 | ₩31,393 | +0.26% | 5.6천 |
|---|
| 2025.10.21 | ₩31,714 | ₩33,956 | ₩31,313 | ₩31,634 | -0.25% | 1.4만 |
|---|
| 2025.10.20 | ₩31,634 | ₩31,954 | ₩31,553 | ₩31,714 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩32,034 | ₩33,227 | ₩31,954 | ₩31,954 | -0.25% | 6.7천 |
|---|
| 2025.10.16 | ₩34,437 | ₩34,877 | ₩32,034 | ₩32,194 | -6.51% | 8.4천 |
|---|
| 2025.10.15 | ₩35,718 | ₩35,838 | ₩34,356 | ₩34,757 | -2.69% | 4.9천 |
|---|
| 2025.10.14 | ₩33,556 | ₩36,439 | ₩32,915 | ₩36,038 | +7.40% | 8.6천 |
|---|
| 2025.10.13 | ₩32,274 | ₩34,356 | ₩32,034 | ₩33,796 | +4.71% | 1.1만 |
|---|
| 2025.10.10 | ₩36,439 | ₩36,799 | ₩32,434 | ₩32,515 | -10.77% | 9.9천 |
|---|