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 | ₩2,148 | ₩2,015 | ₩2,041 | -3.77% | 4.6만 |
| 2026.10.07 | ₩2,068 | ₩2,162 | ₩2,055 | ₩2,081 | +0.65% | 3.1만 |
| 2026.10.06 | ₩2,148 | ₩2,175 | ₩2,068 | ₩2,095 | -2.48% | 3.8만 |
| 2026.10.05 | ₩2,188 | ₩2,255 | ₩2,068 | ₩2,188 | 0.00% | 8.2만 |
| 2026.10.02 | ₩2,215 | ₩2,296 | ₩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 | ₩2,432 | ₩2,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,282 |
| -3.39% |
| 4.8만 |
| 2026.09.29 | ₩2,415 | ₩2,468 | ₩2,335 | ₩2,335 | -3.31% | 5.1만 |
|---|
| 2026.09.28 | ₩2,482 | ₩2,528 | ₩2,282 | ₩2,428 | -2.15% | 10.2만 |
|---|
| 2026.09.25 | ₩2,508 | ₩2,669 | ₩2,415 | ₩2,575 | +2.66% | 41.7만 |
|---|
| 2026.09.24 | ₩2,255 | ₩4,163 | ₩2,228 | ₩2,655 | +17.75% | 1366.6만 |
|---|
| 2026.09.23 | ₩2,415 | ₩2,442 | ₩2,148 | ₩2,215 | -8.29% | 16.1만 |
|---|
| 2026.09.22 | ₩2,548 | ₩2,642 | ₩2,268 | ₩2,415 | -5.24% | 13.3만 |
|---|
| 2026.09.21 | ₩2,602 | ₩2,695 | ₩2,495 | ₩2,548 | -2.05% | 5.9만 |
|---|
| 2026.09.18 | ₩2,669 | ₩2,869 | ₩2,495 | ₩2,495 | -6.50% | 8.8만 |
|---|
| 2026.09.17 | ₩2,735 | ₩2,767 | ₩2,589 | ₩2,602 | -4.88% | 6.7만 |
|---|
| 2026.09.16 | ₩2,789 | ₩2,802 | ₩2,522 | ₩2,682 | -3.83% | 8.7만 |
|---|
| 2026.09.15 | ₩2,895 | ₩2,921 | ₩2,735 | ₩2,735 | -5.53% | 5.5만 |
|---|
| 2026.09.14 | ₩2,989 | ₩3,102 | ₩2,909 | ₩2,935 | -1.79% | 9.8만 |
|---|
| 2026.09.11 | ₩3,242 | ₩3,262 | ₩2,882 | ₩2,989 | -7.82% | 9.4만 |
|---|
| 2026.09.10 | ₩3,229 | ₩3,362 | ₩3,216 | ₩3,242 | +0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩3,256 | ₩3,376 | ₩3,122 | ₩3,282 | +0.82% | 10.2만 |
|---|
| 2026.09.08 | ₩3,362 | ₩3,629 | ₩2,802 | ₩3,349 | -0.40% | 307.9만 |
|---|
| 2026.09.04 | ₩3,749 | ₩3,963 | ₩3,736 | ₩3,923 | +4.63% | 3.6만 |
|---|
| 2026.09.03 | ₩4,456 | ₩4,456 | ₩3,603 | ₩3,829 | -14.07% | 12.7만 |
|---|
| 2026.09.02 | ₩4,723 | ₩5,084 | ₩4,430 | ₩4,477 | -5.23% | 20.8만 |
|---|
| 2026.09.01 | ₩4,683 | ₩4,977 | ₩4,403 | ₩4,603 | -1.71% | 54.4만 |
|---|
| 2026.08.31 | ₩4,803 | ₩4,803 | ₩4,284 | ₩4,790 | -0.28% | 5.9만 |
|---|
| 2026.08.28 | ₩4,270 | ₩4,577 | ₩4,003 | ₩4,577 | +7.19% | 12만 |
|---|
| 2026.08.27 | ₩3,603 | ₩4,376 | ₩3,469 | ₩4,230 | +17.41% | 33.2만 |
|---|
| 2026.08.26 | ₩3,589 | ₩3,603 | ₩3,402 | ₩3,603 | +0.37% | 6.1만 |
|---|
| 2026.08.25 | ₩3,082 | ₩3,853 | ₩3,042 | ₩3,469 | +12.55% | 27.9만 |
|---|
| 2026.08.24 | ₩3,096 | ₩3,100 | ₩2,869 | ₩3,082 | -0.43% | 30.8만 |
|---|
| 2026.08.21 | ₩2,882 | ₩2,975 | ₩2,735 | ₩2,909 | +0.93% | 5.6만 |
|---|
| 2026.08.20 | ₩3,015 | ₩3,176 | ₩2,749 | ₩2,829 | -6.19% | 9만 |
|---|
| 2026.08.19 | ₩2,855 | ₩3,202 | ₩2,842 | ₩3,069 | +7.48% | 11.2만 |
|---|
| 2026.08.18 | ₩3,362 | ₩4,070 | ₩2,735 | ₩2,842 | -15.48% | 123.7만 |
|---|
| 2026.08.17 | ₩3,576 | ₩3,864 | ₩3,296 | ₩3,362 | -5.97% | 6만 |
|---|
| 2026.08.14 | ₩4,250 | ₩4,336 | ₩3,442 | ₩3,576 | -15.86% | 13만 |
|---|
| 2026.08.13 | ₩4,110 | ₩4,363 | ₩3,803 | ₩3,903 | -5.03% | 5.2만 |
|---|
| 2026.08.12 | ₩4,283 | ₩4,404 | ₩4,123 | ₩4,196 | -2.02% | 5.6만 |
|---|
| 2026.08.11 | ₩4,403 | ₩4,577 | ₩4,176 | ₩4,230 | -3.94% | 2.6만 |
|---|
| 2026.08.10 | ₩4,590 | ₩4,897 | ₩4,323 | ₩4,363 | -4.94% | 3.9만 |
|---|
| 2026.08.07 | ₩4,550 | ₩4,763 | ₩4,403 | ₩4,550 | 0.00% | 5.2만 |
|---|
| 2026.08.06 | ₩4,603 | ₩4,710 | ₩4,270 | ₩4,550 | -1.16% | 4.9만 |
|---|
| 2026.08.05 | ₩4,923 | ₩4,923 | ₩4,096 | ₩4,577 | -7.05% | 4.8만 |
|---|
| 2026.08.04 | ₩4,790 | ₩4,923 | ₩4,550 | ₩4,803 | +0.28% | 6.8만 |
|---|
| 2026.08.03 | ₩4,403 | ₩5,657 | ₩4,336 | ₩4,456 | +1.21% | 28.8만 |
|---|
| 2026.07.31 | ₩4,190 | ₩4,497 | ₩4,096 | ₩4,270 | +1.91% | 6.5만 |
|---|
| 2026.07.30 | ₩3,402 | ₩4,428 | ₩3,362 | ₩4,203 | +23.53% | 9.4만 |
|---|
| 2026.07.29 | ₩3,349 | ₩3,683 | ₩3,136 | ₩3,442 | +2.79% | 5.4만 |
|---|
| 2026.07.28 | ₩3,522 | ₩3,759 | ₩3,416 | ₩3,449 | -2.08% | 4.1만 |
|---|
| 2026.07.27 | ₩3,563 | ₩3,563 | ₩3,282 | ₩3,536 | -0.75% | 7.2만 |
|---|
| 2026.07.24 | ₩3,749 | ₩3,843 | ₩3,222 | ₩3,336 | -11.03% | 5.7만 |
|---|
| 2026.07.23 | ₩4,363 | ₩4,443 | ₩3,763 | ₩3,843 | -11.93% | 9.2만 |
|---|
| 2026.07.22 | ₩4,470 | ₩4,790 | ₩4,176 | ₩4,463 | -0.15% | 9만 |
|---|
| 2026.07.21 | ₩5,137 | ₩5,384 | ₩4,256 | ₩4,510 | -12.21% | 9.4만 |
|---|
| 2026.07.20 | ₩5,364 | ₩5,483 | ₩5,044 | ₩5,110 | -4.73% | 8만 |
|---|
| 2026.07.17 | ₩5,350 | ₩5,577 | ₩5,337 | ₩5,337 | -0.25% | 1.7만 |
|---|
| 2026.07.16 | ₩5,737 | ₩5,942 | ₩5,390 | ₩5,417 | -5.58% | 9.8만 |
|---|
| 2026.07.15 | ₩5,898 | ₩6,004 | ₩5,737 | ₩5,737 | -2.71% | 4.5만 |
|---|
| 2026.07.14 | ₩5,924 | ₩6,031 | ₩5,751 | ₩6,004 | +1.35% | 2.6만 |
|---|
| 2026.07.13 | ₩6,138 | ₩6,158 | ₩5,898 | ₩5,898 | -3.91% | 3.7만 |
|---|
| 2026.07.10 | ₩6,191 | ₩6,378 | ₩5,938 | ₩6,071 | -1.94% | 3.1만 |
|---|
| 2026.07.09 | ₩5,924 | ₩6,351 | ₩5,924 | ₩6,198 | +4.62% | 3.1만 |
|---|
| 2026.07.08 | ₩5,964 | ₩6,044 | ₩5,751 | ₩5,911 | -0.89% | 2만 |
|---|
| 2026.07.07 | ₩6,018 | ₩6,378 | ₩5,737 | ₩5,964 | -0.89% | 4.2만 |
|---|
| 2026.07.06 | ₩5,898 | ₩6,631 | ₩5,898 | ₩6,164 | +4.52% | 5.9만 |
|---|
| 2026.07.02 | ₩5,991 | ₩6,324 | ₩5,631 | ₩5,737 | -4.23% | 10.2만 |
|---|
| 2026.07.01 | ₩6,485 | ₩6,643 | ₩5,804 | ₩6,111 | -5.76% | 7.4만 |
|---|
| 2026.06.30 | ₩7,445 | ₩7,485 | ₩6,418 | ₩6,658 | -10.57% | 13.1만 |
|---|
| 2026.06.29 | ₩8,326 | ₩8,590 | ₩6,885 | ₩7,013 | -15.77% | 7.9만 |
|---|
| 2026.06.26 | ₩7,573 | ₩8,646 | ₩7,205 | ₩8,246 | +8.88% | 8만 |
|---|
| 2026.06.25 | ₩8,726 | ₩9,447 | ₩8,726 | ₩8,966 | +2.75% | 3.8만 |
|---|
| 2026.06.24 | ₩8,326 | ₩8,966 | ₩8,246 | ₩8,886 | +6.73% | 3.3만 |
|---|
| 2026.06.23 | ₩8,806 | ₩9,207 | ₩8,646 | ₩8,646 | -1.82% | 4.9만 |
|---|
| 2026.06.22 | ₩8,566 | ₩9,607 | ₩7,862 | ₩9,287 | +8.41% | 74.9만 |
|---|
| 2026.06.18 | ₩8,726 | ₩9,046 | ₩8,326 | ₩8,726 | 0.00% | 15.7만 |
|---|
| 2026.06.17 | ₩8,646 | ₩10,007 | ₩8,646 | ₩8,806 | +1.85% | 9.1만 |
|---|
| 2026.06.16 | ₩8,886 | ₩9,767 | ₩8,286 | ₩9,126 | +2.70% | 71.9만 |
|---|
| 2026.06.15 | ₩10,247 | ₩10,407 | ₩9,607 | ₩9,767 | -4.69% | 5.8만 |
|---|
| 2026.06.12 | ₩10,487 | ₩10,672 | ₩9,767 | ₩10,247 | -2.29% | 8.8만 |
|---|
| 2026.06.11 | ₩9,527 | ₩10,648 | ₩9,207 | ₩10,567 | +10.92% | 21.7만 |
|---|
| 2026.06.10 | ₩9,447 | ₩11,208 | ₩9,207 | ₩9,687 | +2.54% | 15.1만 |
|---|
| 2026.06.09 | ₩11,128 | ₩11,288 | ₩8,814 | ₩9,447 | -15.11% | 14.8만 |
|---|
| 2026.06.08 | ₩12,409 | ₩12,649 | ₩11,048 | ₩11,608 | -6.45% | 10.9만 |
|---|
| 2026.06.05 | ₩12,809 | ₩13,610 | ₩12,409 | ₩13,049 | +1.87% | 13.2만 |
|---|
| 2026.06.04 | ₩12,889 | ₩13,930 | ₩12,809 | ₩13,049 | +1.24% | 13.4만 |
|---|
| 2026.06.03 | ₩14,170 | ₩14,330 | ₩12,569 | ₩13,450 | -5.08% | 21만 |
|---|
| 2026.06.02 | ₩16,492 | ₩16,492 | ₩14,162 | ₩14,330 | -13.11% | 28.8만 |
|---|
| 2026.06.01 | ₩16,892 | ₩18,013 | ₩15,771 | ₩16,572 | -1.90% | 58.1만 |
|---|
| 2026.05.29 | ₩17,172 | ₩17,372 | ₩15,851 | ₩15,851 | -7.69% | 42.3만 |
|---|
| 2026.05.28 | ₩16,812 | ₩18,813 | ₩15,611 | ₩16,732 | -0.48% | 57.5만 |
|---|
| 2026.05.27 | ₩21,135 | ₩21,375 | ₩14,891 | ₩15,531 | -26.52% | 57만 |
|---|
| 2026.05.26 | ₩21,775 | ₩23,777 | ₩19,854 | ₩20,975 | -3.68% | 50.4만 |
|---|
| 2026.05.22 | ₩25,698 | ₩27,860 | ₩21,615 | ₩23,136 | -9.97% | 336.8만 |
|---|
| 2026.05.21 | ₩17,372 | ₩23,377 | ₩12,809 | ₩20,655 | +18.89% | 354만 |
|---|
| 2026.05.20 | ₩8,326 | ₩31,943 | ₩8,246 | ₩19,454 | +133.65% | 3262.5만 |
|---|
| 2026.05.19 | ₩9,927 | ₩10,383 | ₩8,006 | ₩8,486 | -14.52% | 150.9만 |
|---|
| 2026.05.18 | ₩9,207 | ₩12,809 | ₩7,589 | ₩10,728 | +16.52% | 620.9만 |
|---|
| 2026.05.15 | ₩8,886 | ₩11,368 | ₩7,934 | ₩9,767 | +9.91% | 6582.1만 |
|---|
| 2026.05.14 | ₩2,834 | ₩2,890 | ₩2,698 | ₩2,698 | -4.80% | 585.8만 |
|---|
| 2026.05.13 | ₩2,762 | ₩2,890 | ₩2,682 | ₩2,794 | +1.16% | 4.1만 |
|---|
| 2026.05.12 | ₩2,410 | ₩2,898 | ₩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 | ₩2,874 | ₩2,882 | ₩2,522 | ₩2,562 | -10.86% | 7.7만 |
|---|
| 2026.05.06 | ₩3,202 | ₩3,242 | ₩2,522 | ₩2,810 | -12.25% | 10.6만 |
|---|
| 2026.05.05 | ₩3,290 | ₩3,298 | ₩3,202 | ₩3,274 | -0.49% | 4.3만 |
|---|
| 2026.05.04 | ₩3,522 | ₩3,571 | ₩3,234 | ₩3,282 | -6.82% | 8.1만 |
|---|
| 2026.05.01 | ₩3,482 | ₩4,043 | ₩3,362 | ₩3,619 | +3.91% | 7.6만 |
|---|
| 2026.04.30 | ₩3,130 | ₩3,811 | ₩3,130 | ₩3,771 | +20.46% | 24만 |
|---|
| 2026.04.29 | ₩3,122 | ₩3,338 | ₩3,122 | ₩3,266 | +4.62% | 8.8만 |
|---|
| 2026.04.28 | ₩3,082 | ₩3,386 | ₩3,042 | ₩3,202 | +3.90% | 22.8만 |
|---|
| 2026.04.27 | ₩3,090 | ₩3,835 | ₩2,682 | ₩3,514 | +13.73% | 533.2만 |
|---|
| 2026.04.24 | ₩3,026 | ₩3,162 | ₩2,882 | ₩3,010 | -0.53% | 7.5만 |
|---|
| 2026.04.23 | ₩3,130 | ₩3,330 | ₩3,130 | ₩3,274 | +4.60% | 5.1만 |
|---|
| 2026.04.22 | ₩3,122 | ₩3,202 | ₩3,002 | ₩3,194 | +2.31% | 3.7만 |
|---|
| 2026.04.21 | ₩3,202 | ₩3,362 | ₩2,994 | ₩3,050 | -4.75% | 5.1만 |
|---|
| 2026.04.20 | ₩3,522 | ₩3,579 | ₩3,266 | ₩3,290 | -6.59% | 8.8만 |
|---|
| 2026.04.17 | ₩3,282 | ₩3,498 | ₩3,122 | ₩3,498 | +6.59% | 6.1만 |
|---|
| 2026.04.16 | ₩3,098 | ₩3,362 | ₩3,098 | ₩3,354 | +8.27% | 10.7만 |
|---|
| 2026.04.15 | ₩2,802 | ₩3,258 | ₩2,802 | ₩3,258 | +16.29% | 17.6만 |
|---|
| 2026.04.14 | ₩2,802 | ₩2,962 | ₩2,770 | ₩2,770 | -1.14% | 2.8만 |
|---|
| 2026.04.13 | ₩2,898 | ₩2,962 | ₩2,682 | ₩2,818 | -2.76% | 8.2만 |
|---|
| 2026.04.10 | ₩2,730 | ₩2,962 | ₩2,418 | ₩2,922 | +7.04% | 13.8만 |
|---|
| 2026.04.09 | ₩2,642 | ₩2,826 | ₩2,642 | ₩2,698 | +2.12% | 5.6만 |
|---|
| 2026.04.08 | ₩2,322 | ₩2,794 | ₩2,322 | ₩2,626 | +13.10% | 15.7만 |
|---|
| 2026.04.07 | ₩2,362 | ₩2,394 | ₩2,089 | ₩2,186 | -7.46% | 6.4만 |
|---|
| 2026.04.06 | ₩2,234 | ₩2,306 | ₩2,162 | ₩2,298 | +2.87% | 6.4만 |
|---|
| 2026.04.02 | ₩2,073 | ₩2,346 | ₩2,001 | ₩2,146 | +3.47% | 12.9만 |
|---|
| 2026.04.01 | ₩2,642 | ₩2,722 | ₩2,178 | ₩2,402 | -9.09% | 14.3만 |
|---|
| 2026.03.31 | ₩2,834 | ₩2,994 | ₩2,722 | ₩2,882 | +1.69% | 7.1만 |
|---|
| 2026.03.30 | ₩3,130 | ₩3,202 | ₩2,818 | ₩2,890 | -7.67% | 7.9만 |
|---|
| 2026.03.27 | ₩2,978 | ₩3,442 | ₩2,882 | ₩3,194 | +7.26% | 14.5만 |
|---|
| 2026.03.26 | ₩3,010 | ₩3,338 | ₩2,874 | ₩2,986 | -0.80% | 11.1만 |
|---|
| 2026.03.25 | ₩3,202 | ₩3,250 | ₩2,898 | ₩3,122 | -2.50% | 10.6만 |
|---|
| 2026.03.24 | ₩4,003 | ₩4,075 | ₩3,082 | ₩3,402 | -15.00% | 22.2만 |
|---|
| 2026.03.23 | ₩5,516 | ₩5,764 | ₩3,715 | ₩4,147 | -24.82% | 45.7만 |
|---|
| 2026.03.20 | ₩5,812 | ₩6,316 | ₩5,604 | ₩5,916 | +1.79% | 19.4만 |
|---|
| 2026.03.19 | ₩6,357 | ₩6,885 | ₩5,724 | ₩6,028 | -5.16% | 32.3만 |
|---|
| 2026.03.18 | ₩7,013 | ₩8,326 | ₩6,437 | ₩7,397 | +5.48% | 168.5만 |
|---|
| 2026.03.17 | ₩6,557 | ₩7,557 | ₩5,620 | ₩7,013 | +6.96% | 313.6만 |
|---|
| 2026.03.16 | ₩5,988 | ₩9,367 | ₩5,428 | ₩7,485 | +25.00% | 7683만 |
|---|
| 2026.03.13 | ₩4,403 | ₩4,403 | ₩4,003 | ₩4,131 | -6.18% | 6.5천 |
|---|
| 2026.03.12 | ₩4,643 | ₩4,803 | ₩3,779 | ₩4,475 | -3.62% | 1.9만 |
|---|
| 2026.03.11 | ₩4,651 | ₩4,715 | ₩4,203 | ₩4,203 | -9.64% | 1.8만 |
|---|
| 2026.03.10 | ₩4,811 | ₩5,108 | ₩4,483 | ₩4,499 | -6.49% | 1.5만 |
|---|
| 2026.03.09 | ₩4,964 | ₩5,044 | ₩4,411 | ₩4,747 | -4.35% | 3.6천 |
|---|
| 2026.03.06 | ₩5,348 | ₩5,924 | ₩4,964 | ₩4,964 | -7.19% | 1.5만 |
|---|
| 2026.03.05 | ₩5,260 | ₩5,284 | ₩4,643 | ₩5,044 | -4.11% | 5.6천 |
|---|
| 2026.03.04 | ₩5,260 | ₩5,468 | ₩4,651 | ₩5,260 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩4,403 | ₩6,244 | ₩4,379 | ₩5,284 | +20.00% | 7.4만 |
|---|
| 2026.03.02 | ₩4,251 | ₩4,403 | ₩3,891 | ₩4,403 | +3.58% | 1만 |
|---|
| 2026.02.27 | ₩4,315 | ₩4,611 | ₩4,163 | ₩4,331 | +0.37% | 4.8천 |
|---|
| 2026.02.26 | ₩4,139 | ₩4,787 | ₩4,003 | ₩4,403 | +6.38% | 15만 |
|---|
| 2026.02.25 | ₩4,675 | ₩4,723 | ₩4,203 | ₩4,211 | -9.93% | 4천 |
|---|
| 2026.02.24 | ₩4,875 | ₩4,883 | ₩4,323 | ₩4,547 | -6.73% | 1.2만 |
|---|
| 2026.02.23 | ₩4,907 | ₩5,044 | ₩4,491 | ₩4,715 | -3.92% | 1.5만 |
|---|
| 2026.02.20 | ₩5,004 | ₩5,004 | ₩4,243 | ₩4,635 | -7.36% | 2.8만 |
|---|
| 2026.02.19 | ₩4,803 | ₩5,364 | ₩4,411 | ₩4,827 | +0.50% | 2.2만 |
|---|
| 2026.02.18 | ₩5,044 | ₩5,124 | ₩4,227 | ₩4,739 | -6.03% | 1.4만 |
|---|
| 2026.02.17 | ₩5,500 | ₩5,500 | ₩4,811 | ₩4,811 | -12.52% | 1.7만 |
|---|
| 2026.02.13 | ₩6,885 | ₩6,885 | ₩5,204 | ₩5,204 | -24.42% | 10.4만 |
|---|
| 2026.02.12 | ₩7,685 | ₩7,749 | ₩6,605 | ₩6,605 | -14.06% | 1.8만 |
|---|
| 2026.02.11 | ₩8,246 | ₩8,406 | ₩7,846 | ₩7,926 | -3.88% | 1.4만 |
|---|
| 2026.02.10 | ₩8,406 | ₩8,806 | ₩8,006 | ₩8,086 | -3.81% | 7.2천 |
|---|
| 2026.02.09 | ₩8,686 | ₩8,886 | ₩8,326 | ₩8,406 | -3.23% | 6.1천 |
|---|
| 2026.02.06 | ₩7,926 | ₩8,486 | ₩7,685 | ₩8,326 | +5.05% | 7.1천 |
|---|
| 2026.02.05 | ₩8,406 | ₩8,486 | ₩7,926 | ₩7,926 | -5.71% | 2.1만 |
|---|
| 2026.02.04 | ₩8,806 | ₩8,806 | ₩8,166 | ₩8,406 | -4.55% | 9.1천 |
|---|
| 2026.02.03 | ₩8,886 | ₩9,207 | ₩8,486 | ₩8,886 | 0.00% | 8.8천 |
|---|
| 2026.02.02 | ₩8,966 | ₩9,527 | ₩8,886 | ₩9,287 | +3.57% | 1.1만 |
|---|
| 2026.01.30 | ₩9,287 | ₩9,527 | ₩8,886 | ₩8,886 | -4.31% | 1.3만 |
|---|
| 2026.01.29 | ₩9,951 | ₩10,143 | ₩8,966 | ₩9,126 | -8.29% | 1.2만 |
|---|
| 2026.01.28 | ₩10,087 | ₩10,551 | ₩9,687 | ₩9,767 | -3.17% | 6.8천 |
|---|
| 2026.01.27 | ₩10,247 | ₩10,567 | ₩9,847 | ₩10,207 | -0.39% | 6.8천 |
|---|
| 2026.01.26 | ₩10,808 | ₩10,888 | ₩9,527 | ₩9,927 | -8.15% | 2.3만 |
|---|
| 2026.01.23 | ₩11,288 | ₩11,680 | ₩10,327 | ₩10,808 | -4.26% | 1.5만 |
|---|
| 2026.01.22 | ₩10,367 | ₩13,209 | ₩10,367 | ₩11,128 | +7.34% | 1.9만 |
|---|
| 2026.01.21 | ₩10,896 | ₩11,128 | ₩10,007 | ₩10,648 | -2.28% | 9.9천 |
|---|
| 2026.01.20 | ₩10,808 | ₩11,528 | ₩10,407 | ₩10,808 | 0.00% | 1.2만 |
|---|
| 2026.01.16 | ₩9,375 | ₩11,128 | ₩9,375 | ₩11,048 | +17.85% | 3.9만 |
|---|
| 2026.01.15 | ₩9,527 | ₩9,847 | ₩8,966 | ₩9,126 | -4.20% | 3.8천 |
|---|
| 2026.01.14 | ₩9,527 | ₩9,687 | ₩8,806 | ₩9,207 | -3.36% | 3.3천 |
|---|
| 2026.01.13 | ₩9,447 | ₩9,967 | ₩9,070 | ₩9,607 | +1.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,087 | ₩10,087 | ₩9,447 | ₩9,767 | -3.17% | 6.7천 |
|---|
| 2026.01.09 | ₩10,247 | ₩10,247 | ₩9,527 | ₩9,767 | -4.69% | 7천 |
|---|
| 2026.01.08 | ₩10,239 | ₩10,247 | ₩9,727 | ₩9,767 | -4.61% | 5.2천 |
|---|
| 2026.01.07 | ₩10,007 | ₩10,808 | ₩9,767 | ₩10,007 | 0.00% | 7.8천 |
|---|
| 2026.01.06 | ₩9,207 | ₩10,327 | ₩9,207 | ₩9,607 | +4.35% | 1.3만 |
|---|
| 2026.01.05 | ₩8,966 | ₩9,927 | ₩8,726 | ₩8,886 | -0.89% | 1.3만 |
|---|
| 2026.01.02 | ₩8,006 | ₩9,167 | ₩7,846 | ₩8,966 | +12.00% | 7.9천 |
|---|
| 2025.12.31 | ₩9,367 | ₩9,367 | ₩7,629 | ₩7,774 | -17.01% | 4.6만 |
|---|
| 2025.12.30 | ₩9,847 | ₩10,127 | ₩8,886 | ₩9,078 | -7.80% | 3만 |
|---|
| 2025.12.29 | ₩10,808 | ₩11,288 | ₩10,007 | ₩10,007 | -7.41% | 7.4천 |
|---|
| 2025.12.26 | ₩11,608 | ₩12,009 | ₩10,728 | ₩11,368 | -2.07% | 6.3천 |
|---|
| 2025.12.24 | ₩11,768 | ₩12,329 | ₩11,368 | ₩11,888 | +1.02% | 9천 |
|---|
| 2025.12.23 | ₩13,530 | ₩13,530 | ₩12,129 | ₩12,465 | -7.87% | 2.4천 |
|---|
| 2025.12.22 | ₩13,289 | ₩13,506 | ₩12,489 | ₩12,489 | -6.02% | 3.3천 |
|---|
| 2025.12.19 | ₩12,969 | ₩13,209 | ₩12,249 | ₩12,569 | -3.09% | 5천 |
|---|
| 2025.12.18 | ₩14,330 | ₩14,330 | ₩12,409 | ₩13,049 | -8.94% | 3.7천 |
|---|
| 2025.12.17 | ₩14,490 | ₩14,666 | ₩13,746 | ₩13,890 | -4.14% | 2.9천 |
|---|
| 2025.12.16 | ₩14,410 | ₩14,811 | ₩14,010 | ₩14,250 | -1.11% | 4.5천 |
|---|
| 2025.12.15 | ₩14,650 | ₩15,291 | ₩14,170 | ₩14,939 | +1.97% | 1만 |
|---|
| 2025.12.12 | ₩15,691 | ₩15,851 | ₩12,169 | ₩14,490 | -7.65% | 3.5만 |
|---|
| 2025.12.11 | ₩16,011 | ₩16,332 | ₩15,491 | ₩15,771 | -1.50% | 7.6천 |
|---|
| 2025.12.10 | ₩15,291 | ₩17,228 | ₩15,131 | ₩16,011 | +4.71% | 7.4천 |
|---|
| 2025.12.09 | ₩15,771 | ₩15,851 | ₩15,211 | ₩15,371 | -2.54% | 4천 |
|---|
| 2025.12.08 | ₩15,691 | ₩16,332 | ₩14,811 | ₩15,771 | +0.51% | 1.2만 |
|---|
| 2025.12.05 | ₩16,420 | ₩16,892 | ₩15,611 | ₩15,851 | -3.46% | 2.6천 |
|---|
| 2025.12.04 | ₩16,091 | ₩17,132 | ₩16,091 | ₩16,332 | +1.49% | 4천 |
|---|
| 2025.12.03 | ₩15,691 | ₩16,492 | ₩15,691 | ₩16,492 | +5.10% | 4.9천 |
|---|
| 2025.12.02 | ₩15,851 | ₩16,252 | ₩15,779 | ₩15,931 | +0.51% | 1.9천 |
|---|
| 2025.12.01 | ₩17,372 | ₩17,372 | ₩15,691 | ₩15,771 | -9.22% | 3.4천 |
|---|
| 2025.11.28 | ₩17,532 | ₩17,733 | ₩15,691 | ₩16,972 | -3.20% | 8.3천 |
|---|
| 2025.11.26 | ₩15,451 | ₩15,931 | ₩15,291 | ₩15,611 | +1.04% | 3.8천 |
|---|
| 2025.11.25 | ₩17,452 | ₩17,693 | ₩15,291 | ₩15,371 | -11.93% | 3.5만 |
|---|
| 2025.11.24 | ₩17,292 | ₩18,333 | ₩16,892 | ₩17,372 | +0.46% | 5.8천 |
|---|
| 2025.11.21 | ₩15,947 | ₩18,813 | ₩15,947 | ₩17,372 | +8.94% | 7.8천 |
|---|
| 2025.11.20 | ₩16,412 | ₩16,572 | ₩14,730 | ₩15,395 | -6.20% | 1.3만 |
|---|
| 2025.11.19 | ₩20,014 | ₩20,094 | ₩15,851 | ₩16,011 | -20.00% | 2.1만 |
|---|
| 2025.11.18 | ₩23,777 | ₩23,777 | ₩18,653 | ₩19,294 | -18.86% | 2.6만 |
|---|
| 2025.11.17 | ₩24,177 | ₩24,898 | ₩20,895 | ₩24,497 | +1.32% | 1.2만 |
|---|
| 2025.11.14 | ₩19,694 | ₩30,261 | ₩18,413 | ₩24,017 | +21.95% | 29만 |
|---|
| 2025.11.13 | ₩20,735 | ₩20,783 | ₩18,733 | ₩19,934 | -3.86% | 7.1천 |
|---|
| 2025.11.12 | ₩22,416 | ₩23,216 | ₩20,655 | ₩20,815 | -7.14% | 1.1만 |
|---|
| 2025.11.11 | ₩24,577 | ₩24,577 | ₩22,016 | ₩22,656 | -7.82% | 4.5천 |
|---|
| 2025.11.10 | ₩24,978 | ₩25,938 | ₩24,417 | ₩24,497 | -1.92% | 1.8천 |
|---|
| 2025.11.07 | ₩26,739 | ₩28,764 | ₩22,976 | ₩24,177 | -9.58% | 7.3천 |
|---|
| 2025.11.06 | ₩26,819 | ₩27,219 | ₩26,058 | ₩26,579 | -0.90% | 2.2천 |
|---|
| 2025.11.05 | ₩27,219 | ₩27,219 | ₩25,138 | ₩26,499 | -2.65% | 3.7천 |
|---|
| 2025.11.04 | ₩28,820 | ₩30,438 | ₩25,858 | ₩27,219 | -5.56% | 1.1만 |
|---|
| 2025.11.03 | ₩30,582 | ₩30,582 | ₩28,660 | ₩28,820 | -5.76% | 2.5천 |
|---|
| 2025.10.31 | ₩31,222 | ₩31,382 | ₩30,982 | ₩30,982 | -0.77% | 1.6천 |
|---|
| 2025.10.30 | ₩30,822 | ₩31,342 | ₩30,822 | ₩31,302 | +1.56% | 3.4천 |
|---|
| 2025.10.29 | ₩31,302 | ₩31,302 | ₩30,822 | ₩30,822 | -1.53% | 4.4천 |
|---|
| 2025.10.28 | ₩30,822 | ₩31,382 | ₩30,822 | ₩31,142 | +1.04% | 6.9천 |
|---|
| 2025.10.27 | ₩31,302 | ₩31,366 | ₩30,822 | ₩30,822 | -1.53% | 1.1만 |
|---|
| 2025.10.24 | ₩31,222 | ₩31,702 | ₩31,222 | ₩31,382 | +0.51% | 2.5천 |
|---|
| 2025.10.23 | ₩31,222 | ₩32,591 | ₩31,222 | ₩31,222 | 0.00% | 5.2천 |
|---|
| 2025.10.22 | ₩31,302 | ₩31,727 | ₩31,222 | ₩31,382 | +0.26% | 5.6천 |
|---|
| 2025.10.21 | ₩31,702 | ₩33,944 | ₩31,302 | ₩31,622 | -0.25% | 1.4만 |
|---|
| 2025.10.20 | ₩31,622 | ₩31,943 | ₩31,542 | ₩31,702 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩32,023 | ₩33,216 | ₩31,943 | ₩31,943 | -0.25% | 6.7천 |
|---|
| 2025.10.16 | ₩34,424 | ₩34,865 | ₩32,023 | ₩32,183 | -6.51% | 8.4천 |
|---|
| 2025.10.15 | ₩35,705 | ₩35,825 | ₩34,344 | ₩34,745 | -2.69% | 4.9천 |
|---|
| 2025.10.14 | ₩33,544 | ₩36,426 | ₩32,903 | ₩36,026 | +7.40% | 8.6천 |
|---|
| 2025.10.13 | ₩32,263 | ₩34,344 | ₩32,023 | ₩33,784 | +4.71% | 1.1만 |
|---|
| 2025.10.10 | ₩36,426 | ₩36,786 | ₩32,423 | ₩32,503 | -10.77% | 9.9천 |
|---|