시장 데이터를 불러오는 중
전체 종목
휴마사이트 과거 주가
Humacyte, Inc. - Common Stock · HUMA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Humacyte, Inc. - Common Stock · HUMA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩590 | ₩602 | ₩524 | ₩543 | -7.95% | 858.3만 |
| 2026.10.08 | ₩637 | ₩643 | ₩586 | ₩599 | -5.89% | 548.5만 |
| 2026.10.07 | ₩642 | ₩643 | ₩616 | ₩632 | -1.46% | 390.9만 |
| 2026.10.06 | ₩671 | ₩683 | ₩632 | ₩641 | -4.59% | 428.1만 |
| 2026.10.05 | ₩697 | ₩699 | ₩650 | ₩670 | -3.85% | 644.9만 |
| 2026.10.02 | ₩678 | ₩716 | ₩674 | ₩699 | +3.16% | 539.5만 |
| 2026.10.01 | ₩697 | ₩708 | ₩671 | ₩674 | -3.27% | 299.5만 |
| 2026.09.30 | ₩724 | ₩734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩694 |
| -4.07% |
| 574만 |
| 2026.09.29 | ₩736 | ₩737 | ₩712 | ₩714 | -2.91% | 361.1만 |
|---|
| 2026.09.28 | ₩737 | ₩762 | ₩713 | ₩733 | -0.55% | 495.9만 |
|---|
| 2026.09.25 | ₩750 | ₩765 | ₩737 | ₩746 | -0.54% | 261.9만 |
|---|
| 2026.09.24 | ₩750 | ₩768 | ₩728 | ₩762 | +1.61% | 283.4만 |
|---|
| 2026.09.23 | ₩788 | ₩788 | ₩745 | ₩758 | -3.74% | 343.2만 |
|---|
| 2026.09.22 | ₩788 | ₩815 | ₩779 | ₩781 | -0.85% | 346.9만 |
|---|
| 2026.09.21 | ₩804 | ₩817 | ₩771 | ₩791 | -1.67% | 340.5만 |
|---|
| 2026.09.18 | ₩764 | ₩815 | ₩764 | ₩785 | +2.81% | 698.8만 |
|---|
| 2026.09.17 | ₩797 | ₩801 | ₩757 | ₩771 | -3.36% | 290만 |
|---|
| 2026.09.16 | ₩748 | ₩799 | ₩737 | ₩764 | +2.15% | 495.5만 |
|---|
| 2026.09.15 | ₩750 | ₩764 | ₩724 | ₩740 | -1.43% | 321만 |
|---|
| 2026.09.14 | ₩737 | ₩771 | ₩737 | ₩752 | +2.00% | 316.1만 |
|---|
| 2026.09.11 | ₩772 | ₩788 | ₩749 | ₩761 | -1.39% | 225.5만 |
|---|
| 2026.09.10 | ₩777 | ₩777 | ₩750 | ₩760 | -2.24% | 266.1만 |
|---|
| 2026.09.09 | ₩792 | ₩804 | ₩771 | ₩776 | -2.03% | 291.7만 |
|---|
| 2026.09.08 | ₩817 | ₩817 | ₩777 | ₩797 | -2.46% | 240.2만 |
|---|
| 2026.09.04 | ₩792 | ₩817 | ₩781 | ₩811 | +2.37% | 296.2만 |
|---|
| 2026.09.03 | ₩815 | ₩817 | ₩783 | ₩799 | -1.97% | 301.7만 |
|---|
| 2026.09.02 | ₩765 | ₩819 | ₩764 | ₩800 | +4.55% | 517.6만 |
|---|
| 2026.09.01 | ₩801 | ₩805 | ₩764 | ₩764 | -4.68% | 1653.6만 |
|---|
| 2026.08.31 | ₩871 | ₩871 | ₩783 | ₩805 | -7.54% | 1353.8만 |
|---|
| 2026.08.28 | ₩925 | ₩931 | ₩858 | ₩871 | -5.80% | 491.6만 |
|---|
| 2026.08.27 | ₩938 | ₩949 | ₩921 | ₩929 | -1.00% | 296.2만 |
|---|
| 2026.08.26 | ₩951 | ₩954 | ₩898 | ₩914 | -3.94% | 567.7만 |
|---|
| 2026.08.25 | ₩888 | ₩978 | ₩884 | ₩939 | +5.73% | 591.5만 |
|---|
| 2026.08.24 | ₩905 | ₩930 | ₩860 | ₩887 | -1.93% | 375.8만 |
|---|
| 2026.08.21 | ₩903 | ₩938 | ₩851 | ₩860 | -4.75% | 936만 |
|---|
| 2026.08.20 | ₩947 | ₩958 | ₩888 | ₩913 | -3.68% | 664.8만 |
|---|
| 2026.08.19 | ₩804 | ₩1,005 | ₩799 | ₩985 | +22.50% | 2166만 |
|---|
| 2026.08.18 | ₩750 | ₩789 | ₩724 | ₩780 | +3.93% | 926.2만 |
|---|
| 2026.08.17 | ₩817 | ₩817 | ₩726 | ₩752 | -8.03% | 1374.1만 |
|---|
| 2026.08.14 | ₩768 | ₩832 | ₩705 | ₩811 | +5.58% | 3305.8만 |
|---|
| 2026.08.13 | ₩859 | ₩909 | ₩737 | ₩737 | -14.20% | 3277.9만 |
|---|
| 2026.08.12 | ₩863 | ₩891 | ₩825 | ₩891 | +3.26% | 1116.9만 |
|---|
| 2026.08.11 | ₩992 | ₩998 | ₩951 | ₩951 | -4.05% | 359.5만 |
|---|
| 2026.08.10 | ₩965 | ₩1,005 | ₩941 | ₩998 | +3.47% | 284.7만 |
|---|
| 2026.08.07 | ₩955 | ₩992 | ₩941 | ₩962 | +0.70% | 227.8만 |
|---|
| 2026.08.06 | ₩943 | ₩978 | ₩917 | ₩951 | +0.85% | 195.7만 |
|---|
| 2026.08.05 | ₩972 | ₩981 | ₩939 | ₩977 | +0.55% | 205.5만 |
|---|
| 2026.08.04 | ₩911 | ₩972 | ₩911 | ₩954 | +4.71% | 291.1만 |
|---|
| 2026.08.03 | ₩884 | ₩946 | ₩871 | ₩923 | +4.39% | 326.7만 |
|---|
| 2026.07.31 | ₩919 | ₩925 | ₩863 | ₩875 | -4.81% | 174.7만 |
|---|
| 2026.07.30 | ₩866 | ₩918 | ₩839 | ₩900 | +4.02% | 408.7만 |
|---|
| 2026.07.29 | ₩844 | ₩871 | ₩824 | ₩838 | -0.79% | 385.4만 |
|---|
| 2026.07.28 | ₩896 | ₩911 | ₩844 | ₩846 | -5.68% | 223.9만 |
|---|
| 2026.07.27 | ₩859 | ₩910 | ₩850 | ₩903 | +5.15% | 382.5만 |
|---|
| 2026.07.24 | ₩863 | ₩868 | ₩832 | ₩838 | -2.95% | 256.7만 |
|---|
| 2026.07.23 | ₩852 | ₩891 | ₩835 | ₩856 | +0.47% | 513.7만 |
|---|
| 2026.07.22 | ₩894 | ₩911 | ₩858 | ₩864 | -3.30% | 778.2만 |
|---|
| 2026.07.21 | ₩858 | ₩951 | ₩858 | ₩899 | +4.84% | 864.9만 |
|---|
| 2026.07.20 | ₩911 | ₩911 | ₩851 | ₩879 | -3.53% | 302.4만 |
|---|
| 2026.07.17 | ₩875 | ₩898 | ₩858 | ₩891 | +1.84% | 400.8만 |
|---|
| 2026.07.16 | ₩918 | ₩919 | ₩851 | ₩884 | -3.65% | 842.7만 |
|---|
| 2026.07.15 | ₩953 | ₩974 | ₩911 | ₩914 | -4.08% | 398.2만 |
|---|
| 2026.07.14 | ₩911 | ₩966 | ₩900 | ₩947 | +3.97% | 774.3만 |
|---|
| 2026.07.13 | ₩926 | ₩951 | ₩911 | ₩926 | 0.00% | 765만 |
|---|
| 2026.07.10 | ₩938 | ₩992 | ₩898 | ₩930 | -0.86% | 1305.5만 |
|---|
| 2026.07.09 | ₩989 | ₩998 | ₩938 | ₩938 | -5.15% | 1011.5만 |
|---|
| 2026.07.08 | ₩1,009 | ₩1,032 | ₩958 | ₩982 | -2.66% | 702.3만 |
|---|
| 2026.07.07 | ₩1,022 | ₩1,072 | ₩981 | ₩1,033 | +1.05% | 783만 |
|---|
| 2026.07.06 | ₩978 | ₩1,051 | ₩965 | ₩1,033 | +5.62% | 949.2만 |
|---|
| 2026.07.02 | ₩938 | ₩985 | ₩930 | ₩951 | +1.43% | 1285.3만 |
|---|
| 2026.07.01 | ₩1,041 | ₩1,099 | ₩902 | ₩902 | -13.38% | 1808.4만 |
|---|
| 2026.06.30 | ₩1,033 | ₩1,166 | ₩1,009 | ₩1,045 | +1.17% | 1431.2만 |
|---|
| 2026.06.29 | ₩992 | ₩1,097 | ₩902 | ₩1,071 | +7.97% | 3675.6만 |
|---|
| 2026.06.26 | ₩843 | ₩1,068 | ₩817 | ₩950 | +12.72% | 4698.5만 |
|---|
| 2026.06.25 | ₩938 | ₩978 | ₩829 | ₩831 | -11.43% | 2546.4만 |
|---|
| 2026.06.24 | ₩998 | ₩1,032 | ₩858 | ₩935 | -6.31% | 2948.7만 |
|---|
| 2026.06.23 | ₩1,126 | ₩1,152 | ₩931 | ₩938 | -16.67% | 4622.1만 |
|---|
| 2026.06.22 | ₩1,240 | ₩1,245 | ₩1,112 | ₩1,124 | -9.30% | 2358.5만 |
|---|
| 2026.06.18 | ₩1,340 | ₩1,340 | ₩1,206 | ₩1,238 | -7.60% | 1132.3만 |
|---|
| 2026.06.17 | ₩1,367 | ₩1,420 | ₩1,258 | ₩1,298 | -5.00% | 1379.9만 |
|---|
| 2026.06.16 | ₩1,441 | ₩1,447 | ₩1,353 | ₩1,380 | -4.19% | 707.4만 |
|---|
| 2026.06.15 | ₩1,441 | ₩1,487 | ₩1,420 | ₩1,434 | -0.47% | 569.3만 |
|---|
| 2026.06.12 | ₩1,474 | ₩1,487 | ₩1,407 | ₩1,414 | -4.09% | 907.7만 |
|---|
| 2026.06.11 | ₩1,407 | ₩1,474 | ₩1,340 | ₩1,447 | +2.86% | 2949.8만 |
|---|
| 2026.06.10 | ₩1,876 | ₩1,990 | ₩1,755 | ₩1,796 | -4.29% | 797.5만 |
|---|
| 2026.06.09 | ₩1,849 | ₩2,010 | ₩1,769 | ₩1,863 | +0.72% | 474.7만 |
|---|
| 2026.06.08 | ₩1,876 | ₩1,903 | ₩1,809 | ₩1,849 | -1.43% | 378.1만 |
|---|
| 2026.06.05 | ₩1,997 | ₩2,010 | ₩1,782 | ₩1,809 | -9.40% | 643.3만 |
|---|
| 2026.06.04 | ₩1,863 | ₩2,044 | ₩1,849 | ₩1,997 | +7.19% | 660.4만 |
|---|
| 2026.06.03 | ₩1,903 | ₩1,956 | ₩1,809 | ₩1,876 | -1.41% | 549.6만 |
|---|
| 2026.06.02 | ₩1,876 | ₩1,981 | ₩1,822 | ₩1,863 | -0.71% | 898만 |
|---|
| 2026.06.01 | ₩1,742 | ₩1,983 | ₩1,723 | ₩1,943 | +11.54% | 1110만 |
|---|
| 2026.05.29 | ₩1,715 | ₩1,796 | ₩1,662 | ₩1,742 | +1.56% | 942.1만 |
|---|
| 2026.05.28 | ₩1,541 | ₩1,742 | ₩1,487 | ₩1,715 | +11.30% | 1128.7만 |
|---|
| 2026.05.27 | ₩1,487 | ₩1,621 | ₩1,474 | ₩1,541 | +3.60% | 584.6만 |
|---|
| 2026.05.26 | ₩1,374 | ₩1,501 | ₩1,367 | ₩1,487 | +8.29% | 712.1만 |
|---|
| 2026.05.22 | ₩1,353 | ₩1,420 | ₩1,327 | ₩1,407 | +3.96% | 376.1만 |
|---|
| 2026.05.21 | ₩1,235 | ₩1,394 | ₩1,193 | ₩1,367 | +10.63% | 680.7만 |
|---|
| 2026.05.20 | ₩1,127 | ₩1,246 | ₩1,106 | ₩1,229 | +9.04% | 435.2만 |
|---|
| 2026.05.19 | ₩1,206 | ₩1,206 | ₩1,099 | ₩1,106 | -8.33% | 418.5만 |
|---|
| 2026.05.18 | ₩1,273 | ₩1,313 | ₩1,152 | ₩1,203 | -5.47% | 654.8만 |
|---|
| 2026.05.15 | ₩1,407 | ₩1,407 | ₩1,193 | ₩1,246 | -11.43% | 749만 |
|---|
| 2026.05.14 | ₩1,541 | ₩1,635 | ₩1,340 | ₩1,340 | -13.04% | 1011.3만 |
|---|
| 2026.05.13 | ₩1,199 | ₩1,581 | ₩1,152 | ₩1,514 | +26.26% | 2608.5만 |
|---|
| 2026.05.12 | ₩1,300 | ₩1,320 | ₩1,219 | ₩1,219 | -6.19% | 469만 |
|---|
| 2026.05.11 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,340 | -3.85% | 806.3만 |
|---|
| 2026.05.08 | ₩1,434 | ₩1,461 | ₩1,353 | ₩1,420 | -0.93% | 558.9만 |
|---|
| 2026.05.07 | ₩1,367 | ₩1,461 | ₩1,268 | ₩1,447 | +5.88% | 936.9만 |
|---|
| 2026.05.06 | ₩1,213 | ₩1,329 | ₩1,179 | ₩1,317 | +8.62% | 606.3만 |
|---|
| 2026.05.05 | ₩1,286 | ₩1,286 | ₩1,160 | ₩1,209 | -6.04% | 405.1만 |
|---|
| 2026.05.04 | ₩1,166 | ₩1,261 | ₩1,166 | ₩1,240 | +6.32% | 445.5만 |
|---|
| 2026.05.01 | ₩1,114 | ₩1,151 | ₩1,087 | ₩1,146 | +2.89% | 202.9만 |
|---|
| 2026.04.30 | ₩1,101 | ₩1,143 | ₩1,072 | ₩1,128 | +2.43% | 290.5만 |
|---|
| 2026.04.29 | ₩1,099 | ₩1,122 | ₩1,065 | ₩1,099 | 0.00% | 346.3만 |
|---|
| 2026.04.28 | ₩1,106 | ₩1,140 | ₩1,020 | ₩1,136 | +2.79% | 528.2만 |
|---|
| 2026.04.27 | ₩951 | ₩1,112 | ₩938 | ₩1,080 | +13.52% | 808.3만 |
|---|
| 2026.04.24 | ₩949 | ₩967 | ₩925 | ₩938 | -1.13% | 224.2만 |
|---|
| 2026.04.23 | ₩946 | ₩1,018 | ₩907 | ₩949 | +0.28% | 452.4만 |
|---|
| 2026.04.22 | ₩911 | ₩969 | ₩892 | ₩945 | +3.68% | 465.2만 |
|---|
| 2026.04.21 | ₩918 | ₩955 | ₩876 | ₩883 | -3.80% | 415.9만 |
|---|
| 2026.04.20 | ₩938 | ₩961 | ₩906 | ₩922 | -1.71% | 391.4만 |
|---|
| 2026.04.17 | ₩958 | ₩1,010 | ₩939 | ₩951 | -0.70% | 506.2만 |
|---|
| 2026.04.16 | ₩1,006 | ₩1,018 | ₩905 | ₩917 | -8.92% | 529.2만 |
|---|
| 2026.04.15 | ₩951 | ₩992 | ₩942 | ₩986 | +3.66% | 442.9만 |
|---|
| 2026.04.14 | ₩902 | ₩973 | ₩902 | ₩926 | +2.67% | 412.1만 |
|---|
| 2026.04.13 | ₩858 | ₩938 | ₩852 | ₩898 | +4.69% | 466.3만 |
|---|
| 2026.04.10 | ₩819 | ₩892 | ₩808 | ₩864 | +5.56% | 466.6만 |
|---|
| 2026.04.09 | ₩875 | ₩894 | ₩813 | ₩813 | -7.04% | 459.6만 |
|---|
| 2026.04.08 | ₩871 | ₩898 | ₩825 | ₩874 | +0.31% | 471.7만 |
|---|
| 2026.04.07 | ₩840 | ₩859 | ₩804 | ₩813 | -3.19% | 483만 |
|---|
| 2026.04.06 | ₩891 | ₩946 | ₩864 | ₩871 | -2.26% | 523만 |
|---|
| 2026.04.02 | ₩779 | ₩882 | ₩771 | ₩860 | +10.50% | 482만 |
|---|
| 2026.04.01 | ₩847 | ₩847 | ₩764 | ₩793 | -6.33% | 614.7만 |
|---|
| 2026.03.31 | ₩789 | ₩838 | ₩750 | ₩813 | +3.06% | 709.7만 |
|---|
| 2026.03.30 | ₩937 | ₩937 | ₩733 | ₩771 | -17.74% | 1571.6만 |
|---|
| 2026.03.27 | ₩993 | ₩1,032 | ₩895 | ₩906 | -8.77% | 1458.7만 |
|---|
| 2026.03.26 | ₩1,112 | ₩1,206 | ₩1,043 | ₩1,043 | -6.27% | 691.4만 |
|---|
| 2026.03.25 | ₩1,112 | ₩1,150 | ₩1,064 | ₩1,103 | -0.84% | 750.2만 |
|---|
| 2026.03.24 | ₩1,136 | ₩1,152 | ₩1,032 | ₩1,064 | -6.37% | 775.6만 |
|---|
| 2026.03.23 | ₩1,116 | ₩1,179 | ₩1,055 | ₩1,139 | +2.04% | 1343.7만 |
|---|
| 2026.03.20 | ₩1,210 | ₩1,219 | ₩939 | ₩1,049 | -13.29% | 3155.8만 |
|---|
| 2026.03.19 | ₩1,308 | ₩1,313 | ₩1,085 | ₩1,144 | -12.50% | 5232.4만 |
|---|
| 2026.03.18 | ₩1,568 | ₩1,568 | ₩1,420 | ₩1,420 | -9.40% | 430.6만 |
|---|
| 2026.03.17 | ₩1,501 | ₩1,568 | ₩1,501 | ₩1,554 | +3.57% | 278.9만 |
|---|
| 2026.03.16 | ₩1,568 | ₩1,621 | ₩1,461 | ₩1,501 | -4.27% | 424.7만 |
|---|
| 2026.03.13 | ₩1,541 | ₩1,635 | ₩1,528 | ₩1,554 | +0.87% | 228.9만 |
|---|
| 2026.03.12 | ₩1,595 | ₩1,621 | ₩1,514 | ₩1,528 | -4.20% | 295.8만 |
|---|
| 2026.03.11 | ₩1,675 | ₩1,688 | ₩1,581 | ₩1,595 | -4.80% | 334.9만 |
|---|
| 2026.03.10 | ₩1,635 | ₩1,755 | ₩1,635 | ₩1,662 | +1.64% | 620.3만 |
|---|
| 2026.03.09 | ₩1,494 | ₩1,644 | ₩1,467 | ₩1,608 | +7.62% | 659.6만 |
|---|
| 2026.03.06 | ₩1,461 | ₩1,534 | ₩1,447 | ₩1,487 | +1.83% | 336.5만 |
|---|
| 2026.03.05 | ₩1,554 | ₩1,554 | ₩1,447 | ₩1,461 | -6.03% | 460.6만 |
|---|
| 2026.03.04 | ₩1,487 | ₩1,631 | ₩1,447 | ₩1,541 | +3.60% | 510.4만 |
|---|
| 2026.03.03 | ₩1,474 | ₩1,499 | ₩1,420 | ₩1,434 | -2.73% | 266.3만 |
|---|
| 2026.03.02 | ₩1,461 | ₩1,514 | ₩1,434 | ₩1,501 | +2.75% | 224.3만 |
|---|
| 2026.02.27 | ₩1,608 | ₩1,617 | ₩1,474 | ₩1,494 | -7.08% | 424.7만 |
|---|
| 2026.02.26 | ₩1,568 | ₩1,688 | ₩1,554 | ₩1,648 | +5.13% | 606.6만 |
|---|
| 2026.02.25 | ₩1,487 | ₩1,621 | ₩1,487 | ₩1,554 | +4.50% | 474.3만 |
|---|
| 2026.02.24 | ₩1,514 | ₩1,526 | ₩1,394 | ₩1,501 | -0.88% | 515.2만 |
|---|
| 2026.02.23 | ₩1,501 | ₩1,568 | ₩1,461 | ₩1,528 | +1.79% | 350.8만 |
|---|
| 2026.02.20 | ₩1,501 | ₩1,541 | ₩1,474 | ₩1,514 | +0.89% | 308.9만 |
|---|
| 2026.02.19 | ₩1,461 | ₩1,554 | ₩1,434 | ₩1,541 | +5.50% | 409.2만 |
|---|
| 2026.02.18 | ₩1,514 | ₩1,528 | ₩1,420 | ₩1,447 | -4.42% | 471.9만 |
|---|
| 2026.02.17 | ₩1,380 | ₩1,554 | ₩1,380 | ₩1,528 | +10.68% | 722.2만 |
|---|
| 2026.02.13 | ₩1,353 | ₩1,394 | ₩1,320 | ₩1,353 | 0.00% | 348만 |
|---|
| 2026.02.12 | ₩1,360 | ₩1,394 | ₩1,315 | ₩1,353 | -0.49% | 688만 |
|---|
| 2026.02.11 | ₩1,434 | ₩1,447 | ₩1,290 | ₩1,353 | -5.61% | 895.1만 |
|---|
| 2026.02.10 | ₩1,675 | ₩1,729 | ₩1,394 | ₩1,407 | -16.00% | 1323.8만 |
|---|
| 2026.02.09 | ₩1,367 | ₩1,729 | ₩1,340 | ₩1,635 | +19.61% | 2687.1만 |
|---|
| 2026.02.06 | ₩1,244 | ₩1,284 | ₩1,209 | ₩1,257 | +1.08% | 243.6만 |
|---|
| 2026.02.05 | ₩1,286 | ₩1,292 | ₩1,179 | ₩1,187 | -7.71% | 408.2만 |
|---|
| 2026.02.04 | ₩1,327 | ₩1,340 | ₩1,246 | ₩1,284 | -3.23% | 340.9만 |
|---|
| 2026.02.03 | ₩1,353 | ₩1,376 | ₩1,300 | ₩1,339 | -1.09% | 293.5만 |
|---|
| 2026.02.02 | ₩1,340 | ₩1,367 | ₩1,274 | ₩1,367 | +2.00% | 310.1만 |
|---|
| 2026.01.30 | ₩1,367 | ₩1,420 | ₩1,319 | ₩1,337 | -2.16% | 307.1만 |
|---|
| 2026.01.29 | ₩1,353 | ₩1,407 | ₩1,307 | ₩1,380 | +1.98% | 269.4만 |
|---|
| 2026.01.28 | ₩1,394 | ₩1,407 | ₩1,315 | ₩1,340 | -3.85% | 317.4만 |
|---|
| 2026.01.27 | ₩1,380 | ₩1,387 | ₩1,300 | ₩1,380 | 0.00% | 383만 |
|---|
| 2026.01.26 | ₩1,407 | ₩1,420 | ₩1,340 | ₩1,367 | -2.86% | 402.8만 |
|---|
| 2026.01.23 | ₩1,501 | ₩1,514 | ₩1,394 | ₩1,407 | -6.25% | 497만 |
|---|
| 2026.01.22 | ₩1,367 | ₩1,541 | ₩1,356 | ₩1,501 | +9.80% | 911.5만 |
|---|
| 2026.01.21 | ₩1,380 | ₩1,407 | ₩1,284 | ₩1,313 | -4.85% | 894.1만 |
|---|
| 2026.01.20 | ₩1,474 | ₩1,474 | ₩1,367 | ₩1,367 | -7.27% | 487.3만 |
|---|
| 2026.01.16 | ₩1,514 | ₩1,554 | ₩1,447 | ₩1,487 | -1.77% | 384.7만 |
|---|
| 2026.01.15 | ₩1,541 | ₩1,541 | ₩1,447 | ₩1,474 | -4.35% | 371.5만 |
|---|
| 2026.01.14 | ₩1,487 | ₩1,541 | ₩1,447 | ₩1,528 | +2.70% | 352.1만 |
|---|
| 2026.01.13 | ₩1,514 | ₩1,541 | ₩1,447 | ₩1,487 | -1.77% | 460.9만 |
|---|
| 2026.01.12 | ₩1,568 | ₩1,581 | ₩1,487 | ₩1,514 | -3.42% | 548.2만 |
|---|
| 2026.01.09 | ₩1,595 | ₩1,648 | ₩1,554 | ₩1,568 | -1.68% | 275.4만 |
|---|
| 2026.01.08 | ₩1,608 | ₩1,648 | ₩1,534 | ₩1,568 | -2.50% | 470.7만 |
|---|
| 2026.01.07 | ₩1,461 | ₩1,675 | ₩1,458 | ₩1,608 | +10.09% | 994.1만 |
|---|
| 2026.01.06 | ₩1,447 | ₩1,501 | ₩1,407 | ₩1,447 | 0.00% | 450.1만 |
|---|
| 2026.01.05 | ₩1,353 | ₩1,447 | ₩1,353 | ₩1,420 | +4.95% | 578만 |
|---|
| 2026.01.02 | ₩1,312 | ₩1,394 | ₩1,273 | ₩1,307 | -0.41% | 430.1만 |
|---|
| 2025.12.31 | ₩1,353 | ₩1,353 | ₩1,219 | ₩1,288 | -4.85% | 1029.1만 |
|---|
| 2025.12.30 | ₩1,367 | ₩1,380 | ₩1,327 | ₩1,353 | -0.98% | 644.9만 |
|---|
| 2025.12.29 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,367 | -1.92% | 484.2만 |
|---|
| 2025.12.26 | ₩1,461 | ₩1,474 | ₩1,394 | ₩1,434 | -1.83% | 366.9만 |
|---|
| 2025.12.24 | ₩1,514 | ₩1,540 | ₩1,420 | ₩1,447 | -4.42% | 248.2만 |
|---|
| 2025.12.23 | ₩1,420 | ₩1,541 | ₩1,394 | ₩1,514 | +6.60% | 544.8만 |
|---|
| 2025.12.22 | ₩1,508 | ₩1,554 | ₩1,420 | ₩1,434 | -4.89% | 644.2만 |
|---|
| 2025.12.19 | ₩1,512 | ₩1,554 | ₩1,474 | ₩1,487 | -1.60% | 728만 |
|---|
| 2025.12.18 | ₩1,474 | ₩1,568 | ₩1,461 | ₩1,487 | +0.91% | 497.9만 |
|---|
| 2025.12.17 | ₩1,474 | ₩1,514 | ₩1,420 | ₩1,434 | -2.73% | 566.3만 |
|---|
| 2025.12.16 | ₩1,595 | ₩1,595 | ₩1,487 | ₩1,501 | -5.88% | 493.9만 |
|---|
| 2025.12.15 | ₩1,729 | ₩1,742 | ₩1,568 | ₩1,581 | -8.53% | 593.6만 |
|---|
| 2025.12.12 | ₩1,769 | ₩1,796 | ₩1,729 | ₩1,755 | -0.76% | 213.2만 |
|---|
| 2025.12.11 | ₩1,688 | ₩1,796 | ₩1,688 | ₩1,755 | +3.97% | 334.2만 |
|---|
| 2025.12.10 | ₩1,675 | ₩1,729 | ₩1,648 | ₩1,702 | +1.60% | 321.7만 |
|---|
| 2025.12.09 | ₩1,729 | ₩1,769 | ₩1,635 | ₩1,702 | -1.55% | 444.9만 |
|---|
| 2025.12.08 | ₩1,668 | ₩1,742 | ₩1,621 | ₩1,729 | +3.61% | 575.7만 |
|---|
| 2025.12.05 | ₩1,729 | ₩1,755 | ₩1,648 | ₩1,648 | -4.65% | 395.9만 |
|---|
| 2025.12.04 | ₩1,729 | ₩1,782 | ₩1,688 | ₩1,742 | +0.78% | 308.5만 |
|---|
| 2025.12.03 | ₩1,729 | ₩1,755 | ₩1,648 | ₩1,729 | 0.00% | 327만 |
|---|
| 2025.12.02 | ₩1,742 | ₩1,755 | ₩1,675 | ₩1,688 | -3.08% | 336.4만 |
|---|
| 2025.12.01 | ₩1,782 | ₩1,790 | ₩1,688 | ₩1,715 | -3.76% | 376.8만 |
|---|
| 2025.11.28 | ₩1,796 | ₩1,849 | ₩1,769 | ₩1,809 | +0.75% | 226.9만 |
|---|
| 2025.11.26 | ₩1,755 | ₩1,809 | ₩1,742 | ₩1,782 | +1.53% | 330.8만 |
|---|
| 2025.11.25 | ₩1,702 | ₩1,769 | ₩1,662 | ₩1,769 | +3.94% | 306.5만 |
|---|
| 2025.11.24 | ₩1,642 | ₩1,729 | ₩1,621 | ₩1,715 | +4.49% | 540.2만 |
|---|
| 2025.11.21 | ₩1,487 | ₩1,675 | ₩1,461 | ₩1,635 | +9.91% | 603.9만 |
|---|
| 2025.11.20 | ₩1,595 | ₩1,688 | ₩1,474 | ₩1,501 | -5.88% | 645만 |
|---|
| 2025.11.19 | ₩1,648 | ₩1,648 | ₩1,514 | ₩1,568 | -4.88% | 470.8만 |
|---|
| 2025.11.18 | ₩1,501 | ₩1,621 | ₩1,501 | ₩1,608 | +7.14% | 403.6만 |
|---|
| 2025.11.17 | ₩1,621 | ₩1,621 | ₩1,494 | ₩1,514 | -6.61% | 767.2만 |
|---|
| 2025.11.14 | ₩1,541 | ₩1,715 | ₩1,514 | ₩1,648 | +6.96% | 590.1만 |
|---|
| 2025.11.13 | ₩1,648 | ₩1,702 | ₩1,568 | ₩1,595 | -3.25% | 716.9만 |
|---|
| 2025.11.12 | ₩1,916 | ₩1,916 | ₩1,635 | ₩1,675 | -12.59% | 818만 |
|---|
| 2025.11.11 | ₩1,822 | ₩1,836 | ₩1,715 | ₩1,715 | -5.88% | 513.9만 |
|---|
| 2025.11.10 | ₩1,856 | ₩1,903 | ₩1,769 | ₩1,809 | -2.53% | 391.8만 |
|---|
| 2025.11.07 | ₩1,742 | ₩1,796 | ₩1,635 | ₩1,782 | +2.31% | 584.8만 |
|---|
| 2025.11.06 | ₩1,970 | ₩1,970 | ₩1,688 | ₩1,755 | -10.88% | 636.9만 |
|---|
| 2025.11.05 | ₩1,997 | ₩1,997 | ₩1,903 | ₩1,943 | -2.68% | 329.7만 |
|---|
| 2025.11.04 | ₩2,077 | ₩2,088 | ₩1,956 | ₩1,956 | -5.81% | 435.4만 |
|---|
| 2025.11.03 | ₩2,251 | ₩2,251 | ₩2,117 | ₩2,131 | -5.36% | 332.2만 |
|---|
| 2025.10.31 | ₩2,211 | ₩2,238 | ₩2,144 | ₩2,238 | +1.21% | 326.3만 |
|---|
| 2025.10.30 | ₩2,251 | ₩2,278 | ₩2,144 | ₩2,171 | -3.57% | 364.5만 |
|---|
| 2025.10.29 | ₩2,278 | ₩2,385 | ₩2,251 | ₩2,265 | -0.59% | 469.4만 |
|---|
| 2025.10.28 | ₩2,251 | ₩2,332 | ₩2,211 | ₩2,278 | +1.19% | 289.4만 |
|---|
| 2025.10.27 | ₩2,305 | ₩2,332 | ₩2,224 | ₩2,251 | -2.33% | 226.9만 |
|---|
| 2025.10.24 | ₩2,305 | ₩2,318 | ₩2,251 | ₩2,291 | -0.58% | 269.2만 |
|---|
| 2025.10.23 | ₩2,198 | ₩2,318 | ₩2,191 | ₩2,265 | +3.05% | 305.7만 |
|---|
| 2025.10.22 | ₩2,305 | ₩2,345 | ₩2,157 | ₩2,171 | -5.81% | 634.4만 |
|---|
| 2025.10.21 | ₩2,412 | ₩2,412 | ₩2,291 | ₩2,318 | -3.89% | 385.7만 |
|---|
| 2025.10.20 | ₩2,399 | ₩2,539 | ₩2,372 | ₩2,425 | +1.12% | 811만 |
|---|
| 2025.10.17 | ₩2,238 | ₩2,345 | ₩2,199 | ₩2,305 | +2.99% | 441.3만 |
|---|
| 2025.10.16 | ₩2,372 | ₩2,399 | ₩2,238 | ₩2,278 | -3.95% | 432.5만 |
|---|
| 2025.10.15 | ₩2,412 | ₩2,439 | ₩2,278 | ₩2,372 | -1.67% | 460.8만 |
|---|
| 2025.10.14 | ₩2,291 | ₩2,439 | ₩2,238 | ₩2,399 | +4.68% | 933.1만 |
|---|
| 2025.10.13 | ₩2,144 | ₩2,372 | ₩2,132 | ₩2,358 | +10.00% | 952.7만 |
|---|
| 2025.10.10 | ₩2,184 | ₩2,198 | ₩2,077 | ₩2,090 | -4.29% | 747.7만 |
|---|