시장 데이터를 불러오는 중
전체 종목
세레스 테라퓨틱스 과거 주가
Seres Therapeutics, Inc. - Common Stock · MCRB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seres Therapeutics, Inc. - Common Stock · MCRB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,551 | ₩3,685 | ₩3,457 | ₩3,631 | +2.26% | 7.9만 |
| 2026.10.08 | ₩3,591 | ₩3,650 | ₩3,243 | ₩3,524 | -1.87% | 21.3만 |
| 2026.10.07 | ₩3,832 | ₩4,020 | ₩3,618 | ₩3,645 | -4.90% | 6만 |
| 2026.10.06 | ₩3,853 | ₩4,047 | ₩3,752 | ₩3,886 | +0.87% | 7.6만 |
| 2026.10.05 | ₩3,899 | ₩3,899 | ₩3,765 | ₩3,819 | -2.06% | 6.3만 |
| 2026.10.02 | ₩3,993 | ₩4,288 | ₩3,899 | ₩3,940 | -1.34% | 10.1만 |
| 2026.10.01 | ₩4,154 | ₩4,569 | ₩3,792 | ₩3,926 | -5.48% | 24.7만 |
| 2026.09.30 | ₩4,654 | ₩4,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,489 |
| -3.54% |
| 5.5만 |
| 2026.09.29 | ₩4,744 | ₩4,804 | ₩4,489 | ₩4,663 | -1.69% | 7.1만 |
|---|
| 2026.09.28 | ₩4,677 | ₩4,757 | ₩4,563 | ₩4,717 | +0.86% | 5.6만 |
|---|
| 2026.09.25 | ₩4,904 | ₩4,951 | ₩4,690 | ₩4,717 | -3.83% | 5.6만 |
|---|
| 2026.09.24 | ₩4,971 | ₩5,159 | ₩4,717 | ₩4,851 | -2.43% | 9만 |
|---|
| 2026.09.23 | ₩5,440 | ₩5,656 | ₩4,998 | ₩5,079 | -6.65% | 5.2만 |
|---|
| 2026.09.22 | ₩5,534 | ₩5,561 | ₩5,266 | ₩5,387 | -2.66% | 3.6만 |
|---|
| 2026.09.21 | ₩5,668 | ₩5,802 | ₩5,226 | ₩5,454 | -3.78% | 3.9만 |
|---|
| 2026.09.18 | ₩5,507 | ₩5,715 | ₩5,360 | ₩5,360 | -2.68% | 9.5만 |
|---|
| 2026.09.17 | ₩5,735 | ₩5,777 | ₩5,373 | ₩5,494 | -4.21% | 4.4만 |
|---|
| 2026.09.16 | ₩6,097 | ₩6,479 | ₩5,601 | ₩5,641 | -7.47% | 8.4만 |
|---|
| 2026.09.15 | ₩6,338 | ₩6,526 | ₩6,070 | ₩6,164 | -2.75% | 4.5만 |
|---|
| 2026.09.14 | ₩6,700 | ₩6,894 | ₩6,311 | ₩6,338 | -5.40% | 5.4만 |
|---|
| 2026.09.11 | ₩6,928 | ₩7,022 | ₩6,700 | ₩6,714 | -3.09% | 4만 |
|---|
| 2026.09.10 | ₩7,022 | ₩7,062 | ₩6,767 | ₩6,834 | -2.67% | 3.2만 |
|---|
| 2026.09.09 | ₩7,397 | ₩7,598 | ₩7,075 | ₩7,075 | -4.35% | 3.9만 |
|---|
| 2026.09.08 | ₩7,611 | ₩7,705 | ₩7,236 | ₩7,451 | -2.11% | 3.7만 |
|---|
| 2026.09.04 | ₩7,558 | ₩7,893 | ₩7,477 | ₩7,665 | +1.42% | 3.6만 |
|---|
| 2026.09.03 | ₩7,384 | ₩7,973 | ₩7,223 | ₩7,558 | +2.36% | 13.6만 |
|---|
| 2026.09.02 | ₩7,008 | ₩7,504 | ₩6,888 | ₩7,424 | +5.93% | 6.4만 |
|---|
| 2026.09.01 | ₩6,700 | ₩6,941 | ₩6,646 | ₩6,941 | +3.60% | 4.9만 |
|---|
| 2026.08.31 | ₩6,834 | ₩6,834 | ₩6,579 | ₩6,579 | -3.73% | 4.4만 |
|---|
| 2026.08.28 | ₩6,593 | ₩6,888 | ₩6,432 | ₩6,848 | +3.86% | 3.3만 |
|---|
| 2026.08.27 | ₩6,392 | ₩6,700 | ₩6,392 | ₩6,633 | +3.77% | 2.3만 |
|---|
| 2026.08.26 | ₩6,606 | ₩6,700 | ₩6,311 | ₩6,378 | -3.45% | 5.8만 |
|---|
| 2026.08.25 | ₩6,258 | ₩6,901 | ₩6,258 | ₩6,700 | +7.07% | 10.3만 |
|---|
| 2026.08.24 | ₩6,043 | ₩6,499 | ₩5,944 | ₩6,244 | +3.33% | 7.5만 |
|---|
| 2026.08.21 | ₩6,070 | ₩6,211 | ₩6,030 | ₩6,110 | +0.66% | 4.5만 |
|---|
| 2026.08.20 | ₩6,218 | ₩6,285 | ₩5,883 | ₩6,124 | -1.51% | 7.5만 |
|---|
| 2026.08.19 | ₩5,950 | ₩6,352 | ₩5,863 | ₩6,271 | +5.41% | 8.7만 |
|---|
| 2026.08.18 | ₩5,950 | ₩6,070 | ₩5,782 | ₩5,816 | -2.25% | 7.1만 |
|---|
| 2026.08.17 | ₩6,097 | ₩6,191 | ₩5,936 | ₩6,043 | -0.88% | 4.2만 |
|---|
| 2026.08.14 | ₩6,043 | ₩6,258 | ₩5,950 | ₩6,084 | +0.67% | 3.7만 |
|---|
| 2026.08.13 | ₩6,365 | ₩6,365 | ₩5,976 | ₩6,003 | -5.68% | 8.2만 |
|---|
| 2026.08.12 | ₩6,204 | ₩6,388 | ₩6,144 | ₩6,325 | +1.94% | 4.5만 |
|---|
| 2026.08.11 | ₩6,620 | ₩6,620 | ₩6,184 | ₩6,218 | -6.07% | 8.5만 |
|---|
| 2026.08.10 | ₩6,767 | ₩6,767 | ₩6,378 | ₩6,700 | -0.99% | 8.5만 |
|---|
| 2026.08.07 | ₩6,794 | ₩6,953 | ₩6,459 | ₩6,526 | -3.94% | 6.2만 |
|---|
| 2026.08.06 | ₩6,714 | ₩6,901 | ₩6,298 | ₩6,459 | -3.79% | 8만 |
|---|
| 2026.08.05 | ₩7,544 | ₩7,571 | ₩6,459 | ₩6,707 | -11.10% | 14.2만 |
|---|
| 2026.08.04 | ₩6,794 | ₩7,236 | ₩6,445 | ₩7,035 | +3.55% | 4.1만 |
|---|
| 2026.08.03 | ₩6,566 | ₩6,874 | ₩6,566 | ₩6,740 | +2.65% | 3만 |
|---|
| 2026.07.31 | ₩6,512 | ₩6,687 | ₩6,224 | ₩6,472 | -0.62% | 5.1만 |
|---|
| 2026.07.30 | ₩6,392 | ₩6,566 | ₩6,164 | ₩6,405 | +0.21% | 5만 |
|---|
| 2026.07.29 | ₩6,352 | ₩6,579 | ₩6,204 | ₩6,231 | -1.90% | 5.3만 |
|---|
| 2026.07.28 | ₩6,486 | ₩6,714 | ₩6,151 | ₩6,432 | -0.83% | 6.3만 |
|---|
| 2026.07.27 | ₩6,673 | ₩7,089 | ₩6,499 | ₩6,499 | -2.61% | 6.8만 |
|---|
| 2026.07.24 | ₩6,995 | ₩7,290 | ₩6,593 | ₩6,653 | -4.89% | 8.5만 |
|---|
| 2026.07.23 | ₩6,982 | ₩7,183 | ₩6,848 | ₩7,008 | +0.38% | 3만 |
|---|
| 2026.07.22 | ₩7,062 | ₩7,142 | ₩6,928 | ₩7,075 | +0.19% | 2.9만 |
|---|
| 2026.07.21 | ₩6,915 | ₩7,136 | ₩6,834 | ₩7,035 | +1.74% | 2.7만 |
|---|
| 2026.07.20 | ₩7,183 | ₩7,183 | ₩6,700 | ₩6,848 | -4.66% | 4.9만 |
|---|
| 2026.07.17 | ₩6,874 | ₩7,625 | ₩6,874 | ₩7,142 | +3.90% | 5.6만 |
|---|
| 2026.07.16 | ₩7,263 | ₩7,504 | ₩6,854 | ₩6,941 | -4.43% | 8.4만 |
|---|
| 2026.07.15 | ₩7,183 | ₩7,424 | ₩6,982 | ₩7,303 | +1.68% | 3.1만 |
|---|
| 2026.07.14 | ₩7,491 | ₩7,643 | ₩6,754 | ₩7,149 | -4.56% | 22.3만 |
|---|
| 2026.07.13 | ₩8,201 | ₩8,201 | ₩7,129 | ₩7,531 | -8.17% | 33.4만 |
|---|
| 2026.07.10 | ₩9,018 | ₩9,176 | ₩8,074 | ₩8,188 | -9.21% | 15.4만 |
|---|
| 2026.07.09 | ₩9,635 | ₩9,989 | ₩8,884 | ₩9,032 | -6.26% | 12.2만 |
|---|
| 2026.07.08 | ₩10,600 | ₩10,854 | ₩9,367 | ₩9,568 | -9.73% | 25.8만 |
|---|
| 2026.07.07 | ₩10,251 | ₩11,055 | ₩10,171 | ₩10,908 | +6.41% | 9.9만 |
|---|
| 2026.07.06 | ₩10,251 | ₩10,425 | ₩10,104 | ₩10,332 | +0.78% | 3.1만 |
|---|
| 2026.07.02 | ₩10,653 | ₩10,801 | ₩10,023 | ₩10,372 | -2.64% | 13.1만 |
|---|
| 2026.07.01 | ₩10,479 | ₩10,720 | ₩10,203 | ₩10,640 | +1.53% | 15.1만 |
|---|
| 2026.06.30 | ₩10,425 | ₩10,720 | ₩10,184 | ₩10,573 | +1.41% | 11.4만 |
|---|
| 2026.06.29 | ₩9,474 | ₩10,448 | ₩9,474 | ₩10,439 | +10.18% | 13.2만 |
|---|
| 2026.06.26 | ₩9,179 | ₩10,144 | ₩9,179 | ₩9,487 | +3.36% | 30.2만 |
|---|
| 2026.06.25 | ₩9,112 | ₩9,511 | ₩8,737 | ₩9,172 | +0.66% | 12만 |
|---|
| 2026.06.24 | ₩9,407 | ₩9,742 | ₩9,045 | ₩9,126 | -2.99% | 4.9만 |
|---|
| 2026.06.23 | ₩9,005 | ₩9,916 | ₩9,005 | ₩9,447 | +4.91% | 7.5만 |
|---|
| 2026.06.22 | ₩8,951 | ₩9,447 | ₩8,456 | ₩8,844 | -1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩8,576 | ₩8,978 | ₩8,141 | ₩8,858 | +3.28% | 12.5만 |
|---|
| 2026.06.17 | ₩8,080 | ₩9,085 | ₩7,933 | ₩8,657 | +7.13% | 12.6만 |
|---|
| 2026.06.16 | ₩7,585 | ₩8,241 | ₩7,290 | ₩8,000 | +5.48% | 8.1만 |
|---|
| 2026.06.15 | ₩7,799 | ₩8,277 | ₩7,116 | ₩7,531 | -3.44% | 15.3만 |
|---|
| 2026.06.12 | ₩8,415 | ₩8,569 | ₩7,544 | ₩7,638 | -9.24% | 10.9만 |
|---|
| 2026.06.11 | ₩8,710 | ₩9,112 | ₩8,389 | ₩8,469 | -2.77% | 8.5만 |
|---|
| 2026.06.10 | ₩8,670 | ₩9,032 | ₩8,174 | ₩8,697 | +0.31% | 7.3만 |
|---|
| 2026.06.09 | ₩8,670 | ₩9,313 | ₩8,301 | ₩8,482 | -2.16% | 8.4만 |
|---|
| 2026.06.08 | ₩9,018 | ₩9,367 | ₩8,054 | ₩8,415 | -6.69% | 8.9만 |
|---|
| 2026.06.05 | ₩10,452 | ₩10,452 | ₩8,469 | ₩8,884 | -15.00% | 28.1만 |
|---|
| 2026.06.04 | ₩9,380 | ₩9,595 | ₩8,871 | ₩9,179 | -2.14% | 13.3만 |
|---|
| 2026.06.03 | ₩9,635 | ₩10,349 | ₩9,487 | ₩9,608 | -0.28% | 5만 |
|---|
| 2026.06.02 | ₩10,211 | ₩10,701 | ₩9,380 | ₩9,822 | -3.81% | 4.9만 |
|---|
| 2026.06.01 | ₩9,849 | ₩10,238 | ₩9,648 | ₩10,238 | +3.95% | 3만 |
|---|
| 2026.05.29 | ₩10,211 | ₩10,385 | ₩9,809 | ₩9,809 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩10,305 | ₩10,546 | ₩10,023 | ₩10,157 | -1.43% | 3.9만 |
|---|
| 2026.05.27 | ₩10,318 | ₩10,452 | ₩10,090 | ₩10,224 | -0.91% | 2.6만 |
|---|
| 2026.05.26 | ₩10,519 | ₩10,854 | ₩9,930 | ₩10,171 | -3.31% | 4.5만 |
|---|
| 2026.05.22 | ₩10,680 | ₩10,854 | ₩10,231 | ₩10,613 | -0.63% | 2.1만 |
|---|
| 2026.05.21 | ₩10,064 | ₩10,841 | ₩10,064 | ₩10,787 | +7.19% | 2.8만 |
|---|
| 2026.05.20 | ₩10,144 | ₩10,305 | ₩9,970 | ₩10,265 | +1.19% | 2만 |
|---|
| 2026.05.19 | ₩10,305 | ₩10,405 | ₩9,950 | ₩9,970 | -3.25% | 2.8만 |
|---|
| 2026.05.18 | ₩10,090 | ₩10,574 | ₩9,822 | ₩10,171 | +0.80% | 3.1만 |
|---|
| 2026.05.15 | ₩10,479 | ₩10,579 | ₩10,050 | ₩10,238 | -2.30% | 1.7만 |
|---|
| 2026.05.14 | ₩10,318 | ₩10,854 | ₩10,184 | ₩10,760 | +4.29% | 3.7만 |
|---|
| 2026.05.13 | ₩10,747 | ₩10,747 | ₩10,399 | ₩10,399 | -3.24% | 3.5만 |
|---|
| 2026.05.12 | ₩10,492 | ₩10,854 | ₩10,311 | ₩10,667 | +1.66% | 2.4만 |
|---|
| 2026.05.11 | ₩10,291 | ₩10,720 | ₩10,291 | ₩10,506 | +2.08% | 3.4만 |
|---|
| 2026.05.08 | ₩10,318 | ₩10,546 | ₩10,050 | ₩10,318 | 0.00% | 2.8만 |
|---|
| 2026.05.07 | ₩10,680 | ₩10,720 | ₩9,943 | ₩10,345 | -3.14% | 4.8만 |
|---|
| 2026.05.06 | ₩10,184 | ₩10,961 | ₩10,184 | ₩10,720 | +5.26% | 11만 |
|---|
| 2026.05.05 | ₩10,064 | ₩10,479 | ₩9,206 | ₩10,050 | -0.13% | 11만 |
|---|
| 2026.05.04 | ₩10,224 | ₩11,109 | ₩10,224 | ₩10,305 | +0.79% | 4.8만 |
|---|
| 2026.05.01 | ₩9,970 | ₩10,372 | ₩9,970 | ₩10,198 | +2.28% | 2.4만 |
|---|
| 2026.04.30 | ₩9,501 | ₩10,050 | ₩9,501 | ₩9,876 | +3.95% | 3만 |
|---|
| 2026.04.29 | ₩9,581 | ₩9,869 | ₩8,791 | ₩9,447 | -1.40% | 11.4만 |
|---|
| 2026.04.28 | ₩9,983 | ₩10,372 | ₩9,353 | ₩9,501 | -4.83% | 5만 |
|---|
| 2026.04.27 | ₩10,720 | ₩10,921 | ₩9,461 | ₩9,809 | -8.50% | 12.3만 |
|---|
| 2026.04.24 | ₩10,935 | ₩11,169 | ₩10,425 | ₩10,854 | -0.74% | 6.1만 |
|---|
| 2026.04.23 | ₩11,323 | ₩11,705 | ₩10,707 | ₩10,841 | -4.26% | 4.5만 |
|---|
| 2026.04.22 | ₩11,672 | ₩11,953 | ₩11,176 | ₩11,310 | -3.10% | 5.2만 |
|---|
| 2026.04.21 | ₩11,806 | ₩12,208 | ₩11,390 | ₩11,390 | -3.52% | 2.6만 |
|---|
| 2026.04.20 | ₩11,806 | ₩12,007 | ₩11,524 | ₩11,980 | +1.48% | 2.3만 |
|---|
| 2026.04.17 | ₩11,618 | ₩12,201 | ₩11,618 | ₩11,913 | +2.54% | 10.5만 |
|---|
| 2026.04.16 | ₩11,966 | ₩11,966 | ₩11,504 | ₩11,832 | -1.12% | 5.8만 |
|---|
| 2026.04.15 | ₩11,551 | ₩11,873 | ₩11,361 | ₩11,846 | +2.55% | 4.3만 |
|---|
| 2026.04.14 | ₩11,982 | ₩12,248 | ₩11,390 | ₩11,538 | -3.71% | 6.1만 |
|---|
| 2026.04.13 | ₩11,189 | ₩11,712 | ₩11,122 | ₩11,497 | +2.75% | 2.5만 |
|---|
| 2026.04.10 | ₩11,685 | ₩12,149 | ₩11,082 | ₩11,149 | -4.59% | 5.2만 |
|---|
| 2026.04.09 | ₩11,752 | ₩12,301 | ₩11,497 | ₩11,672 | -0.68% | 1.2만 |
|---|
| 2026.04.08 | ₩12,060 | ₩12,354 | ₩11,605 | ₩11,739 | -2.67% | 4.3만 |
|---|
| 2026.04.07 | ₩11,712 | ₩12,141 | ₩11,390 | ₩11,859 | +1.26% | 2.7만 |
|---|
| 2026.04.06 | ₩12,328 | ₩12,449 | ₩11,779 | ₩11,806 | -4.24% | 2.4만 |
|---|
| 2026.04.02 | ₩11,739 | ₩12,509 | ₩11,739 | ₩12,422 | +5.82% | 7.7만 |
|---|
| 2026.04.01 | ₩12,060 | ₩12,489 | ₩11,692 | ₩11,873 | -1.56% | 3.7만 |
|---|
| 2026.03.31 | ₩12,094 | ₩12,382 | ₩11,792 | ₩11,886 | -1.72% | 3.2만 |
|---|
| 2026.03.30 | ₩12,060 | ₩12,799 | ₩11,337 | ₩11,792 | -2.22% | 5.4만 |
|---|
| 2026.03.27 | ₩12,362 | ₩12,770 | ₩11,973 | ₩12,060 | -2.44% | 3.4만 |
|---|
| 2026.03.26 | ₩12,060 | ₩12,717 | ₩12,060 | ₩12,502 | +3.67% | 2.3만 |
|---|
| 2026.03.25 | ₩11,363 | ₩12,730 | ₩11,231 | ₩12,248 | +7.78% | 4.6만 |
|---|
| 2026.03.24 | ₩11,337 | ₩11,819 | ₩10,868 | ₩11,095 | -2.13% | 3.8만 |
|---|
| 2026.03.23 | ₩11,591 | ₩12,636 | ₩11,390 | ₩11,618 | +0.23% | 7.8만 |
|---|
| 2026.03.20 | ₩12,060 | ₩12,154 | ₩11,256 | ₩11,390 | -5.56% | 8.5만 |
|---|
| 2026.03.19 | ₩12,060 | ₩12,261 | ₩11,654 | ₩12,167 | +0.89% | 2.4만 |
|---|
| 2026.03.18 | ₩12,583 | ₩12,583 | ₩11,759 | ₩12,100 | -3.83% | 5.9만 |
|---|
| 2026.03.17 | ₩12,060 | ₩12,663 | ₩11,457 | ₩12,576 | +4.28% | 7.1만 |
|---|
| 2026.03.16 | ₩11,725 | ₩12,067 | ₩11,524 | ₩11,605 | -1.03% | 6만 |
|---|
| 2026.03.13 | ₩12,060 | ₩12,194 | ₩11,524 | ₩11,564 | -4.11% | 3.8만 |
|---|
| 2026.03.12 | ₩12,060 | ₩12,315 | ₩11,551 | ₩12,127 | +0.56% | 4.2만 |
|---|
| 2026.03.11 | ₩12,060 | ₩12,366 | ₩11,524 | ₩11,966 | -0.78% | 2.5만 |
|---|
| 2026.03.10 | ₩12,462 | ₩12,462 | ₩11,873 | ₩11,993 | -3.76% | 4.4만 |
|---|
| 2026.03.09 | ₩12,060 | ₩12,730 | ₩12,060 | ₩12,489 | +3.56% | 6만 |
|---|
| 2026.03.06 | ₩12,489 | ₩12,744 | ₩12,127 | ₩12,234 | -2.04% | 2.9만 |
|---|
| 2026.03.05 | ₩12,154 | ₩12,864 | ₩12,007 | ₩12,757 | +4.96% | 5.1만 |
|---|
| 2026.03.04 | ₩12,060 | ₩12,797 | ₩11,926 | ₩12,234 | +1.44% | 7.6만 |
|---|
| 2026.03.03 | ₩11,672 | ₩12,315 | ₩11,517 | ₩11,792 | +1.03% | 5만 |
|---|
| 2026.03.02 | ₩11,712 | ₩12,141 | ₩11,558 | ₩12,007 | +2.52% | 3.2만 |
|---|
| 2026.02.27 | ₩11,940 | ₩11,940 | ₩11,471 | ₩11,712 | -1.91% | 3.3만 |
|---|
| 2026.02.26 | ₩11,913 | ₩12,300 | ₩11,430 | ₩11,899 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩11,873 | ₩12,060 | ₩11,363 | ₩11,913 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩11,002 | ₩12,060 | ₩11,002 | ₩11,591 | +5.36% | 5.8만 |
|---|
| 2026.02.23 | ₩11,591 | ₩11,819 | ₩10,787 | ₩10,935 | -5.66% | 6.7만 |
|---|
| 2026.02.20 | ₩11,350 | ₩12,060 | ₩11,069 | ₩11,457 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩11,028 | ₩11,712 | ₩10,566 | ₩11,712 | +6.20% | 6.3만 |
|---|
| 2026.02.18 | ₩10,948 | ₩12,556 | ₩10,653 | ₩11,028 | +0.73% | 12.8만 |
|---|
| 2026.02.17 | ₩11,350 | ₩11,591 | ₩10,519 | ₩11,095 | -2.24% | 6.1만 |
|---|
| 2026.02.13 | ₩11,806 | ₩13,360 | ₩11,223 | ₩11,350 | -3.86% | 31.6만 |
|---|
| 2026.02.12 | ₩13,454 | ₩14,687 | ₩10,724 | ₩11,015 | -18.13% | 69.3만 |
|---|
| 2026.02.11 | ₩19,417 | ₩19,417 | ₩18,204 | ₩18,881 | -2.76% | 3.6만 |
|---|
| 2026.02.10 | ₩19,497 | ₩19,631 | ₩18,841 | ₩19,176 | -1.65% | 2.3만 |
|---|
| 2026.02.09 | ₩18,760 | ₩19,685 | ₩18,465 | ₩19,604 | +4.50% | 2.7만 |
|---|
| 2026.02.06 | ₩18,090 | ₩19,189 | ₩18,090 | ₩18,707 | +3.41% | 6.4만 |
|---|
| 2026.02.05 | ₩18,787 | ₩19,176 | ₩17,688 | ₩17,956 | -4.42% | 7.5만 |
|---|
| 2026.02.04 | ₩19,993 | ₩20,409 | ₩17,407 | ₩18,264 | -8.65% | 23.8만 |
|---|
| 2026.02.03 | ₩20,819 | ₩20,819 | ₩19,939 | ₩20,636 | -0.88% | 3.1만 |
|---|
| 2026.02.02 | ₩20,181 | ₩21,594 | ₩19,886 | ₩20,301 | +0.60% | 5.3만 |
|---|
| 2026.01.30 | ₩20,167 | ₩20,315 | ₩19,310 | ₩19,993 | -0.86% | 4.9만 |
|---|
| 2026.01.29 | ₩20,422 | ₩20,476 | ₩20,047 | ₩20,476 | +0.26% | 1.7만 |
|---|
| 2026.01.28 | ₩20,958 | ₩20,958 | ₩20,100 | ₩20,288 | -3.20% | 1.9만 |
|---|
| 2026.01.27 | ₩20,891 | ₩21,306 | ₩20,114 | ₩20,690 | -0.96% | 1.7만 |
|---|
| 2026.01.26 | ₩20,100 | ₩21,253 | ₩19,966 | ₩20,945 | +4.20% | 7.4만 |
|---|
| 2026.01.23 | ₩20,435 | ₩20,683 | ₩19,430 | ₩20,167 | -1.31% | 3.9만 |
|---|
| 2026.01.22 | ₩20,100 | ₩21,186 | ₩20,100 | ₩20,636 | +2.67% | 3.9만 |
|---|
| 2026.01.21 | ₩20,422 | ₩20,543 | ₩19,470 | ₩20,167 | -1.25% | 3.5만 |
|---|
| 2026.01.20 | ₩20,904 | ₩20,904 | ₩20,100 | ₩20,181 | -3.46% | 4.3만 |
|---|
| 2026.01.16 | ₩20,275 | ₩21,507 | ₩20,194 | ₩21,387 | +5.49% | 4.6만 |
|---|
| 2026.01.15 | ₩21,440 | ₩21,795 | ₩20,100 | ₩20,342 | -5.12% | 6만 |
|---|
| 2026.01.14 | ₩21,440 | ₩22,003 | ₩21,105 | ₩21,548 | +0.50% | 6.6만 |
|---|
| 2026.01.13 | ₩21,105 | ₩21,400 | ₩20,146 | ₩21,400 | +1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩20,770 | ₩21,440 | ₩19,966 | ₩21,226 | +2.19% | 9.7만 |
|---|
| 2026.01.09 | ₩20,677 | ₩21,012 | ₩20,141 | ₩20,971 | +1.43% | 2.3만 |
|---|
| 2026.01.08 | ₩20,904 | ₩21,507 | ₩20,249 | ₩20,703 | -0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩20,717 | ₩21,836 | ₩20,717 | ₩21,253 | +2.59% | 2.8만 |
|---|
| 2026.01.06 | ₩20,114 | ₩21,475 | ₩20,114 | ₩20,837 | +3.60% | 4만 |
|---|
| 2026.01.05 | ₩20,502 | ₩20,623 | ₩19,430 | ₩20,355 | -0.72% | 5.4만 |
|---|
| 2026.01.02 | ₩20,248 | ₩20,315 | ₩19,765 | ₩20,301 | +0.26% | 2.6만 |
|---|
| 2025.12.31 | ₩19,631 | ₩20,214 | ₩19,631 | ₩19,939 | +1.57% | 5.4만 |
|---|
| 2025.12.30 | ₩20,100 | ₩20,100 | ₩19,229 | ₩19,350 | -3.73% | 4.6만 |
|---|
| 2025.12.29 | ₩19,604 | ₩20,301 | ₩18,774 | ₩19,993 | +1.98% | 10.5만 |
|---|
| 2025.12.26 | ₩20,382 | ₩20,482 | ₩19,631 | ₩19,631 | -3.68% | 3.5만 |
|---|
| 2025.12.24 | ₩20,100 | ₩20,646 | ₩20,047 | ₩20,502 | +2.00% | 1.5만 |
|---|
| 2025.12.23 | ₩19,631 | ₩20,435 | ₩19,410 | ₩20,100 | +2.39% | 5.2만 |
|---|
| 2025.12.22 | ₩20,073 | ₩20,476 | ₩19,370 | ₩19,604 | -2.34% | 7.3만 |
|---|
| 2025.12.19 | ₩20,395 | ₩21,156 | ₩18,800 | ₩20,073 | -1.58% | 17만 |
|---|
| 2025.12.18 | ₩21,025 | ₩21,226 | ₩20,234 | ₩20,476 | -2.61% | 6만 |
|---|
| 2025.12.17 | ₩21,883 | ₩21,883 | ₩20,569 | ₩20,690 | -5.45% | 9만 |
|---|
| 2025.12.16 | ₩21,440 | ₩22,278 | ₩21,306 | ₩21,708 | +1.25% | 5.3만 |
|---|
| 2025.12.15 | ₩22,807 | ₩23,383 | ₩21,012 | ₩21,306 | -6.58% | 11.4만 |
|---|
| 2025.12.12 | ₩23,142 | ₩23,986 | ₩22,633 | ₩22,700 | -1.91% | 4.5만 |
|---|
| 2025.12.11 | ₩22,888 | ₩23,182 | ₩22,707 | ₩22,995 | +0.47% | 6.8만 |
|---|
| 2025.12.10 | ₩22,432 | ₩22,941 | ₩22,110 | ₩22,754 | +1.43% | 10.5만 |
|---|
| 2025.12.09 | ₩22,821 | ₩23,477 | ₩22,177 | ₩22,486 | -1.47% | 9.6만 |
|---|
| 2025.12.08 | ₩22,606 | ₩23,343 | ₩22,244 | ₩23,022 | +1.84% | 11.3만 |
|---|
| 2025.12.05 | ₩23,826 | ₩23,986 | ₩22,151 | ₩22,325 | -6.30% | 9만 |
|---|
| 2025.12.04 | ₩23,450 | ₩23,986 | ₩22,512 | ₩23,986 | +2.29% | 11.6만 |
|---|
| 2025.12.03 | ₩22,727 | ₩24,053 | ₩22,605 | ₩23,370 | +2.83% | 10.5만 |
|---|
| 2025.12.02 | ₩22,727 | ₩24,120 | ₩22,263 | ₩22,378 | -1.53% | 8.2만 |
|---|
| 2025.12.01 | ₩23,450 | ₩25,273 | ₩22,780 | ₩23,236 | -0.91% | 7.7만 |
|---|
| 2025.11.28 | ₩22,888 | ₩24,656 | ₩22,439 | ₩24,107 | +5.33% | 17만 |
|---|
| 2025.11.26 | ₩22,646 | ₩23,142 | ₩22,124 | ₩22,606 | -0.18% | 14만 |
|---|
| 2025.11.25 | ₩22,740 | ₩23,584 | ₩22,161 | ₩22,673 | -0.29% | 9.2만 |
|---|
| 2025.11.24 | ₩23,651 | ₩24,482 | ₩21,842 | ₩22,740 | -3.85% | 18.1만 |
|---|
| 2025.11.21 | ₩27,202 | ₩27,202 | ₩21,990 | ₩23,732 | -12.76% | 47.2만 |
|---|
| 2025.11.20 | ₩40,174 | ₩40,174 | ₩21,990 | ₩29,078 | -27.62% | 182.2만 |
|---|
| 2025.11.19 | ₩31,879 | ₩39,732 | ₩31,576 | ₩38,365 | +20.34% | 95.7만 |
|---|
| 2025.11.18 | ₩25,206 | ₩34,640 | ₩24,509 | ₩33,112 | +31.37% | 89.1만 |
|---|
| 2025.11.17 | ₩23,182 | ₩29,233 | ₩23,182 | ₩28,998 | +25.09% | 78.9만 |
|---|
| 2025.11.14 | ₩22,017 | ₩23,866 | ₩22,017 | ₩22,325 | +1.40% | 10.3만 |
|---|
| 2025.11.13 | ₩21,146 | ₩22,606 | ₩21,146 | ₩22,465 | +6.24% | 9.6만 |
|---|
| 2025.11.12 | ₩19,899 | ₩21,842 | ₩19,899 | ₩21,454 | +7.81% | 11.2만 |
|---|
| 2025.11.11 | ₩18,867 | ₩20,154 | ₩18,841 | ₩19,966 | +5.82% | 6.3만 |
|---|
| 2025.11.10 | ₩18,988 | ₩19,551 | ₩18,760 | ₩18,827 | -0.85% | 2.9만 |
|---|
| 2025.11.07 | ₩18,666 | ₩19,122 | ₩18,090 | ₩18,787 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩17,233 | ₩19,229 | ₩17,085 | ₩18,573 | +7.78% | 10.3만 |
|---|
| 2025.11.05 | ₩18,358 | ₩18,626 | ₩16,718 | ₩17,018 | -7.30% | 14.9만 |
|---|
| 2025.11.04 | ₩20,275 | ₩20,556 | ₩18,425 | ₩18,425 | -9.12% | 18.2만 |
|---|
| 2025.11.03 | ₩21,507 | ₩22,325 | ₩20,208 | ₩20,422 | -5.05% | 11.2만 |
|---|
| 2025.10.31 | ₩21,427 | ₩22,405 | ₩21,025 | ₩21,574 | +0.69% | 4.5만 |
|---|
| 2025.10.30 | ₩22,365 | ₩22,981 | ₩20,784 | ₩21,146 | -5.45% | 18.8만 |
|---|
| 2025.10.29 | ₩22,646 | ₩23,276 | ₩22,132 | ₩22,633 | -0.06% | 10.6만 |
|---|
| 2025.10.28 | ₩22,794 | ₩23,312 | ₩22,445 | ₩22,995 | +0.88% | 7.7만 |
|---|
| 2025.10.27 | ₩24,603 | ₩24,628 | ₩22,680 | ₩23,008 | -6.48% | 7.1만 |
|---|
| 2025.10.24 | ₩23,826 | ₩24,402 | ₩23,450 | ₩23,919 | +0.39% | 6.6만 |
|---|
| 2025.10.23 | ₩24,455 | ₩24,737 | ₩23,588 | ₩23,759 | -2.85% | 5.1만 |
|---|
| 2025.10.22 | ₩25,206 | ₩25,862 | ₩23,625 | ₩24,335 | -3.46% | 7.3만 |
|---|
| 2025.10.21 | ₩25,326 | ₩25,795 | ₩24,455 | ₩25,132 | -0.77% | 9.6만 |
|---|
| 2025.10.20 | ₩26,881 | ₩26,881 | ₩24,723 | ₩24,817 | -7.68% | 10만 |
|---|
| 2025.10.17 | ₩25,862 | ₩25,862 | ₩25,085 | ₩25,340 | -2.02% | 7.9만 |
|---|
| 2025.10.16 | ₩26,854 | ₩27,939 | ₩25,608 | ₩25,809 | -3.89% | 9.4만 |
|---|
| 2025.10.15 | ₩26,397 | ₩27,939 | ₩25,688 | ₩26,398 | +0.01% | 10.9만 |
|---|
| 2025.10.14 | ₩26,063 | ₩27,055 | ₩25,728 | ₩26,398 | +1.29% | 16.2만 |
|---|
| 2025.10.13 | ₩26,130 | ₩26,800 | ₩25,166 | ₩25,769 | -1.38% | 10.7만 |
|---|
| 2025.10.10 | ₩26,264 | ₩26,827 | ₩24,844 | ₩25,621 | -2.45% | 8.4만 |
|---|