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 | ₩2,135 | ₩2,306 | ₩2,028 | ₩2,135 | 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 | ₩2,055 | ₩2,082 | +0.65% | 3.1만 |
| 2026.10.06 | ₩2,149 | ₩2,175 | ₩2,069 | ₩2,095 | -2.48% | 3.8만 |
| 2026.10.05 | ₩2,189 | ₩2,255 | ₩2,069 | ₩2,189 | 0.00% | 8.2만 |
| 2026.10.02 | ₩2,215 | ₩2,297 | ₩2,202 | ₩2,242 | +1.20% | 6.5만 |
| 2026.10.01 | ₩2,331 | ₩2,331 | ₩2,230 | ₩2,255 | -3.26% | 5.5만 |
| 2026.09.30 | ₩2,362 | ₩2,433 | ₩2,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,282 |
| -3.39% |
| 4.8만 |
| 2026.09.29 | ₩2,415 | ₩2,469 | ₩2,335 | ₩2,335 | -3.31% | 5.1만 |
|---|
| 2026.09.28 | ₩2,482 | ₩2,529 | ₩2,282 | ₩2,429 | -2.15% | 10.2만 |
|---|
| 2026.09.25 | ₩2,509 | ₩2,669 | ₩2,415 | ₩2,576 | +2.66% | 41.7만 |
|---|
| 2026.09.24 | ₩2,255 | ₩4,164 | ₩2,229 | ₩2,656 | +17.75% | 1366.6만 |
|---|
| 2026.09.23 | ₩2,415 | ₩2,442 | ₩2,149 | ₩2,215 | -8.29% | 16.1만 |
|---|
| 2026.09.22 | ₩2,549 | ₩2,642 | ₩2,269 | ₩2,415 | -5.24% | 13.3만 |
|---|
| 2026.09.21 | ₩2,602 | ₩2,696 | ₩2,496 | ₩2,549 | -2.05% | 5.9만 |
|---|
| 2026.09.18 | ₩2,669 | ₩2,869 | ₩2,496 | ₩2,496 | -6.50% | 8.8만 |
|---|
| 2026.09.17 | ₩2,736 | ₩2,768 | ₩2,589 | ₩2,602 | -4.88% | 6.7만 |
|---|
| 2026.09.16 | ₩2,789 | ₩2,803 | ₩2,522 | ₩2,682 | -3.83% | 8.7만 |
|---|
| 2026.09.15 | ₩2,896 | ₩2,921 | ₩2,736 | ₩2,736 | -5.53% | 5.5만 |
|---|
| 2026.09.14 | ₩2,989 | ₩3,103 | ₩2,909 | ₩2,936 | -1.79% | 9.8만 |
|---|
| 2026.09.11 | ₩3,243 | ₩3,263 | ₩2,883 | ₩2,989 | -7.82% | 9.4만 |
|---|
| 2026.09.10 | ₩3,230 | ₩3,363 | ₩3,216 | ₩3,243 | +0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩3,256 | ₩3,376 | ₩3,123 | ₩3,283 | +0.82% | 10.2만 |
|---|
| 2026.09.08 | ₩3,363 | ₩3,630 | ₩2,803 | ₩3,350 | -0.40% | 307.9만 |
|---|
| 2026.09.04 | ₩3,750 | ₩3,964 | ₩3,737 | ₩3,924 | +4.63% | 3.6만 |
|---|
| 2026.09.03 | ₩4,457 | ₩4,457 | ₩3,603 | ₩3,830 | -14.07% | 12.7만 |
|---|
| 2026.09.02 | ₩4,724 | ₩5,085 | ₩4,431 | ₩4,477 | -5.23% | 20.8만 |
|---|
| 2026.09.01 | ₩4,684 | ₩4,978 | ₩4,404 | ₩4,604 | -1.71% | 54.4만 |
|---|
| 2026.08.31 | ₩4,804 | ₩4,804 | ₩4,285 | ₩4,791 | -0.28% | 5.9만 |
|---|
| 2026.08.28 | ₩4,270 | ₩4,577 | ₩4,004 | ₩4,577 | +7.19% | 12만 |
|---|
| 2026.08.27 | ₩3,603 | ₩4,377 | ₩3,470 | ₩4,230 | +17.41% | 33.2만 |
|---|
| 2026.08.26 | ₩3,590 | ₩3,603 | ₩3,403 | ₩3,603 | +0.37% | 6.1만 |
|---|
| 2026.08.25 | ₩3,083 | ₩3,854 | ₩3,043 | ₩3,470 | +12.55% | 27.9만 |
|---|
| 2026.08.24 | ₩3,096 | ₩3,100 | ₩2,869 | ₩3,083 | -0.43% | 30.8만 |
|---|
| 2026.08.21 | ₩2,883 | ₩2,976 | ₩2,736 | ₩2,909 | +0.93% | 5.6만 |
|---|
| 2026.08.20 | ₩3,016 | ₩3,176 | ₩2,749 | ₩2,829 | -6.19% | 9만 |
|---|
| 2026.08.19 | ₩2,856 | ₩3,203 | ₩2,843 | ₩3,069 | +7.48% | 11.2만 |
|---|
| 2026.08.18 | ₩3,363 | ₩4,070 | ₩2,736 | ₩2,843 | -15.48% | 123.7만 |
|---|
| 2026.08.17 | ₩3,577 | ₩3,865 | ₩3,296 | ₩3,363 | -5.97% | 6만 |
|---|
| 2026.08.14 | ₩4,250 | ₩4,337 | ₩3,443 | ₩3,577 | -15.86% | 13만 |
|---|
| 2026.08.13 | ₩4,110 | ₩4,364 | ₩3,803 | ₩3,904 | -5.03% | 5.2만 |
|---|
| 2026.08.12 | ₩4,284 | ₩4,405 | ₩4,124 | ₩4,197 | -2.02% | 5.6만 |
|---|
| 2026.08.11 | ₩4,404 | ₩4,577 | ₩4,177 | ₩4,230 | -3.94% | 2.6만 |
|---|
| 2026.08.10 | ₩4,591 | ₩4,898 | ₩4,324 | ₩4,364 | -4.94% | 3.9만 |
|---|
| 2026.08.07 | ₩4,551 | ₩4,764 | ₩4,404 | ₩4,551 | 0.00% | 5.2만 |
|---|
| 2026.08.06 | ₩4,604 | ₩4,711 | ₩4,270 | ₩4,551 | -1.16% | 4.9만 |
|---|
| 2026.08.05 | ₩4,924 | ₩4,924 | ₩4,097 | ₩4,577 | -7.05% | 4.8만 |
|---|
| 2026.08.04 | ₩4,791 | ₩4,924 | ₩4,551 | ₩4,804 | +0.28% | 6.8만 |
|---|
| 2026.08.03 | ₩4,404 | ₩5,658 | ₩4,337 | ₩4,457 | +1.21% | 28.8만 |
|---|
| 2026.07.31 | ₩4,190 | ₩4,497 | ₩4,097 | ₩4,270 | +1.91% | 6.5만 |
|---|
| 2026.07.30 | ₩3,403 | ₩4,429 | ₩3,363 | ₩4,204 | +23.53% | 9.4만 |
|---|
| 2026.07.29 | ₩3,350 | ₩3,683 | ₩3,136 | ₩3,443 | +2.79% | 5.4만 |
|---|
| 2026.07.28 | ₩3,523 | ₩3,759 | ₩3,416 | ₩3,450 | -2.08% | 4.1만 |
|---|
| 2026.07.27 | ₩3,563 | ₩3,563 | ₩3,283 | ₩3,537 | -0.75% | 7.2만 |
|---|
| 2026.07.24 | ₩3,750 | ₩3,843 | ₩3,223 | ₩3,336 | -11.03% | 5.7만 |
|---|
| 2026.07.23 | ₩4,364 | ₩4,444 | ₩3,763 | ₩3,843 | -11.93% | 9.2만 |
|---|
| 2026.07.22 | ₩4,471 | ₩4,791 | ₩4,177 | ₩4,464 | -0.15% | 9만 |
|---|
| 2026.07.21 | ₩5,138 | ₩5,385 | ₩4,257 | ₩4,511 | -12.21% | 9.4만 |
|---|
| 2026.07.20 | ₩5,365 | ₩5,484 | ₩5,045 | ₩5,111 | -4.73% | 8만 |
|---|
| 2026.07.17 | ₩5,351 | ₩5,578 | ₩5,338 | ₩5,338 | -0.25% | 1.7만 |
|---|
| 2026.07.16 | ₩5,738 | ₩5,943 | ₩5,392 | ₩5,418 | -5.58% | 9.8만 |
|---|
| 2026.07.15 | ₩5,899 | ₩6,005 | ₩5,738 | ₩5,738 | -2.71% | 4.5만 |
|---|
| 2026.07.14 | ₩5,925 | ₩6,032 | ₩5,752 | ₩6,005 | +1.35% | 2.6만 |
|---|
| 2026.07.13 | ₩6,139 | ₩6,159 | ₩5,899 | ₩5,899 | -3.91% | 3.7만 |
|---|
| 2026.07.10 | ₩6,192 | ₩6,379 | ₩5,939 | ₩6,072 | -1.94% | 3.1만 |
|---|
| 2026.07.09 | ₩5,925 | ₩6,352 | ₩5,925 | ₩6,199 | +4.62% | 3.1만 |
|---|
| 2026.07.08 | ₩5,965 | ₩6,045 | ₩5,752 | ₩5,912 | -0.89% | 2만 |
|---|
| 2026.07.07 | ₩6,019 | ₩6,379 | ₩5,738 | ₩5,965 | -0.89% | 4.2만 |
|---|
| 2026.07.06 | ₩5,899 | ₩6,633 | ₩5,899 | ₩6,166 | +4.52% | 5.9만 |
|---|
| 2026.07.02 | ₩5,992 | ₩6,326 | ₩5,632 | ₩5,738 | -4.23% | 10.2만 |
|---|
| 2026.07.01 | ₩6,486 | ₩6,645 | ₩5,805 | ₩6,112 | -5.76% | 7.4만 |
|---|
| 2026.06.30 | ₩7,447 | ₩7,487 | ₩6,419 | ₩6,659 | -10.57% | 13.1만 |
|---|
| 2026.06.29 | ₩8,327 | ₩8,592 | ₩6,886 | ₩7,014 | -15.77% | 7.9만 |
|---|
| 2026.06.26 | ₩7,575 | ₩8,648 | ₩7,206 | ₩8,247 | +8.88% | 8만 |
|---|
| 2026.06.25 | ₩8,728 | ₩9,448 | ₩8,728 | ₩8,968 | +2.75% | 3.8만 |
|---|
| 2026.06.24 | ₩8,327 | ₩8,968 | ₩8,247 | ₩8,888 | +6.73% | 3.3만 |
|---|
| 2026.06.23 | ₩8,808 | ₩9,208 | ₩8,648 | ₩8,648 | -1.82% | 4.9만 |
|---|
| 2026.06.22 | ₩8,568 | ₩9,609 | ₩7,863 | ₩9,288 | +8.41% | 74.9만 |
|---|
| 2026.06.18 | ₩8,728 | ₩9,048 | ₩8,327 | ₩8,728 | 0.00% | 15.7만 |
|---|
| 2026.06.17 | ₩8,648 | ₩10,009 | ₩8,648 | ₩8,808 | +1.85% | 9.1만 |
|---|
| 2026.06.16 | ₩8,888 | ₩9,769 | ₩8,287 | ₩9,128 | +2.70% | 71.9만 |
|---|
| 2026.06.15 | ₩10,249 | ₩10,409 | ₩9,609 | ₩9,769 | -4.69% | 5.8만 |
|---|
| 2026.06.12 | ₩10,489 | ₩10,674 | ₩9,769 | ₩10,249 | -2.29% | 8.8만 |
|---|
| 2026.06.11 | ₩9,529 | ₩10,650 | ₩9,208 | ₩10,569 | +10.92% | 21.7만 |
|---|
| 2026.06.10 | ₩9,448 | ₩11,210 | ₩9,208 | ₩9,689 | +2.54% | 15.1만 |
|---|
| 2026.06.09 | ₩11,130 | ₩11,290 | ₩8,816 | ₩9,448 | -15.11% | 14.8만 |
|---|
| 2026.06.08 | ₩12,411 | ₩12,651 | ₩11,050 | ₩11,610 | -6.45% | 10.9만 |
|---|
| 2026.06.05 | ₩12,811 | ₩13,612 | ₩12,411 | ₩13,052 | +1.87% | 13.2만 |
|---|
| 2026.06.04 | ₩12,892 | ₩13,932 | ₩12,811 | ₩13,052 | +1.24% | 13.4만 |
|---|
| 2026.06.03 | ₩14,173 | ₩14,333 | ₩12,571 | ₩13,452 | -5.08% | 21만 |
|---|
| 2026.06.02 | ₩16,495 | ₩16,495 | ₩14,165 | ₩14,333 | -13.11% | 28.8만 |
|---|
| 2026.06.01 | ₩16,895 | ₩18,016 | ₩15,774 | ₩16,575 | -1.90% | 58.1만 |
|---|
| 2026.05.29 | ₩17,175 | ₩17,376 | ₩15,854 | ₩15,854 | -7.69% | 42.3만 |
|---|
| 2026.05.28 | ₩16,815 | ₩18,817 | ₩15,614 | ₩16,735 | -0.48% | 57.5만 |
|---|
| 2026.05.27 | ₩21,139 | ₩21,379 | ₩14,893 | ₩15,534 | -26.52% | 57만 |
|---|
| 2026.05.26 | ₩21,780 | ₩23,781 | ₩19,858 | ₩20,979 | -3.68% | 50.4만 |
|---|
| 2026.05.22 | ₩25,703 | ₩27,865 | ₩21,619 | ₩23,141 | -9.97% | 336.8만 |
|---|
| 2026.05.21 | ₩17,376 | ₩23,381 | ₩12,811 | ₩20,659 | +18.89% | 354만 |
|---|
| 2026.05.20 | ₩8,327 | ₩31,949 | ₩8,247 | ₩19,457 | +133.65% | 3262.5만 |
|---|
| 2026.05.19 | ₩9,929 | ₩10,385 | ₩8,007 | ₩8,488 | -14.52% | 150.9만 |
|---|
| 2026.05.18 | ₩9,208 | ₩12,811 | ₩7,591 | ₩10,730 | +16.52% | 620.9만 |
|---|
| 2026.05.15 | ₩8,888 | ₩11,370 | ₩7,935 | ₩9,769 | +9.91% | 6582.1만 |
|---|
| 2026.05.14 | ₩2,835 | ₩2,891 | ₩2,698 | ₩2,698 | -4.80% | 585.8만 |
|---|
| 2026.05.13 | ₩2,762 | ₩2,891 | ₩2,682 | ₩2,795 | +1.16% | 4.1만 |
|---|
| 2026.05.12 | ₩2,410 | ₩2,899 | ₩2,410 | ₩2,722 | +12.96% | 4.9만 |
|---|
| 2026.05.11 | ₩2,610 | ₩2,610 | ₩2,402 | ₩2,466 | -5.52% | 2.4만 |
|---|
| 2026.05.08 | ₩2,570 | ₩2,698 | ₩2,426 | ₩2,634 | +2.49% | 4.5만 |
|---|
| 2026.05.07 | ₩2,875 | ₩2,883 | ₩2,522 | ₩2,562 | -10.86% | 7.7만 |
|---|
| 2026.05.06 | ₩3,203 | ₩3,243 | ₩2,522 | ₩2,811 | -12.25% | 10.6만 |
|---|
| 2026.05.05 | ₩3,291 | ₩3,299 | ₩3,203 | ₩3,275 | -0.49% | 4.3만 |
|---|
| 2026.05.04 | ₩3,523 | ₩3,571 | ₩3,235 | ₩3,283 | -6.82% | 8.1만 |
|---|
| 2026.05.01 | ₩3,483 | ₩4,044 | ₩3,363 | ₩3,619 | +3.91% | 7.6만 |
|---|
| 2026.04.30 | ₩3,131 | ₩3,811 | ₩3,131 | ₩3,771 | +20.46% | 24만 |
|---|
| 2026.04.29 | ₩3,123 | ₩3,339 | ₩3,123 | ₩3,267 | +4.62% | 8.8만 |
|---|
| 2026.04.28 | ₩3,083 | ₩3,387 | ₩3,043 | ₩3,203 | +3.90% | 22.8만 |
|---|
| 2026.04.27 | ₩3,091 | ₩3,835 | ₩2,682 | ₩3,515 | +13.73% | 533.2만 |
|---|
| 2026.04.24 | ₩3,027 | ₩3,163 | ₩2,883 | ₩3,011 | -0.53% | 7.5만 |
|---|
| 2026.04.23 | ₩3,131 | ₩3,331 | ₩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 | ₩3,363 | ₩2,995 | ₩3,051 | -4.75% | 5.1만 |
|---|
| 2026.04.20 | ₩3,523 | ₩3,579 | ₩3,267 | ₩3,291 | -6.59% | 8.8만 |
|---|
| 2026.04.17 | ₩3,283 | ₩3,499 | ₩3,123 | ₩3,499 | +6.59% | 6.1만 |
|---|
| 2026.04.16 | ₩3,099 | ₩3,363 | ₩3,099 | ₩3,355 | +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 | ₩2,770 | ₩2,770 | -1.14% | 2.8만 |
|---|
| 2026.04.13 | ₩2,899 | ₩2,963 | ₩2,682 | ₩2,819 | -2.76% | 8.2만 |
|---|
| 2026.04.10 | ₩2,730 | ₩2,963 | ₩2,418 | ₩2,923 | +7.04% | 13.8만 |
|---|
| 2026.04.09 | ₩2,642 | ₩2,827 | ₩2,642 | ₩2,698 | +2.12% | 5.6만 |
|---|
| 2026.04.08 | ₩2,322 | ₩2,795 | ₩2,322 | ₩2,626 | +13.10% | 15.7만 |
|---|
| 2026.04.07 | ₩2,362 | ₩2,394 | ₩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 | ₩2,642 | ₩2,722 | ₩2,178 | ₩2,402 | -9.09% | 14.3만 |
|---|
| 2026.03.31 | ₩2,835 | ₩2,995 | ₩2,722 | ₩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 | ₩3,443 | ₩2,883 | ₩3,195 | +7.26% | 14.5만 |
|---|
| 2026.03.26 | ₩3,011 | ₩3,339 | ₩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 | ₩3,403 | -15.00% | 22.2만 |
|---|
| 2026.03.23 | ₩5,517 | ₩5,765 | ₩3,715 | ₩4,148 | -24.82% | 45.7만 |
|---|
| 2026.03.20 | ₩5,813 | ₩6,318 | ₩5,605 | ₩5,917 | +1.79% | 19.4만 |
|---|
| 2026.03.19 | ₩6,358 | ₩6,886 | ₩5,725 | ₩6,029 | -5.16% | 32.3만 |
|---|
| 2026.03.18 | ₩7,014 | ₩8,327 | ₩6,438 | ₩7,399 | +5.48% | 168.5만 |
|---|
| 2026.03.17 | ₩6,558 | ₩7,559 | ₩5,621 | ₩7,014 | +6.96% | 313.6만 |
|---|
| 2026.03.16 | ₩5,989 | ₩9,368 | ₩5,429 | ₩7,487 | +25.00% | 7683만 |
|---|
| 2026.03.13 | ₩4,404 | ₩4,404 | ₩4,004 | ₩4,132 | -6.18% | 6.5천 |
|---|
| 2026.03.12 | ₩4,644 | ₩4,804 | ₩3,779 | ₩4,476 | -3.62% | 1.9만 |
|---|
| 2026.03.11 | ₩4,652 | ₩4,716 | ₩4,204 | ₩4,204 | -9.64% | 1.8만 |
|---|
| 2026.03.10 | ₩4,812 | ₩5,109 | ₩4,484 | ₩4,500 | -6.49% | 1.5만 |
|---|
| 2026.03.09 | ₩4,964 | ₩5,045 | ₩4,412 | ₩4,748 | -4.35% | 3.6천 |
|---|
| 2026.03.06 | ₩5,349 | ₩5,925 | ₩4,964 | ₩4,964 | -7.19% | 1.5만 |
|---|
| 2026.03.05 | ₩5,261 | ₩5,285 | ₩4,644 | ₩5,045 | -4.11% | 5.6천 |
|---|
| 2026.03.04 | ₩5,261 | ₩5,469 | ₩4,652 | ₩5,261 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩4,404 | ₩6,246 | ₩4,380 | ₩5,285 | +20.00% | 7.4만 |
|---|
| 2026.03.02 | ₩4,252 | ₩4,404 | ₩3,891 | ₩4,404 | +3.58% | 1만 |
|---|
| 2026.02.27 | ₩4,316 | ₩4,612 | ₩4,164 | ₩4,332 | +0.37% | 4.8천 |
|---|
| 2026.02.26 | ₩4,140 | ₩4,788 | ₩4,004 | ₩4,404 | +6.38% | 15만 |
|---|
| 2026.02.25 | ₩4,676 | ₩4,724 | ₩4,204 | ₩4,212 | -9.93% | 4천 |
|---|
| 2026.02.24 | ₩4,876 | ₩4,884 | ₩4,324 | ₩4,548 | -6.73% | 1.2만 |
|---|
| 2026.02.23 | ₩4,908 | ₩5,045 | ₩4,492 | ₩4,716 | -3.92% | 1.5만 |
|---|
| 2026.02.20 | ₩5,004 | ₩5,004 | ₩4,244 | ₩4,636 | -7.36% | 2.8만 |
|---|
| 2026.02.19 | ₩4,804 | ₩5,365 | ₩4,412 | ₩4,828 | +0.50% | 2.2만 |
|---|
| 2026.02.18 | ₩5,045 | ₩5,125 | ₩4,228 | ₩4,740 | -6.03% | 1.4만 |
|---|
| 2026.02.17 | ₩5,501 | ₩5,501 | ₩4,812 | ₩4,812 | -12.52% | 1.7만 |
|---|
| 2026.02.13 | ₩6,886 | ₩6,886 | ₩5,205 | ₩5,205 | -24.42% | 10.4만 |
|---|
| 2026.02.12 | ₩7,687 | ₩7,751 | ₩6,606 | ₩6,606 | -14.06% | 1.8만 |
|---|
| 2026.02.11 | ₩8,247 | ₩8,408 | ₩7,847 | ₩7,927 | -3.88% | 1.4만 |
|---|
| 2026.02.10 | ₩8,408 | ₩8,808 | ₩8,007 | ₩8,087 | -3.81% | 7.2천 |
|---|
| 2026.02.09 | ₩8,688 | ₩8,888 | ₩8,327 | ₩8,408 | -3.23% | 6.1천 |
|---|
| 2026.02.06 | ₩7,927 | ₩8,488 | ₩7,687 | ₩8,327 | +5.05% | 7.1천 |
|---|
| 2026.02.05 | ₩8,408 | ₩8,488 | ₩7,927 | ₩7,927 | -5.71% | 2.1만 |
|---|
| 2026.02.04 | ₩8,808 | ₩8,808 | ₩8,167 | ₩8,408 | -4.55% | 9.1천 |
|---|
| 2026.02.03 | ₩8,888 | ₩9,208 | ₩8,488 | ₩8,888 | 0.00% | 8.8천 |
|---|
| 2026.02.02 | ₩8,968 | ₩9,529 | ₩8,888 | ₩9,288 | +3.57% | 1.1만 |
|---|
| 2026.01.30 | ₩9,288 | ₩9,529 | ₩8,888 | ₩8,888 | -4.31% | 1.3만 |
|---|
| 2026.01.29 | ₩9,953 | ₩10,145 | ₩8,968 | ₩9,128 | -8.29% | 1.2만 |
|---|
| 2026.01.28 | ₩10,089 | ₩10,553 | ₩9,689 | ₩9,769 | -3.17% | 6.8천 |
|---|
| 2026.01.27 | ₩10,249 | ₩10,569 | ₩9,849 | ₩10,209 | -0.39% | 6.8천 |
|---|
| 2026.01.26 | ₩10,810 | ₩10,890 | ₩9,529 | ₩9,929 | -8.15% | 2.3만 |
|---|
| 2026.01.23 | ₩11,290 | ₩11,682 | ₩10,329 | ₩10,810 | -4.26% | 1.5만 |
|---|
| 2026.01.22 | ₩10,369 | ₩13,212 | ₩10,369 | ₩11,130 | +7.34% | 1.9만 |
|---|
| 2026.01.21 | ₩10,898 | ₩11,130 | ₩10,009 | ₩10,650 | -2.28% | 9.9천 |
|---|
| 2026.01.20 | ₩10,810 | ₩11,530 | ₩10,409 | ₩10,810 | 0.00% | 1.2만 |
|---|
| 2026.01.16 | ₩9,376 | ₩11,130 | ₩9,376 | ₩11,050 | +17.85% | 3.9만 |
|---|
| 2026.01.15 | ₩9,529 | ₩9,849 | ₩8,968 | ₩9,128 | -4.20% | 3.8천 |
|---|
| 2026.01.14 | ₩9,529 | ₩9,689 | ₩8,808 | ₩9,208 | -3.36% | 3.3천 |
|---|
| 2026.01.13 | ₩9,448 | ₩9,969 | ₩9,072 | ₩9,609 | +1.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,089 | ₩10,089 | ₩9,448 | ₩9,769 | -3.17% | 6.7천 |
|---|
| 2026.01.09 | ₩10,249 | ₩10,249 | ₩9,529 | ₩9,769 | -4.69% | 7천 |
|---|
| 2026.01.08 | ₩10,241 | ₩10,249 | ₩9,729 | ₩9,769 | -4.61% | 5.2천 |
|---|
| 2026.01.07 | ₩10,009 | ₩10,810 | ₩9,769 | ₩10,009 | 0.00% | 7.8천 |
|---|
| 2026.01.06 | ₩9,208 | ₩10,329 | ₩9,208 | ₩9,609 | +4.35% | 1.3만 |
|---|
| 2026.01.05 | ₩8,968 | ₩9,929 | ₩8,728 | ₩8,888 | -0.89% | 1.3만 |
|---|
| 2026.01.02 | ₩8,007 | ₩9,168 | ₩7,847 | ₩8,968 | +12.00% | 7.9천 |
|---|
| 2025.12.31 | ₩9,368 | ₩9,368 | ₩7,631 | ₩7,775 | -17.01% | 4.6만 |
|---|
| 2025.12.30 | ₩9,849 | ₩10,129 | ₩8,888 | ₩9,080 | -7.80% | 3만 |
|---|
| 2025.12.29 | ₩10,810 | ₩11,290 | ₩10,009 | ₩10,009 | -7.41% | 7.4천 |
|---|
| 2025.12.26 | ₩11,610 | ₩12,011 | ₩10,730 | ₩11,370 | -2.07% | 6.3천 |
|---|
| 2025.12.24 | ₩11,771 | ₩12,331 | ₩11,370 | ₩11,891 | +1.02% | 9천 |
|---|
| 2025.12.23 | ₩13,532 | ₩13,532 | ₩12,131 | ₩12,467 | -7.87% | 2.4천 |
|---|
| 2025.12.22 | ₩13,292 | ₩13,508 | ₩12,491 | ₩12,491 | -6.02% | 3.3천 |
|---|
| 2025.12.19 | ₩12,972 | ₩13,212 | ₩12,251 | ₩12,571 | -3.09% | 5천 |
|---|
| 2025.12.18 | ₩14,333 | ₩14,333 | ₩12,411 | ₩13,052 | -8.94% | 3.7천 |
|---|
| 2025.12.17 | ₩14,493 | ₩14,669 | ₩13,748 | ₩13,892 | -4.14% | 2.9천 |
|---|
| 2025.12.16 | ₩14,413 | ₩14,813 | ₩14,013 | ₩14,253 | -1.11% | 4.5천 |
|---|
| 2025.12.15 | ₩14,653 | ₩15,294 | ₩14,173 | ₩14,941 | +1.97% | 1만 |
|---|
| 2025.12.12 | ₩15,694 | ₩15,854 | ₩12,171 | ₩14,493 | -7.65% | 3.5만 |
|---|
| 2025.12.11 | ₩16,014 | ₩16,335 | ₩15,494 | ₩15,774 | -1.50% | 7.6천 |
|---|
| 2025.12.10 | ₩15,294 | ₩17,231 | ₩15,134 | ₩16,014 | +4.71% | 7.4천 |
|---|
| 2025.12.09 | ₩15,774 | ₩15,854 | ₩15,214 | ₩15,374 | -2.54% | 4천 |
|---|
| 2025.12.08 | ₩15,694 | ₩16,335 | ₩14,813 | ₩15,774 | +0.51% | 1.2만 |
|---|
| 2025.12.05 | ₩16,423 | ₩16,895 | ₩15,614 | ₩15,854 | -3.46% | 2.6천 |
|---|
| 2025.12.04 | ₩16,094 | ₩17,135 | ₩16,094 | ₩16,335 | +1.49% | 4천 |
|---|
| 2025.12.03 | ₩15,694 | ₩16,495 | ₩15,694 | ₩16,495 | +5.10% | 4.9천 |
|---|
| 2025.12.02 | ₩15,854 | ₩16,255 | ₩15,782 | ₩15,934 | +0.51% | 1.9천 |
|---|
| 2025.12.01 | ₩17,376 | ₩17,376 | ₩15,694 | ₩15,774 | -9.22% | 3.4천 |
|---|
| 2025.11.28 | ₩17,536 | ₩17,736 | ₩15,694 | ₩16,975 | -3.20% | 8.3천 |
|---|
| 2025.11.26 | ₩15,454 | ₩15,934 | ₩15,294 | ₩15,614 | +1.04% | 3.8천 |
|---|
| 2025.11.25 | ₩17,456 | ₩17,696 | ₩15,294 | ₩15,374 | -11.93% | 3.5만 |
|---|
| 2025.11.24 | ₩17,296 | ₩18,336 | ₩16,895 | ₩17,376 | +0.46% | 5.8천 |
|---|
| 2025.11.21 | ₩15,950 | ₩18,817 | ₩15,950 | ₩17,376 | +8.94% | 7.8천 |
|---|
| 2025.11.20 | ₩16,415 | ₩16,575 | ₩14,733 | ₩15,398 | -6.20% | 1.3만 |
|---|
| 2025.11.19 | ₩20,018 | ₩20,098 | ₩15,854 | ₩16,014 | -20.00% | 2.1만 |
|---|
| 2025.11.18 | ₩23,781 | ₩23,781 | ₩18,657 | ₩19,297 | -18.86% | 2.6만 |
|---|
| 2025.11.17 | ₩24,182 | ₩24,902 | ₩20,899 | ₩24,502 | +1.32% | 1.2만 |
|---|
| 2025.11.14 | ₩19,698 | ₩30,267 | ₩18,417 | ₩24,022 | +21.95% | 29만 |
|---|
| 2025.11.13 | ₩20,739 | ₩20,787 | ₩18,737 | ₩19,938 | -3.86% | 7.1천 |
|---|
| 2025.11.12 | ₩22,420 | ₩23,221 | ₩20,659 | ₩20,819 | -7.14% | 1.1만 |
|---|
| 2025.11.11 | ₩24,582 | ₩24,582 | ₩22,020 | ₩22,660 | -7.82% | 4.5천 |
|---|
| 2025.11.10 | ₩24,982 | ₩25,943 | ₩24,422 | ₩24,502 | -1.92% | 1.8천 |
|---|
| 2025.11.07 | ₩26,744 | ₩28,770 | ₩22,981 | ₩24,182 | -9.58% | 7.3천 |
|---|
| 2025.11.06 | ₩26,824 | ₩27,224 | ₩26,063 | ₩26,584 | -0.90% | 2.2천 |
|---|
| 2025.11.05 | ₩27,224 | ₩27,224 | ₩25,143 | ₩26,504 | -2.65% | 3.7천 |
|---|
| 2025.11.04 | ₩28,826 | ₩30,443 | ₩25,863 | ₩27,224 | -5.56% | 1.1만 |
|---|
| 2025.11.03 | ₩30,587 | ₩30,587 | ₩28,666 | ₩28,826 | -5.76% | 2.5천 |
|---|
| 2025.10.31 | ₩31,228 | ₩31,388 | ₩30,988 | ₩30,988 | -0.77% | 1.6천 |
|---|
| 2025.10.30 | ₩30,828 | ₩31,348 | ₩30,828 | ₩31,308 | +1.56% | 3.4천 |
|---|
| 2025.10.29 | ₩31,308 | ₩31,308 | ₩30,828 | ₩30,828 | -1.53% | 4.4천 |
|---|
| 2025.10.28 | ₩30,828 | ₩31,388 | ₩30,828 | ₩31,148 | +1.04% | 6.9천 |
|---|
| 2025.10.27 | ₩31,308 | ₩31,372 | ₩30,828 | ₩30,828 | -1.53% | 1.1만 |
|---|
| 2025.10.24 | ₩31,228 | ₩31,708 | ₩31,228 | ₩31,388 | +0.51% | 2.5천 |
|---|
| 2025.10.23 | ₩31,228 | ₩32,597 | ₩31,228 | ₩31,228 | 0.00% | 5.2천 |
|---|
| 2025.10.22 | ₩31,308 | ₩31,732 | ₩31,228 | ₩31,388 | +0.26% | 5.6천 |
|---|
| 2025.10.21 | ₩31,708 | ₩33,950 | ₩31,308 | ₩31,628 | -0.25% | 1.4만 |
|---|
| 2025.10.20 | ₩31,628 | ₩31,949 | ₩31,548 | ₩31,708 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩32,029 | ₩33,222 | ₩31,949 | ₩31,949 | -0.25% | 6.7천 |
|---|
| 2025.10.16 | ₩34,431 | ₩34,871 | ₩32,029 | ₩32,189 | -6.51% | 8.4천 |
|---|
| 2025.10.15 | ₩35,712 | ₩35,832 | ₩34,351 | ₩34,751 | -2.69% | 4.9천 |
|---|
| 2025.10.14 | ₩33,550 | ₩36,433 | ₩32,910 | ₩36,032 | +7.40% | 8.6천 |
|---|
| 2025.10.13 | ₩32,269 | ₩34,351 | ₩32,029 | ₩33,790 | +4.71% | 1.1만 |
|---|
| 2025.10.10 | ₩36,433 | ₩36,793 | ₩32,429 | ₩32,509 | -10.77% | 9.9천 |
|---|