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 | ₩2,134 | ₩2,305 | ₩2,028 | ₩2,134 | 0.00% | 8만 |
| 2026.10.08 | ₩2,121 | ₩2,148 | ₩2,014 | ₩2,041 | -3.77% | 4.6만 |
| 2026.10.07 | ₩2,068 | ₩2,161 | ₩2,054 | ₩2,081 | +0.65% | 3.1만 |
| 2026.10.06 | ₩2,148 | ₩2,175 | ₩2,068 | ₩2,094 | -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 | ₩2,201 | ₩2,241 | +1.20% | 6.5만 |
| 2026.10.01 | ₩2,331 | ₩2,331 | ₩2,229 | ₩2,255 | -3.26% | 5.5만 |
| 2026.09.30 | ₩2,361 | ₩2,432 | ₩2,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,281 |
| -3.39% |
| 4.8만 |
| 2026.09.29 | ₩2,415 | ₩2,468 | ₩2,335 | ₩2,335 | -3.31% | 5.1만 |
|---|
| 2026.09.28 | ₩2,481 | ₩2,528 | ₩2,281 | ₩2,428 | -2.15% | 10.2만 |
|---|
| 2026.09.25 | ₩2,508 | ₩2,668 | ₩2,415 | ₩2,575 | +2.66% | 41.7만 |
|---|
| 2026.09.24 | ₩2,255 | ₩4,162 | ₩2,228 | ₩2,655 | +17.75% | 1366.6만 |
|---|
| 2026.09.23 | ₩2,415 | ₩2,441 | ₩2,148 | ₩2,215 | -8.29% | 16.1만 |
|---|
| 2026.09.22 | ₩2,548 | ₩2,641 | ₩2,268 | ₩2,415 | -5.24% | 13.3만 |
|---|
| 2026.09.21 | ₩2,601 | ₩2,695 | ₩2,495 | ₩2,548 | -2.05% | 5.9만 |
|---|
| 2026.09.18 | ₩2,668 | ₩2,868 | ₩2,495 | ₩2,495 | -6.50% | 8.8만 |
|---|
| 2026.09.17 | ₩2,735 | ₩2,767 | ₩2,588 | ₩2,601 | -4.88% | 6.7만 |
|---|
| 2026.09.16 | ₩2,788 | ₩2,802 | ₩2,521 | ₩2,681 | -3.83% | 8.7만 |
|---|
| 2026.09.15 | ₩2,895 | ₩2,920 | ₩2,735 | ₩2,735 | -5.53% | 5.5만 |
|---|
| 2026.09.14 | ₩2,988 | ₩3,102 | ₩2,908 | ₩2,935 | -1.79% | 9.8만 |
|---|
| 2026.09.11 | ₩3,242 | ₩3,262 | ₩2,882 | ₩2,988 | -7.82% | 9.4만 |
|---|
| 2026.09.10 | ₩3,228 | ₩3,362 | ₩3,215 | ₩3,242 | +0.41% | 2.9만 |
|---|
| 2026.09.09 | ₩3,255 | ₩3,375 | ₩3,122 | ₩3,282 | +0.82% | 10.2만 |
|---|
| 2026.09.08 | ₩3,362 | ₩3,629 | ₩2,802 | ₩3,348 | -0.40% | 307.9만 |
|---|
| 2026.09.04 | ₩3,749 | ₩3,962 | ₩3,735 | ₩3,922 | +4.63% | 3.6만 |
|---|
| 2026.09.03 | ₩4,456 | ₩4,456 | ₩3,602 | ₩3,829 | -14.07% | 12.7만 |
|---|
| 2026.09.02 | ₩4,723 | ₩5,083 | ₩4,429 | ₩4,476 | -5.23% | 20.8만 |
|---|
| 2026.09.01 | ₩4,683 | ₩4,976 | ₩4,402 | ₩4,603 | -1.71% | 54.4만 |
|---|
| 2026.08.31 | ₩4,803 | ₩4,803 | ₩4,284 | ₩4,789 | -0.28% | 5.9만 |
|---|
| 2026.08.28 | ₩4,269 | ₩4,576 | ₩4,002 | ₩4,576 | +7.19% | 12만 |
|---|
| 2026.08.27 | ₩3,602 | ₩4,376 | ₩3,469 | ₩4,229 | +17.41% | 33.2만 |
|---|
| 2026.08.26 | ₩3,589 | ₩3,602 | ₩3,402 | ₩3,602 | +0.37% | 6.1만 |
|---|
| 2026.08.25 | ₩3,082 | ₩3,853 | ₩3,042 | ₩3,469 | +12.55% | 27.9만 |
|---|
| 2026.08.24 | ₩3,095 | ₩3,099 | ₩2,868 | ₩3,082 | -0.43% | 30.8만 |
|---|
| 2026.08.21 | ₩2,882 | ₩2,975 | ₩2,735 | ₩2,908 | +0.93% | 5.6만 |
|---|
| 2026.08.20 | ₩3,015 | ₩3,175 | ₩2,748 | ₩2,828 | -6.19% | 9만 |
|---|
| 2026.08.19 | ₩2,855 | ₩3,202 | ₩2,842 | ₩3,068 | +7.48% | 11.2만 |
|---|
| 2026.08.18 | ₩3,362 | ₩4,069 | ₩2,735 | ₩2,842 | -15.48% | 123.7만 |
|---|
| 2026.08.17 | ₩3,575 | ₩3,863 | ₩3,295 | ₩3,362 | -5.97% | 6만 |
|---|
| 2026.08.14 | ₩4,249 | ₩4,336 | ₩3,442 | ₩3,575 | -15.86% | 13만 |
|---|
| 2026.08.13 | ₩4,109 | ₩4,362 | ₩3,802 | ₩3,902 | -5.03% | 5.2만 |
|---|
| 2026.08.12 | ₩4,282 | ₩4,404 | ₩4,122 | ₩4,196 | -2.02% | 5.6만 |
|---|
| 2026.08.11 | ₩4,402 | ₩4,576 | ₩4,176 | ₩4,229 | -3.94% | 2.6만 |
|---|
| 2026.08.10 | ₩4,589 | ₩4,896 | ₩4,322 | ₩4,362 | -4.94% | 3.9만 |
|---|
| 2026.08.07 | ₩4,549 | ₩4,763 | ₩4,402 | ₩4,549 | 0.00% | 5.2만 |
|---|
| 2026.08.06 | ₩4,603 | ₩4,709 | ₩4,269 | ₩4,549 | -1.16% | 4.9만 |
|---|
| 2026.08.05 | ₩4,923 | ₩4,923 | ₩4,096 | ₩4,576 | -7.05% | 4.8만 |
|---|
| 2026.08.04 | ₩4,789 | ₩4,923 | ₩4,549 | ₩4,803 | +0.28% | 6.8만 |
|---|
| 2026.08.03 | ₩4,402 | ₩5,656 | ₩4,336 | ₩4,456 | +1.21% | 28.8만 |
|---|
| 2026.07.31 | ₩4,189 | ₩4,496 | ₩4,096 | ₩4,269 | +1.91% | 6.5만 |
|---|
| 2026.07.30 | ₩3,402 | ₩4,428 | ₩3,362 | ₩4,202 | +23.53% | 9.4만 |
|---|
| 2026.07.29 | ₩3,348 | ₩3,682 | ₩3,135 | ₩3,442 | +2.79% | 5.4만 |
|---|
| 2026.07.28 | ₩3,522 | ₩3,758 | ₩3,415 | ₩3,449 | -2.08% | 4.1만 |
|---|
| 2026.07.27 | ₩3,562 | ₩3,562 | ₩3,282 | ₩3,535 | -0.75% | 7.2만 |
|---|
| 2026.07.24 | ₩3,749 | ₩3,842 | ₩3,222 | ₩3,335 | -11.03% | 5.7만 |
|---|
| 2026.07.23 | ₩4,362 | ₩4,442 | ₩3,762 | ₩3,842 | -11.93% | 9.2만 |
|---|
| 2026.07.22 | ₩4,469 | ₩4,789 | ₩4,176 | ₩4,462 | -0.15% | 9만 |
|---|
| 2026.07.21 | ₩5,136 | ₩5,383 | ₩4,256 | ₩4,509 | -12.21% | 9.4만 |
|---|
| 2026.07.20 | ₩5,363 | ₩5,482 | ₩5,043 | ₩5,109 | -4.73% | 8만 |
|---|
| 2026.07.17 | ₩5,350 | ₩5,576 | ₩5,336 | ₩5,336 | -0.25% | 1.7만 |
|---|
| 2026.07.16 | ₩5,736 | ₩5,941 | ₩5,390 | ₩5,416 | -5.58% | 9.8만 |
|---|
| 2026.07.15 | ₩5,897 | ₩6,003 | ₩5,736 | ₩5,736 | -2.71% | 4.5만 |
|---|
| 2026.07.14 | ₩5,923 | ₩6,030 | ₩5,750 | ₩6,003 | +1.35% | 2.6만 |
|---|
| 2026.07.13 | ₩6,137 | ₩6,157 | ₩5,897 | ₩5,897 | -3.91% | 3.7만 |
|---|
| 2026.07.10 | ₩6,190 | ₩6,377 | ₩5,937 | ₩6,070 | -1.94% | 3.1만 |
|---|
| 2026.07.09 | ₩5,923 | ₩6,350 | ₩5,923 | ₩6,197 | +4.62% | 3.1만 |
|---|
| 2026.07.08 | ₩5,963 | ₩6,043 | ₩5,750 | ₩5,910 | -0.89% | 2만 |
|---|
| 2026.07.07 | ₩6,017 | ₩6,377 | ₩5,736 | ₩5,963 | -0.89% | 4.2만 |
|---|
| 2026.07.06 | ₩5,897 | ₩6,630 | ₩5,897 | ₩6,163 | +4.52% | 5.9만 |
|---|
| 2026.07.02 | ₩5,990 | ₩6,323 | ₩5,630 | ₩5,736 | -4.23% | 10.2만 |
|---|
| 2026.07.01 | ₩6,484 | ₩6,642 | ₩5,803 | ₩6,110 | -5.76% | 7.4만 |
|---|
| 2026.06.30 | ₩7,444 | ₩7,484 | ₩6,417 | ₩6,657 | -10.57% | 13.1만 |
|---|
| 2026.06.29 | ₩8,325 | ₩8,589 | ₩6,884 | ₩7,012 | -15.77% | 7.9만 |
|---|
| 2026.06.26 | ₩7,572 | ₩8,645 | ₩7,204 | ₩8,244 | +8.88% | 8만 |
|---|
| 2026.06.25 | ₩8,725 | ₩9,445 | ₩8,725 | ₩8,965 | +2.75% | 3.8만 |
|---|
| 2026.06.24 | ₩8,325 | ₩8,965 | ₩8,244 | ₩8,885 | +6.73% | 3.3만 |
|---|
| 2026.06.23 | ₩8,805 | ₩9,205 | ₩8,645 | ₩8,645 | -1.82% | 4.9만 |
|---|
| 2026.06.22 | ₩8,565 | ₩9,605 | ₩7,860 | ₩9,285 | +8.41% | 74.9만 |
|---|
| 2026.06.18 | ₩8,725 | ₩9,045 | ₩8,325 | ₩8,725 | 0.00% | 15.7만 |
|---|
| 2026.06.17 | ₩8,645 | ₩10,005 | ₩8,645 | ₩8,805 | +1.85% | 9.1만 |
|---|
| 2026.06.16 | ₩8,885 | ₩9,765 | ₩8,285 | ₩9,125 | +2.70% | 71.9만 |
|---|
| 2026.06.15 | ₩10,246 | ₩10,406 | ₩9,605 | ₩9,765 | -4.69% | 5.8만 |
|---|
| 2026.06.12 | ₩10,486 | ₩10,670 | ₩9,765 | ₩10,246 | -2.29% | 8.8만 |
|---|
| 2026.06.11 | ₩9,525 | ₩10,646 | ₩9,205 | ₩10,566 | +10.92% | 21.7만 |
|---|
| 2026.06.10 | ₩9,445 | ₩11,206 | ₩9,205 | ₩9,685 | +2.54% | 15.1만 |
|---|
| 2026.06.09 | ₩11,126 | ₩11,286 | ₩8,813 | ₩9,445 | -15.11% | 14.8만 |
|---|
| 2026.06.08 | ₩12,407 | ₩12,647 | ₩11,046 | ₩11,606 | -6.45% | 10.9만 |
|---|
| 2026.06.05 | ₩12,807 | ₩13,607 | ₩12,407 | ₩13,047 | +1.87% | 13.2만 |
|---|
| 2026.06.04 | ₩12,887 | ₩13,928 | ₩12,807 | ₩13,047 | +1.24% | 13.4만 |
|---|
| 2026.06.03 | ₩14,168 | ₩14,328 | ₩12,567 | ₩13,447 | -5.08% | 21만 |
|---|
| 2026.06.02 | ₩16,489 | ₩16,489 | ₩14,160 | ₩14,328 | -13.11% | 28.8만 |
|---|
| 2026.06.01 | ₩16,889 | ₩18,010 | ₩15,769 | ₩16,569 | -1.90% | 58.1만 |
|---|
| 2026.05.29 | ₩17,169 | ₩17,369 | ₩15,849 | ₩15,849 | -7.69% | 42.3만 |
|---|
| 2026.05.28 | ₩16,809 | ₩18,810 | ₩15,609 | ₩16,729 | -0.48% | 57.5만 |
|---|
| 2026.05.27 | ₩21,132 | ₩21,372 | ₩14,888 | ₩15,528 | -26.52% | 57만 |
|---|
| 2026.05.26 | ₩21,772 | ₩23,773 | ₩19,851 | ₩20,971 | -3.68% | 50.4만 |
|---|
| 2026.05.22 | ₩25,694 | ₩27,855 | ₩21,612 | ₩23,133 | -9.97% | 336.8만 |
|---|
| 2026.05.21 | ₩17,369 | ₩23,373 | ₩12,807 | ₩20,651 | +18.89% | 354만 |
|---|
| 2026.05.20 | ₩8,325 | ₩31,937 | ₩8,244 | ₩19,451 | +133.65% | 3262.5만 |
|---|
| 2026.05.19 | ₩9,925 | ₩10,382 | ₩8,004 | ₩8,485 | -14.52% | 150.9만 |
|---|
| 2026.05.18 | ₩9,205 | ₩12,807 | ₩7,588 | ₩10,726 | +16.52% | 620.9만 |
|---|
| 2026.05.15 | ₩8,885 | ₩11,366 | ₩7,932 | ₩9,765 | +9.91% | 6582.1만 |
|---|
| 2026.05.14 | ₩2,834 | ₩2,890 | ₩2,697 | ₩2,697 | -4.80% | 585.8만 |
|---|
| 2026.05.13 | ₩2,762 | ₩2,890 | ₩2,681 | ₩2,794 | +1.16% | 4.1만 |
|---|
| 2026.05.12 | ₩2,409 | ₩2,898 | ₩2,409 | ₩2,721 | +12.96% | 4.9만 |
|---|
| 2026.05.11 | ₩2,609 | ₩2,609 | ₩2,401 | ₩2,465 | -5.52% | 2.4만 |
|---|
| 2026.05.08 | ₩2,569 | ₩2,697 | ₩2,425 | ₩2,633 | +2.49% | 4.5만 |
|---|
| 2026.05.07 | ₩2,874 | ₩2,882 | ₩2,521 | ₩2,561 | -10.86% | 7.7만 |
|---|
| 2026.05.06 | ₩3,202 | ₩3,242 | ₩2,521 | ₩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 | ₩3,570 | ₩3,234 | ₩3,282 | -6.82% | 8.1만 |
|---|
| 2026.05.01 | ₩3,482 | ₩4,042 | ₩3,362 | ₩3,618 | +3.91% | 7.6만 |
|---|
| 2026.04.30 | ₩3,130 | ₩3,810 | ₩3,130 | ₩3,770 | +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 | ₩3,834 | ₩2,681 | ₩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 | ₩3,578 | ₩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 | ₩2,681 | ₩2,818 | -2.76% | 8.2만 |
|---|
| 2026.04.10 | ₩2,729 | ₩2,962 | ₩2,417 | ₩2,922 | +7.04% | 13.8만 |
|---|
| 2026.04.09 | ₩2,641 | ₩2,826 | ₩2,641 | ₩2,697 | +2.12% | 5.6만 |
|---|
| 2026.04.08 | ₩2,321 | ₩2,794 | ₩2,321 | ₩2,625 | +13.10% | 15.7만 |
|---|
| 2026.04.07 | ₩2,361 | ₩2,393 | ₩2,089 | ₩2,185 | -7.46% | 6.4만 |
|---|
| 2026.04.06 | ₩2,233 | ₩2,305 | ₩2,161 | ₩2,297 | +2.87% | 6.4만 |
|---|
| 2026.04.02 | ₩2,073 | ₩2,345 | ₩2,001 | ₩2,145 | +3.47% | 12.9만 |
|---|
| 2026.04.01 | ₩2,641 | ₩2,721 | ₩2,177 | ₩2,401 | -9.09% | 14.3만 |
|---|
| 2026.03.31 | ₩2,834 | ₩2,994 | ₩2,721 | ₩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 | ₩4,002 | ₩4,074 | ₩3,082 | ₩3,402 | -15.00% | 22.2만 |
|---|
| 2026.03.23 | ₩5,515 | ₩5,763 | ₩3,714 | ₩4,146 | -24.82% | 45.7만 |
|---|
| 2026.03.20 | ₩5,811 | ₩6,315 | ₩5,603 | ₩5,915 | +1.79% | 19.4만 |
|---|
| 2026.03.19 | ₩6,355 | ₩6,884 | ₩5,723 | ₩6,027 | -5.16% | 32.3만 |
|---|
| 2026.03.18 | ₩7,012 | ₩8,325 | ₩6,436 | ₩7,396 | +5.48% | 168.5만 |
|---|
| 2026.03.17 | ₩6,556 | ₩7,556 | ₩5,619 | ₩7,012 | +6.96% | 313.6만 |
|---|
| 2026.03.16 | ₩5,987 | ₩9,365 | ₩5,427 | ₩7,484 | +25.00% | 7683만 |
|---|
| 2026.03.13 | ₩4,402 | ₩4,402 | ₩4,002 | ₩4,130 | -6.18% | 6.5천 |
|---|
| 2026.03.12 | ₩4,643 | ₩4,803 | ₩3,778 | ₩4,474 | -3.62% | 1.9만 |
|---|
| 2026.03.11 | ₩4,651 | ₩4,715 | ₩4,202 | ₩4,202 | -9.64% | 1.8만 |
|---|
| 2026.03.10 | ₩4,811 | ₩5,107 | ₩4,482 | ₩4,498 | -6.49% | 1.5만 |
|---|
| 2026.03.09 | ₩4,963 | ₩5,043 | ₩4,410 | ₩4,747 | -4.35% | 3.6천 |
|---|
| 2026.03.06 | ₩5,347 | ₩5,923 | ₩4,963 | ₩4,963 | -7.19% | 1.5만 |
|---|
| 2026.03.05 | ₩5,259 | ₩5,283 | ₩4,643 | ₩5,043 | -4.11% | 5.6천 |
|---|
| 2026.03.04 | ₩5,259 | ₩5,467 | ₩4,651 | ₩5,259 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩4,402 | ₩6,243 | ₩4,378 | ₩5,283 | +20.00% | 7.4만 |
|---|
| 2026.03.02 | ₩4,250 | ₩4,402 | ₩3,890 | ₩4,402 | +3.58% | 1만 |
|---|
| 2026.02.27 | ₩4,314 | ₩4,611 | ₩4,162 | ₩4,330 | +0.37% | 4.8천 |
|---|
| 2026.02.26 | ₩4,138 | ₩4,787 | ₩4,002 | ₩4,402 | +6.38% | 15만 |
|---|
| 2026.02.25 | ₩4,675 | ₩4,723 | ₩4,202 | ₩4,210 | -9.93% | 4천 |
|---|
| 2026.02.24 | ₩4,875 | ₩4,883 | ₩4,322 | ₩4,546 | -6.73% | 1.2만 |
|---|
| 2026.02.23 | ₩4,907 | ₩5,043 | ₩4,490 | ₩4,715 | -3.92% | 1.5만 |
|---|
| 2026.02.20 | ₩5,003 | ₩5,003 | ₩4,242 | ₩4,635 | -7.36% | 2.8만 |
|---|
| 2026.02.19 | ₩4,803 | ₩5,363 | ₩4,410 | ₩4,827 | +0.50% | 2.2만 |
|---|
| 2026.02.18 | ₩5,043 | ₩5,123 | ₩4,226 | ₩4,739 | -6.03% | 1.4만 |
|---|
| 2026.02.17 | ₩5,499 | ₩5,499 | ₩4,811 | ₩4,811 | -12.52% | 1.7만 |
|---|
| 2026.02.13 | ₩6,884 | ₩6,884 | ₩5,203 | ₩5,203 | -24.42% | 10.4만 |
|---|
| 2026.02.12 | ₩7,684 | ₩7,748 | ₩6,604 | ₩6,604 | -14.06% | 1.8만 |
|---|
| 2026.02.11 | ₩8,244 | ₩8,405 | ₩7,844 | ₩7,924 | -3.88% | 1.4만 |
|---|
| 2026.02.10 | ₩8,405 | ₩8,805 | ₩8,004 | ₩8,084 | -3.81% | 7.2천 |
|---|
| 2026.02.09 | ₩8,685 | ₩8,885 | ₩8,325 | ₩8,405 | -3.23% | 6.1천 |
|---|
| 2026.02.06 | ₩7,924 | ₩8,485 | ₩7,684 | ₩8,325 | +5.05% | 7.1천 |
|---|
| 2026.02.05 | ₩8,405 | ₩8,485 | ₩7,924 | ₩7,924 | -5.71% | 2.1만 |
|---|
| 2026.02.04 | ₩8,805 | ₩8,805 | ₩8,164 | ₩8,405 | -4.55% | 9.1천 |
|---|
| 2026.02.03 | ₩8,885 | ₩9,205 | ₩8,485 | ₩8,885 | 0.00% | 8.8천 |
|---|
| 2026.02.02 | ₩8,965 | ₩9,525 | ₩8,885 | ₩9,285 | +3.57% | 1.1만 |
|---|
| 2026.01.30 | ₩9,285 | ₩9,525 | ₩8,885 | ₩8,885 | -4.31% | 1.3만 |
|---|
| 2026.01.29 | ₩9,949 | ₩10,142 | ₩8,965 | ₩9,125 | -8.29% | 1.2만 |
|---|
| 2026.01.28 | ₩10,085 | ₩10,550 | ₩9,685 | ₩9,765 | -3.17% | 6.8천 |
|---|
| 2026.01.27 | ₩10,246 | ₩10,566 | ₩9,845 | ₩10,206 | -0.39% | 6.8천 |
|---|
| 2026.01.26 | ₩10,806 | ₩10,886 | ₩9,525 | ₩9,925 | -8.15% | 2.3만 |
|---|
| 2026.01.23 | ₩11,286 | ₩11,678 | ₩10,326 | ₩10,806 | -4.26% | 1.5만 |
|---|
| 2026.01.22 | ₩10,366 | ₩13,207 | ₩10,366 | ₩11,126 | +7.34% | 1.9만 |
|---|
| 2026.01.21 | ₩10,894 | ₩11,126 | ₩10,005 | ₩10,646 | -2.28% | 9.9천 |
|---|
| 2026.01.20 | ₩10,806 | ₩11,526 | ₩10,406 | ₩10,806 | 0.00% | 1.2만 |
|---|
| 2026.01.16 | ₩9,373 | ₩11,126 | ₩9,373 | ₩11,046 | +17.85% | 3.9만 |
|---|
| 2026.01.15 | ₩9,525 | ₩9,845 | ₩8,965 | ₩9,125 | -4.20% | 3.8천 |
|---|
| 2026.01.14 | ₩9,525 | ₩9,685 | ₩8,805 | ₩9,205 | -3.36% | 3.3천 |
|---|
| 2026.01.13 | ₩9,445 | ₩9,965 | ₩9,069 | ₩9,605 | +1.69% | 5.1천 |
|---|
| 2026.01.12 | ₩10,085 | ₩10,085 | ₩9,445 | ₩9,765 | -3.17% | 6.7천 |
|---|
| 2026.01.09 | ₩10,246 | ₩10,246 | ₩9,525 | ₩9,765 | -4.69% | 7천 |
|---|
| 2026.01.08 | ₩10,238 | ₩10,246 | ₩9,725 | ₩9,765 | -4.61% | 5.2천 |
|---|
| 2026.01.07 | ₩10,005 | ₩10,806 | ₩9,765 | ₩10,005 | 0.00% | 7.8천 |
|---|
| 2026.01.06 | ₩9,205 | ₩10,326 | ₩9,205 | ₩9,605 | +4.35% | 1.3만 |
|---|
| 2026.01.05 | ₩8,965 | ₩9,925 | ₩8,725 | ₩8,885 | -0.89% | 1.3만 |
|---|
| 2026.01.02 | ₩8,004 | ₩9,165 | ₩7,844 | ₩8,965 | +12.00% | 7.9천 |
|---|
| 2025.12.31 | ₩9,365 | ₩9,365 | ₩7,628 | ₩7,772 | -17.01% | 4.6만 |
|---|
| 2025.12.30 | ₩9,845 | ₩10,126 | ₩8,885 | ₩9,077 | -7.80% | 3만 |
|---|
| 2025.12.29 | ₩10,806 | ₩11,286 | ₩10,005 | ₩10,005 | -7.41% | 7.4천 |
|---|
| 2025.12.26 | ₩11,606 | ₩12,007 | ₩10,726 | ₩11,366 | -2.07% | 6.3천 |
|---|
| 2025.12.24 | ₩11,766 | ₩12,327 | ₩11,366 | ₩11,886 | +1.02% | 9천 |
|---|
| 2025.12.23 | ₩13,527 | ₩13,527 | ₩12,127 | ₩12,463 | -7.87% | 2.4천 |
|---|
| 2025.12.22 | ₩13,287 | ₩13,503 | ₩12,487 | ₩12,487 | -6.02% | 3.3천 |
|---|
| 2025.12.19 | ₩12,967 | ₩13,207 | ₩12,247 | ₩12,567 | -3.09% | 5천 |
|---|
| 2025.12.18 | ₩14,328 | ₩14,328 | ₩12,407 | ₩13,047 | -8.94% | 3.7천 |
|---|
| 2025.12.17 | ₩14,488 | ₩14,664 | ₩13,743 | ₩13,888 | -4.14% | 2.9천 |
|---|
| 2025.12.16 | ₩14,408 | ₩14,808 | ₩14,008 | ₩14,248 | -1.11% | 4.5천 |
|---|
| 2025.12.15 | ₩14,648 | ₩15,288 | ₩14,168 | ₩14,936 | +1.97% | 1만 |
|---|
| 2025.12.12 | ₩15,689 | ₩15,849 | ₩12,167 | ₩14,488 | -7.65% | 3.5만 |
|---|
| 2025.12.11 | ₩16,009 | ₩16,329 | ₩15,488 | ₩15,769 | -1.50% | 7.6천 |
|---|
| 2025.12.10 | ₩15,288 | ₩17,225 | ₩15,128 | ₩16,009 | +4.71% | 7.4천 |
|---|
| 2025.12.09 | ₩15,769 | ₩15,849 | ₩15,208 | ₩15,368 | -2.54% | 4천 |
|---|
| 2025.12.08 | ₩15,689 | ₩16,329 | ₩14,808 | ₩15,769 | +0.51% | 1.2만 |
|---|
| 2025.12.05 | ₩16,417 | ₩16,889 | ₩15,609 | ₩15,849 | -3.46% | 2.6천 |
|---|
| 2025.12.04 | ₩16,089 | ₩17,129 | ₩16,089 | ₩16,329 | +1.49% | 4천 |
|---|
| 2025.12.03 | ₩15,689 | ₩16,489 | ₩15,689 | ₩16,489 | +5.10% | 4.9천 |
|---|
| 2025.12.02 | ₩15,849 | ₩16,249 | ₩15,777 | ₩15,929 | +0.51% | 1.9천 |
|---|
| 2025.12.01 | ₩17,369 | ₩17,369 | ₩15,689 | ₩15,769 | -9.22% | 3.4천 |
|---|
| 2025.11.28 | ₩17,530 | ₩17,730 | ₩15,689 | ₩16,969 | -3.20% | 8.3천 |
|---|
| 2025.11.26 | ₩15,448 | ₩15,929 | ₩15,288 | ₩15,609 | +1.04% | 3.8천 |
|---|
| 2025.11.25 | ₩17,450 | ₩17,690 | ₩15,288 | ₩15,368 | -11.93% | 3.5만 |
|---|
| 2025.11.24 | ₩17,289 | ₩18,330 | ₩16,889 | ₩17,369 | +0.46% | 5.8천 |
|---|
| 2025.11.21 | ₩15,945 | ₩18,810 | ₩15,945 | ₩17,369 | +8.94% | 7.8천 |
|---|
| 2025.11.20 | ₩16,409 | ₩16,569 | ₩14,728 | ₩15,392 | -6.20% | 1.3만 |
|---|
| 2025.11.19 | ₩20,011 | ₩20,091 | ₩15,849 | ₩16,009 | -20.00% | 2.1만 |
|---|
| 2025.11.18 | ₩23,773 | ₩23,773 | ₩18,650 | ₩19,291 | -18.86% | 2.6만 |
|---|
| 2025.11.17 | ₩24,173 | ₩24,894 | ₩20,891 | ₩24,493 | +1.32% | 1.2만 |
|---|
| 2025.11.14 | ₩19,691 | ₩30,256 | ₩18,410 | ₩24,013 | +21.95% | 29만 |
|---|
| 2025.11.13 | ₩20,731 | ₩20,779 | ₩18,730 | ₩19,931 | -3.86% | 7.1천 |
|---|
| 2025.11.12 | ₩22,412 | ₩23,213 | ₩20,651 | ₩20,811 | -7.14% | 1.1만 |
|---|
| 2025.11.11 | ₩24,573 | ₩24,573 | ₩22,012 | ₩22,652 | -7.82% | 4.5천 |
|---|
| 2025.11.10 | ₩24,974 | ₩25,934 | ₩24,413 | ₩24,493 | -1.92% | 1.8천 |
|---|
| 2025.11.07 | ₩26,735 | ₩28,760 | ₩22,973 | ₩24,173 | -9.58% | 7.3천 |
|---|
| 2025.11.06 | ₩26,815 | ₩27,215 | ₩26,054 | ₩26,574 | -0.90% | 2.2천 |
|---|
| 2025.11.05 | ₩27,215 | ₩27,215 | ₩25,134 | ₩26,494 | -2.65% | 3.7천 |
|---|
| 2025.11.04 | ₩28,816 | ₩30,433 | ₩25,854 | ₩27,215 | -5.56% | 1.1만 |
|---|
| 2025.11.03 | ₩30,577 | ₩30,577 | ₩28,656 | ₩28,816 | -5.76% | 2.5천 |
|---|
| 2025.10.31 | ₩31,217 | ₩31,377 | ₩30,977 | ₩30,977 | -0.77% | 1.6천 |
|---|
| 2025.10.30 | ₩30,817 | ₩31,337 | ₩30,817 | ₩31,297 | +1.56% | 3.4천 |
|---|
| 2025.10.29 | ₩31,297 | ₩31,297 | ₩30,817 | ₩30,817 | -1.53% | 4.4천 |
|---|
| 2025.10.28 | ₩30,817 | ₩31,377 | ₩30,817 | ₩31,137 | +1.04% | 6.9천 |
|---|
| 2025.10.27 | ₩31,297 | ₩31,361 | ₩30,817 | ₩30,817 | -1.53% | 1.1만 |
|---|
| 2025.10.24 | ₩31,217 | ₩31,697 | ₩31,217 | ₩31,377 | +0.51% | 2.5천 |
|---|
| 2025.10.23 | ₩31,217 | ₩32,586 | ₩31,217 | ₩31,217 | 0.00% | 5.2천 |
|---|
| 2025.10.22 | ₩31,297 | ₩31,721 | ₩31,217 | ₩31,377 | +0.26% | 5.6천 |
|---|
| 2025.10.21 | ₩31,697 | ₩33,938 | ₩31,297 | ₩31,617 | -0.25% | 1.4만 |
|---|
| 2025.10.20 | ₩31,617 | ₩31,937 | ₩31,537 | ₩31,697 | +0.25% | 2.9천 |
|---|
| 2025.10.17 | ₩32,017 | ₩33,210 | ₩31,937 | ₩31,937 | -0.25% | 6.7천 |
|---|
| 2025.10.16 | ₩34,419 | ₩34,859 | ₩32,017 | ₩32,178 | -6.51% | 8.4천 |
|---|
| 2025.10.15 | ₩35,699 | ₩35,820 | ₩34,339 | ₩34,739 | -2.69% | 4.9천 |
|---|
| 2025.10.14 | ₩33,538 | ₩36,420 | ₩32,898 | ₩36,020 | +7.40% | 8.6천 |
|---|
| 2025.10.13 | ₩32,258 | ₩34,339 | ₩32,017 | ₩33,778 | +4.71% | 1.1만 |
|---|
| 2025.10.10 | ₩36,420 | ₩36,780 | ₩32,418 | ₩32,498 | -10.77% | 9.9천 |
|---|