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 | ₩2,122 | ₩2,149 | ₩2,016 | ₩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 | ₩2,243 | +1.20% | 6.5만 |
| 2026.10.01 | ₩2,332 | ₩2,332 | ₩2,231 | ₩2,256 | -3.26% | 5.5만 |
| 2026.09.30 | ₩2,363 | ₩2,433 | ₩2,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,283 |
| -3.39% |
| 4.8만 |
| 2026.09.29 | ₩2,416 | ₩2,469 | ₩2,336 | ₩2,336 | -3.31% | 5.1만 |
|---|
| 2026.09.28 | ₩2,483 | ₩2,530 | ₩2,283 | ₩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 | ₩4,165 | ₩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 | ₩2,550 | ₩2,643 | ₩2,269 | ₩2,416 | -5.24% | 13.3만 |
|---|
| 2026.09.21 | ₩2,603 | ₩2,696 | ₩2,496 | ₩2,550 | -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 | ₩2,590 | ₩2,603 | -4.88% | 6.7만 |
|---|
| 2026.09.16 | ₩2,790 | ₩2,803 | ₩2,523 | ₩2,683 | -3.83% | 8.7만 |
|---|
| 2026.09.15 | ₩2,897 | ₩2,922 | ₩2,736 | ₩2,736 | -5.53% | 5.5만 |
|---|
| 2026.09.14 | ₩2,990 | ₩3,103 | ₩2,910 | ₩2,937 | -1.79% | 9.8만 |
|---|
| 2026.09.11 | ₩3,244 | ₩3,264 | ₩2,883 | ₩2,990 | -7.82% | 9.4만 |
|---|
| 2026.09.10 | ₩3,230 | ₩3,364 | ₩3,217 | ₩3,244 | +0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩3,257 | ₩3,377 | ₩3,124 | ₩3,284 | +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 | ₩3,738 | ₩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 | ₩5,086 | ₩4,432 | ₩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 | ₩3,471 | ₩4,231 | +17.41% | 33.2만 |
|---|
| 2026.08.26 | ₩3,591 | ₩3,604 | ₩3,404 | ₩3,604 | +0.37% | 6.1만 |
|---|
| 2026.08.25 | ₩3,083 | ₩3,855 | ₩3,043 | ₩3,471 | +12.55% | 27.9만 |
|---|
| 2026.08.24 | ₩3,097 | ₩3,101 | ₩2,870 | ₩3,083 | -0.43% | 30.8만 |
|---|
| 2026.08.21 | ₩2,883 | ₩2,977 | ₩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 | ₩2,857 | ₩3,204 | ₩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 | ₩3,866 | ₩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 | ₩4,125 | ₩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 | ₩4,552 | ₩4,765 | ₩4,405 | ₩4,552 | 0.00% | 5.2만 |
|---|
| 2026.08.06 | ₩4,605 | ₩4,712 | ₩4,271 | ₩4,552 | -1.16% | 4.9만 |
|---|
| 2026.08.05 | ₩4,926 | ₩4,926 | ₩4,098 | ₩4,578 | -7.05% | 4.8만 |
|---|
| 2026.08.04 | ₩4,792 | ₩4,926 | ₩4,552 | ₩4,805 | +0.28% | 6.8만 |
|---|
| 2026.08.03 | ₩4,405 | ₩5,660 | ₩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 | ₩4,205 | +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 | ₩3,451 | -2.08% | 4.1만 |
|---|
| 2026.07.27 | ₩3,564 | ₩3,564 | ₩3,284 | ₩3,537 | -0.75% | 7.2만 |
|---|
| 2026.07.24 | ₩3,751 | ₩3,844 | ₩3,224 | ₩3,337 | -11.03% | 5.7만 |
|---|
| 2026.07.23 | ₩4,365 | ₩4,445 | ₩3,764 | ₩3,844 | -11.93% | 9.2만 |
|---|
| 2026.07.22 | ₩4,472 | ₩4,792 | ₩4,178 | ₩4,465 | -0.15% | 9만 |
|---|
| 2026.07.21 | ₩5,139 | ₩5,386 | ₩4,258 | ₩4,512 | -12.21% | 9.4만 |
|---|
| 2026.07.20 | ₩5,366 | ₩5,485 | ₩5,046 | ₩5,112 | -4.73% | 8만 |
|---|
| 2026.07.17 | ₩5,353 | ₩5,580 | ₩5,339 | ₩5,339 | -0.25% | 1.7만 |
|---|
| 2026.07.16 | ₩5,740 | ₩5,944 | ₩5,393 | ₩5,419 | -5.58% | 9.8만 |
|---|
| 2026.07.15 | ₩5,900 | ₩6,007 | ₩5,740 | ₩5,740 | -2.71% | 4.5만 |
|---|
| 2026.07.14 | ₩5,927 | ₩6,033 | ₩5,753 | ₩6,007 | +1.35% | 2.6만 |
|---|
| 2026.07.13 | ₩6,140 | ₩6,160 | ₩5,900 | ₩5,900 | -3.91% | 3.7만 |
|---|
| 2026.07.10 | ₩6,194 | ₩6,380 | ₩5,940 | ₩6,073 | -1.94% | 3.1만 |
|---|
| 2026.07.09 | ₩5,927 | ₩6,354 | ₩5,927 | ₩6,200 | +4.62% | 3.1만 |
|---|
| 2026.07.08 | ₩5,967 | ₩6,047 | ₩5,753 | ₩5,913 | -0.89% | 2만 |
|---|
| 2026.07.07 | ₩6,020 | ₩6,380 | ₩5,740 | ₩5,967 | -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 | ₩5,740 | -4.23% | 10.2만 |
|---|
| 2026.07.01 | ₩6,487 | ₩6,646 | ₩5,807 | ₩6,114 | -5.76% | 7.4만 |
|---|
| 2026.06.30 | ₩7,448 | ₩7,488 | ₩6,421 | ₩6,661 | -10.57% | 13.1만 |
|---|
| 2026.06.29 | ₩8,329 | ₩8,594 | ₩6,888 | ₩7,016 | -15.77% | 7.9만 |
|---|
| 2026.06.26 | ₩7,576 | ₩8,650 | ₩7,208 | ₩8,249 | +8.88% | 8만 |
|---|
| 2026.06.25 | ₩8,730 | ₩9,451 | ₩8,730 | ₩8,970 | +2.75% | 3.8만 |
|---|
| 2026.06.24 | ₩8,329 | ₩8,970 | ₩8,249 | ₩8,890 | +6.73% | 3.3만 |
|---|
| 2026.06.23 | ₩8,810 | ₩9,210 | ₩8,650 | ₩8,650 | -1.82% | 4.9만 |
|---|
| 2026.06.22 | ₩8,570 | ₩9,611 | ₩7,865 | ₩9,290 | +8.41% | 74.9만 |
|---|
| 2026.06.18 | ₩8,730 | ₩9,050 | ₩8,329 | ₩8,730 | 0.00% | 15.7만 |
|---|
| 2026.06.17 | ₩8,650 | ₩10,011 | ₩8,650 | ₩8,810 | +1.85% | 9.1만 |
|---|
| 2026.06.16 | ₩8,890 | ₩9,771 | ₩8,289 | ₩9,130 | +2.70% | 71.9만 |
|---|
| 2026.06.15 | ₩10,251 | ₩10,412 | ₩9,611 | ₩9,771 | -4.69% | 5.8만 |
|---|
| 2026.06.12 | ₩10,492 | ₩10,676 | ₩9,771 | ₩10,251 | -2.29% | 8.8만 |
|---|
| 2026.06.11 | ₩9,531 | ₩10,652 | ₩9,210 | ₩10,572 | +10.92% | 21.7만 |
|---|
| 2026.06.10 | ₩9,451 | ₩11,213 | ₩9,210 | ₩9,691 | +2.54% | 15.1만 |
|---|
| 2026.06.09 | ₩11,132 | ₩11,293 | ₩8,818 | ₩9,451 | -15.11% | 14.8만 |
|---|
| 2026.06.08 | ₩12,414 | ₩12,654 | ₩11,052 | ₩11,613 | -6.45% | 10.9만 |
|---|
| 2026.06.05 | ₩12,814 | ₩13,615 | ₩12,414 | ₩13,055 | +1.87% | 13.2만 |
|---|
| 2026.06.04 | ₩12,894 | ₩13,936 | ₩12,814 | ₩13,055 | +1.24% | 13.4만 |
|---|
| 2026.06.03 | ₩14,176 | ₩14,336 | ₩12,574 | ₩13,455 | -5.08% | 21만 |
|---|
| 2026.06.02 | ₩16,498 | ₩16,498 | ₩14,168 | ₩14,336 | -13.11% | 28.8만 |
|---|
| 2026.06.01 | ₩16,899 | ₩18,020 | ₩15,778 | ₩16,579 | -1.90% | 58.1만 |
|---|
| 2026.05.29 | ₩17,179 | ₩17,379 | ₩15,858 | ₩15,858 | -7.69% | 42.3만 |
|---|
| 2026.05.28 | ₩16,819 | ₩18,821 | ₩15,618 | ₩16,739 | -0.48% | 57.5만 |
|---|
| 2026.05.27 | ₩21,144 | ₩21,384 | ₩14,897 | ₩15,537 | -26.52% | 57만 |
|---|
| 2026.05.26 | ₩21,784 | ₩23,787 | ₩19,862 | ₩20,984 | -3.68% | 50.4만 |
|---|
| 2026.05.22 | ₩25,709 | ₩27,871 | ₩21,624 | ₩23,146 | -9.97% | 336.8만 |
|---|
| 2026.05.21 | ₩17,379 | ₩23,386 | ₩12,814 | ₩20,663 | +18.89% | 354만 |
|---|
| 2026.05.20 | ₩8,329 | ₩31,956 | ₩8,249 | ₩19,462 | +133.65% | 3262.5만 |
|---|
| 2026.05.19 | ₩9,931 | ₩10,388 | ₩8,009 | ₩8,490 | -14.52% | 150.9만 |
|---|
| 2026.05.18 | ₩9,210 | ₩12,814 | ₩7,593 | ₩10,732 | +16.52% | 620.9만 |
|---|
| 2026.05.15 | ₩8,890 | ₩11,373 | ₩7,937 | ₩9,771 | +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 | ₩3,204 | ₩3,244 | ₩2,523 | ₩2,811 | -12.25% | 10.6만 |
|---|
| 2026.05.05 | ₩3,292 | ₩3,300 | ₩3,204 | ₩3,276 | -0.49% | 4.3만 |
|---|
| 2026.05.04 | ₩3,524 | ₩3,572 | ₩3,236 | ₩3,284 | -6.82% | 8.1만 |
|---|
| 2026.05.01 | ₩3,484 | ₩4,045 | ₩3,364 | ₩3,620 | +3.91% | 7.6만 |
|---|
| 2026.04.30 | ₩3,132 | ₩3,812 | ₩3,132 | ₩3,772 | +20.46% | 24만 |
|---|
| 2026.04.29 | ₩3,124 | ₩3,340 | ₩3,124 | ₩3,268 | +4.62% | 8.8만 |
|---|
| 2026.04.28 | ₩3,083 | ₩3,388 | ₩3,043 | ₩3,204 | +3.90% | 22.8만 |
|---|
| 2026.04.27 | ₩3,091 | ₩3,836 | ₩2,683 | ₩3,516 | +13.73% | 533.2만 |
|---|
| 2026.04.24 | ₩3,027 | ₩3,164 | ₩2,883 | ₩3,011 | -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 | ₩3,003 | ₩3,196 | +2.31% | 3.7만 |
|---|
| 2026.04.21 | ₩3,204 | ₩3,364 | ₩2,995 | ₩3,051 | -4.75% | 5.1만 |
|---|
| 2026.04.20 | ₩3,524 | ₩3,580 | ₩3,268 | ₩3,292 | -6.59% | 8.8만 |
|---|
| 2026.04.17 | ₩3,284 | ₩3,500 | ₩3,124 | ₩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 | ₩3,260 | ₩2,803 | ₩3,260 | +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 | ₩2,323 | ₩2,795 | ₩2,323 | ₩2,627 | +13.10% | 15.7만 |
|---|
| 2026.04.07 | ₩2,363 | ₩2,395 | ₩2,090 | ₩2,186 | -7.46% | 6.4만 |
|---|
| 2026.04.06 | ₩2,235 | ₩2,307 | ₩2,162 | ₩2,299 | +2.87% | 6.4만 |
|---|
| 2026.04.02 | ₩2,074 | ₩2,347 | ₩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 | ₩3,132 | ₩3,204 | ₩2,819 | ₩2,891 | -7.67% | 7.9만 |
|---|
| 2026.03.27 | ₩2,979 | ₩3,444 | ₩2,883 | ₩3,196 | +7.26% | 14.5만 |
|---|
| 2026.03.26 | ₩3,011 | ₩3,340 | ₩2,875 | ₩2,987 | -0.80% | 11.1만 |
|---|
| 2026.03.25 | ₩3,204 | ₩3,252 | ₩2,899 | ₩3,124 | -2.50% | 10.6만 |
|---|
| 2026.03.24 | ₩4,004 | ₩4,077 | ₩3,083 | ₩3,404 | -15.00% | 22.2만 |
|---|
| 2026.03.23 | ₩5,518 | ₩5,766 | ₩3,716 | ₩4,149 | -24.82% | 45.7만 |
|---|
| 2026.03.20 | ₩5,815 | ₩6,319 | ₩5,606 | ₩5,919 | +1.79% | 19.4만 |
|---|
| 2026.03.19 | ₩6,359 | ₩6,888 | ₩5,726 | ₩6,031 | -5.16% | 32.3만 |
|---|
| 2026.03.18 | ₩7,016 | ₩8,329 | ₩6,439 | ₩7,400 | +5.48% | 168.5만 |
|---|
| 2026.03.17 | ₩6,559 | ₩7,560 | ₩5,622 | ₩7,016 | +6.96% | 313.6만 |
|---|
| 2026.03.16 | ₩5,991 | ₩9,371 | ₩5,430 | ₩7,488 | +25.00% | 7683만 |
|---|
| 2026.03.13 | ₩4,405 | ₩4,405 | ₩4,004 | ₩4,133 | -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 | ₩4,205 | ₩4,205 | -9.64% | 1.8만 |
|---|
| 2026.03.10 | ₩4,813 | ₩5,110 | ₩4,485 | ₩4,501 | -6.49% | 1.5만 |
|---|
| 2026.03.09 | ₩4,966 | ₩5,046 | ₩4,413 | ₩4,749 | -4.35% | 3.6천 |
|---|
| 2026.03.06 | ₩5,350 | ₩5,927 | ₩4,966 | ₩4,966 | -7.19% | 1.5만 |
|---|
| 2026.03.05 | ₩5,262 | ₩5,286 | ₩4,645 | ₩5,046 | -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 | ₩4,165 | ₩4,333 | +0.37% | 4.8천 |
|---|
| 2026.02.26 | ₩4,141 | ₩4,789 | ₩4,004 | ₩4,405 | +6.38% | 15만 |
|---|
| 2026.02.25 | ₩4,677 | ₩4,725 | ₩4,205 | ₩4,213 | -9.93% | 4천 |
|---|
| 2026.02.24 | ₩4,877 | ₩4,885 | ₩4,325 | ₩4,549 | -6.73% | 1.2만 |
|---|
| 2026.02.23 | ₩4,910 | ₩5,046 | ₩4,493 | ₩4,717 | -3.92% | 1.5만 |
|---|
| 2026.02.20 | ₩5,006 | ₩5,006 | ₩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 | ₩5,046 | ₩5,126 | ₩4,229 | ₩4,741 | -6.03% | 1.4만 |
|---|
| 2026.02.17 | ₩5,502 | ₩5,502 | ₩4,813 | ₩4,813 | -12.52% | 1.7만 |
|---|
| 2026.02.13 | ₩6,888 | ₩6,888 | ₩5,206 | ₩5,206 | -24.42% | 10.4만 |
|---|
| 2026.02.12 | ₩7,689 | ₩7,753 | ₩6,607 | ₩6,607 | -14.06% | 1.8만 |
|---|
| 2026.02.11 | ₩8,249 | ₩8,409 | ₩7,849 | ₩7,929 | -3.88% | 1.4만 |
|---|
| 2026.02.10 | ₩8,409 | ₩8,810 | ₩8,009 | ₩8,089 | -3.81% | 7.2천 |
|---|
| 2026.02.09 | ₩8,690 | ₩8,890 | ₩8,329 | ₩8,409 | -3.23% | 6.1천 |
|---|
| 2026.02.06 | ₩7,929 | ₩8,490 | ₩7,689 | ₩8,329 | +5.05% | 7.1천 |
|---|
| 2026.02.05 | ₩8,409 | ₩8,490 | ₩7,929 | ₩7,929 | -5.71% | 2.1만 |
|---|
| 2026.02.04 | ₩8,810 | ₩8,810 | ₩8,169 | ₩8,409 | -4.55% | 9.1천 |
|---|
| 2026.02.03 | ₩8,890 | ₩9,210 | ₩8,490 | ₩8,890 | 0.00% | 8.8천 |
|---|
| 2026.02.02 | ₩8,970 | ₩9,531 | ₩8,890 | ₩9,290 | +3.57% | 1.1만 |
|---|
| 2026.01.30 | ₩9,290 | ₩9,531 | ₩8,890 | ₩8,890 | -4.31% | 1.3만 |
|---|
| 2026.01.29 | ₩9,955 | ₩10,147 | ₩8,970 | ₩9,130 | -8.29% | 1.2만 |
|---|
| 2026.01.28 | ₩10,091 | ₩10,556 | ₩9,691 | ₩9,771 | -3.17% | 6.8천 |
|---|
| 2026.01.27 | ₩10,251 | ₩10,572 | ₩9,851 | ₩10,211 | -0.39% | 6.8천 |
|---|
| 2026.01.26 | ₩10,812 | ₩10,892 | ₩9,531 | ₩9,931 | -8.15% | 2.3만 |
|---|
| 2026.01.23 | ₩11,293 | ₩11,685 | ₩10,332 | ₩10,812 | -4.26% | 1.5만 |
|---|
| 2026.01.22 | ₩10,372 | ₩13,215 | ₩10,372 | ₩11,132 | +7.34% | 1.9만 |
|---|
| 2026.01.21 | ₩10,900 | ₩11,132 | ₩10,011 | ₩10,652 | -2.28% | 9.9천 |
|---|
| 2026.01.20 | ₩10,812 | ₩11,533 | ₩10,412 | ₩10,812 | 0.00% | 1.2만 |
|---|
| 2026.01.16 | ₩9,379 | ₩11,132 | ₩9,379 | ₩11,052 | +17.85% | 3.9만 |
|---|
| 2026.01.15 | ₩9,531 | ₩9,851 | ₩8,970 | ₩9,130 | -4.20% | 3.8천 |
|---|
| 2026.01.14 | ₩9,531 | ₩9,691 | ₩8,810 | ₩9,210 | -3.36% | 3.3천 |
|---|
| 2026.01.13 | ₩9,451 | ₩9,971 | ₩9,074 | ₩9,611 | +1.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,091 | ₩10,091 | ₩9,451 | ₩9,771 | -3.17% | 6.7천 |
|---|
| 2026.01.09 | ₩10,251 | ₩10,251 | ₩9,531 | ₩9,771 | -4.69% | 7천 |
|---|
| 2026.01.08 | ₩10,243 | ₩10,251 | ₩9,731 | ₩9,771 | -4.61% | 5.2천 |
|---|
| 2026.01.07 | ₩10,011 | ₩10,812 | ₩9,771 | ₩10,011 | 0.00% | 7.8천 |
|---|
| 2026.01.06 | ₩9,210 | ₩10,332 | ₩9,210 | ₩9,611 | +4.35% | 1.3만 |
|---|
| 2026.01.05 | ₩8,970 | ₩9,931 | ₩8,730 | ₩8,890 | -0.89% | 1.3만 |
|---|
| 2026.01.02 | ₩8,009 | ₩9,170 | ₩7,849 | ₩8,970 | +12.00% | 7.9천 |
|---|
| 2025.12.31 | ₩9,371 | ₩9,371 | ₩7,633 | ₩7,777 | -17.01% | 4.6만 |
|---|
| 2025.12.30 | ₩9,851 | ₩10,131 | ₩8,890 | ₩9,082 | -7.80% | 3만 |
|---|
| 2025.12.29 | ₩10,812 | ₩11,293 | ₩10,011 | ₩10,011 | -7.41% | 7.4천 |
|---|
| 2025.12.26 | ₩11,613 | ₩12,013 | ₩10,732 | ₩11,373 | -2.07% | 6.3천 |
|---|
| 2025.12.24 | ₩11,773 | ₩12,334 | ₩11,373 | ₩11,893 | +1.02% | 9천 |
|---|
| 2025.12.23 | ₩13,535 | ₩13,535 | ₩12,134 | ₩12,470 | -7.87% | 2.4천 |
|---|
| 2025.12.22 | ₩13,295 | ₩13,511 | ₩12,494 | ₩12,494 | -6.02% | 3.3천 |
|---|
| 2025.12.19 | ₩12,975 | ₩13,215 | ₩12,254 | ₩12,574 | -3.09% | 5천 |
|---|
| 2025.12.18 | ₩14,336 | ₩14,336 | ₩12,414 | ₩13,055 | -8.94% | 3.7천 |
|---|
| 2025.12.17 | ₩14,496 | ₩14,672 | ₩13,751 | ₩13,896 | -4.14% | 2.9천 |
|---|
| 2025.12.16 | ₩14,416 | ₩14,817 | ₩14,016 | ₩14,256 | -1.11% | 4.5천 |
|---|
| 2025.12.15 | ₩14,656 | ₩15,297 | ₩14,176 | ₩14,945 | +1.97% | 1만 |
|---|
| 2025.12.12 | ₩15,698 | ₩15,858 | ₩12,174 | ₩14,496 | -7.65% | 3.5만 |
|---|
| 2025.12.11 | ₩16,018 | ₩16,338 | ₩15,497 | ₩15,778 | -1.50% | 7.6천 |
|---|
| 2025.12.10 | ₩15,297 | ₩17,235 | ₩15,137 | ₩16,018 | +4.71% | 7.4천 |
|---|
| 2025.12.09 | ₩15,778 | ₩15,858 | ₩15,217 | ₩15,377 | -2.54% | 4천 |
|---|
| 2025.12.08 | ₩15,698 | ₩16,338 | ₩14,817 | ₩15,778 | +0.51% | 1.2만 |
|---|
| 2025.12.05 | ₩16,426 | ₩16,899 | ₩15,618 | ₩15,858 | -3.46% | 2.6천 |
|---|
| 2025.12.04 | ₩16,098 | ₩17,139 | ₩16,098 | ₩16,338 | +1.49% | 4천 |
|---|
| 2025.12.03 | ₩15,698 | ₩16,498 | ₩15,698 | ₩16,498 | +5.10% | 4.9천 |
|---|
| 2025.12.02 | ₩15,858 | ₩16,258 | ₩15,786 | ₩15,938 | +0.51% | 1.9천 |
|---|
| 2025.12.01 | ₩17,379 | ₩17,379 | ₩15,698 | ₩15,778 | -9.22% | 3.4천 |
|---|
| 2025.11.28 | ₩17,540 | ₩17,740 | ₩15,698 | ₩16,979 | -3.20% | 8.3천 |
|---|
| 2025.11.26 | ₩15,457 | ₩15,938 | ₩15,297 | ₩15,618 | +1.04% | 3.8천 |
|---|
| 2025.11.25 | ₩17,460 | ₩17,700 | ₩15,297 | ₩15,377 | -11.93% | 3.5만 |
|---|
| 2025.11.24 | ₩17,299 | ₩18,341 | ₩16,899 | ₩17,379 | +0.46% | 5.8천 |
|---|
| 2025.11.21 | ₩15,954 | ₩18,821 | ₩15,954 | ₩17,379 | +8.94% | 7.8천 |
|---|
| 2025.11.20 | ₩16,418 | ₩16,579 | ₩14,737 | ₩15,401 | -6.20% | 1.3만 |
|---|
| 2025.11.19 | ₩20,022 | ₩20,103 | ₩15,858 | ₩16,018 | -20.00% | 2.1만 |
|---|
| 2025.11.18 | ₩23,787 | ₩23,787 | ₩18,661 | ₩19,302 | -18.86% | 2.6만 |
|---|
| 2025.11.17 | ₩24,187 | ₩24,908 | ₩20,903 | ₩24,507 | +1.32% | 1.2만 |
|---|
| 2025.11.14 | ₩19,702 | ₩30,274 | ₩18,421 | ₩24,027 | +21.95% | 29만 |
|---|
| 2025.11.13 | ₩20,743 | ₩20,791 | ₩18,741 | ₩19,942 | -3.86% | 7.1천 |
|---|
| 2025.11.12 | ₩22,425 | ₩23,226 | ₩20,663 | ₩20,823 | -7.14% | 1.1만 |
|---|
| 2025.11.11 | ₩24,588 | ₩24,588 | ₩22,025 | ₩22,665 | -7.82% | 4.5천 |
|---|
| 2025.11.10 | ₩24,988 | ₩25,949 | ₩24,427 | ₩24,507 | -1.92% | 1.8천 |
|---|
| 2025.11.07 | ₩26,750 | ₩28,776 | ₩22,986 | ₩24,187 | -9.58% | 7.3천 |
|---|
| 2025.11.06 | ₩26,830 | ₩27,231 | ₩26,069 | ₩26,590 | -0.90% | 2.2천 |
|---|
| 2025.11.05 | ₩27,231 | ₩27,231 | ₩25,148 | ₩26,510 | -2.65% | 3.7천 |
|---|
| 2025.11.04 | ₩28,832 | ₩30,450 | ₩25,869 | ₩27,231 | -5.56% | 1.1만 |
|---|
| 2025.11.03 | ₩30,594 | ₩30,594 | ₩28,672 | ₩28,832 | -5.76% | 2.5천 |
|---|
| 2025.10.31 | ₩31,235 | ₩31,395 | ₩30,995 | ₩30,995 | -0.77% | 1.6천 |
|---|
| 2025.10.30 | ₩30,835 | ₩31,355 | ₩30,835 | ₩31,315 | +1.56% | 3.4천 |
|---|
| 2025.10.29 | ₩31,315 | ₩31,315 | ₩30,835 | ₩30,835 | -1.53% | 4.4천 |
|---|
| 2025.10.28 | ₩30,835 | ₩31,395 | ₩30,835 | ₩31,155 | +1.04% | 6.9천 |
|---|
| 2025.10.27 | ₩31,315 | ₩31,379 | ₩30,835 | ₩30,835 | -1.53% | 1.1만 |
|---|
| 2025.10.24 | ₩31,235 | ₩31,716 | ₩31,235 | ₩31,395 | +0.51% | 2.5천 |
|---|
| 2025.10.23 | ₩31,235 | ₩32,605 | ₩31,235 | ₩31,235 | 0.00% | 5.2천 |
|---|
| 2025.10.22 | ₩31,315 | ₩31,740 | ₩31,235 | ₩31,395 | +0.26% | 5.6천 |
|---|
| 2025.10.21 | ₩31,716 | ₩33,958 | ₩31,315 | ₩31,635 | -0.25% | 1.4만 |
|---|
| 2025.10.20 | ₩31,635 | ₩31,956 | ₩31,555 | ₩31,716 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩32,036 | ₩33,229 | ₩31,956 | ₩31,956 | -0.25% | 6.7천 |
|---|
| 2025.10.16 | ₩34,439 | ₩34,879 | ₩32,036 | ₩32,196 | -6.51% | 8.4천 |
|---|
| 2025.10.15 | ₩35,720 | ₩35,840 | ₩34,359 | ₩34,759 | -2.69% | 4.9천 |
|---|
| 2025.10.14 | ₩33,558 | ₩36,441 | ₩32,917 | ₩36,040 | +7.40% | 8.6천 |
|---|
| 2025.10.13 | ₩32,276 | ₩34,359 | ₩32,036 | ₩33,798 | +4.71% | 1.1만 |
|---|
| 2025.10.10 | ₩36,441 | ₩36,801 | ₩32,436 | ₩32,516 | -10.77% | 9.9천 |
|---|