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 | ₩3,537 | ₩3,670 | ₩3,443 | ₩3,617 | +2.26% | 7.9만 |
| 2026.10.08 | ₩3,577 | ₩3,635 | ₩3,230 | ₩3,510 | -1.87% | 21.3만 |
| 2026.10.07 | ₩3,817 | ₩4,004 | ₩3,603 | ₩3,630 | -4.90% | 6만 |
| 2026.10.06 | ₩3,837 | ₩4,030 | ₩3,737 | ₩3,870 | +0.87% | 7.6만 |
| 2026.10.05 | ₩3,884 | ₩3,884 | ₩3,750 | ₩3,804 | -2.06% | 6.3만 |
| 2026.10.02 | ₩3,977 | ₩4,271 | ₩3,884 | ₩3,924 | -1.34% | 10.1만 |
| 2026.10.01 | ₩4,137 | ₩4,551 | ₩3,777 | ₩3,910 | -5.48% | 24.7만 |
| 2026.09.30 | ₩4,635 | ₩4,652 | ₩4,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,471 |
| -3.54% |
| 5.5만 |
| 2026.09.29 | ₩4,724 | ₩4,784 | ₩4,471 | ₩4,644 | -1.69% | 7.1만 |
|---|
| 2026.09.28 | ₩4,658 | ₩4,738 | ₩4,544 | ₩4,698 | +0.86% | 5.6만 |
|---|
| 2026.09.25 | ₩4,885 | ₩4,931 | ₩4,671 | ₩4,698 | -3.83% | 5.6만 |
|---|
| 2026.09.24 | ₩4,951 | ₩5,138 | ₩4,698 | ₩4,831 | -2.43% | 9만 |
|---|
| 2026.09.23 | ₩5,418 | ₩5,633 | ₩4,978 | ₩5,058 | -6.65% | 5.2만 |
|---|
| 2026.09.22 | ₩5,512 | ₩5,539 | ₩5,245 | ₩5,365 | -2.66% | 3.6만 |
|---|
| 2026.09.21 | ₩5,645 | ₩5,779 | ₩5,205 | ₩5,432 | -3.78% | 3.9만 |
|---|
| 2026.09.18 | ₩5,485 | ₩5,692 | ₩5,338 | ₩5,338 | -2.68% | 9.5만 |
|---|
| 2026.09.17 | ₩5,712 | ₩5,753 | ₩5,352 | ₩5,472 | -4.21% | 4.4만 |
|---|
| 2026.09.16 | ₩6,072 | ₩6,453 | ₩5,579 | ₩5,619 | -7.47% | 8.4만 |
|---|
| 2026.09.15 | ₩6,313 | ₩6,499 | ₩6,046 | ₩6,139 | -2.75% | 4.5만 |
|---|
| 2026.09.14 | ₩6,673 | ₩6,866 | ₩6,286 | ₩6,313 | -5.40% | 5.4만 |
|---|
| 2026.09.11 | ₩6,900 | ₩6,993 | ₩6,673 | ₩6,686 | -3.09% | 4만 |
|---|
| 2026.09.10 | ₩6,993 | ₩7,033 | ₩6,740 | ₩6,806 | -2.67% | 3.2만 |
|---|
| 2026.09.09 | ₩7,367 | ₩7,567 | ₩7,047 | ₩7,047 | -4.35% | 3.9만 |
|---|
| 2026.09.08 | ₩7,580 | ₩7,674 | ₩7,207 | ₩7,420 | -2.11% | 3.7만 |
|---|
| 2026.09.04 | ₩7,527 | ₩7,861 | ₩7,447 | ₩7,634 | +1.42% | 3.6만 |
|---|
| 2026.09.03 | ₩7,354 | ₩7,941 | ₩7,193 | ₩7,527 | +2.36% | 13.6만 |
|---|
| 2026.09.02 | ₩6,980 | ₩7,474 | ₩6,860 | ₩7,394 | +5.93% | 6.4만 |
|---|
| 2026.09.01 | ₩6,673 | ₩6,913 | ₩6,620 | ₩6,913 | +3.60% | 4.9만 |
|---|
| 2026.08.31 | ₩6,806 | ₩6,806 | ₩6,553 | ₩6,553 | -3.73% | 4.4만 |
|---|
| 2026.08.28 | ₩6,566 | ₩6,860 | ₩6,406 | ₩6,820 | +3.86% | 3.3만 |
|---|
| 2026.08.27 | ₩6,366 | ₩6,673 | ₩6,366 | ₩6,606 | +3.77% | 2.3만 |
|---|
| 2026.08.26 | ₩6,579 | ₩6,673 | ₩6,286 | ₩6,353 | -3.45% | 5.8만 |
|---|
| 2026.08.25 | ₩6,232 | ₩6,873 | ₩6,232 | ₩6,673 | +7.07% | 10.3만 |
|---|
| 2026.08.24 | ₩6,019 | ₩6,473 | ₩5,920 | ₩6,219 | +3.33% | 7.5만 |
|---|
| 2026.08.21 | ₩6,046 | ₩6,186 | ₩6,006 | ₩6,086 | +0.66% | 4.5만 |
|---|
| 2026.08.20 | ₩6,192 | ₩6,259 | ₩5,859 | ₩6,099 | -1.51% | 7.5만 |
|---|
| 2026.08.19 | ₩5,926 | ₩6,326 | ₩5,839 | ₩6,246 | +5.41% | 8.7만 |
|---|
| 2026.08.18 | ₩5,926 | ₩6,046 | ₩5,759 | ₩5,792 | -2.25% | 7.1만 |
|---|
| 2026.08.17 | ₩6,072 | ₩6,166 | ₩5,912 | ₩6,019 | -0.88% | 4.2만 |
|---|
| 2026.08.14 | ₩6,019 | ₩6,232 | ₩5,926 | ₩6,059 | +0.67% | 3.7만 |
|---|
| 2026.08.13 | ₩6,339 | ₩6,339 | ₩5,952 | ₩5,979 | -5.68% | 8.2만 |
|---|
| 2026.08.12 | ₩6,179 | ₩6,362 | ₩6,119 | ₩6,299 | +1.94% | 4.5만 |
|---|
| 2026.08.11 | ₩6,593 | ₩6,593 | ₩6,159 | ₩6,192 | -6.07% | 8.5만 |
|---|
| 2026.08.10 | ₩6,740 | ₩6,740 | ₩6,353 | ₩6,673 | -0.99% | 8.5만 |
|---|
| 2026.08.07 | ₩6,766 | ₩6,925 | ₩6,433 | ₩6,499 | -3.94% | 6.2만 |
|---|
| 2026.08.06 | ₩6,686 | ₩6,873 | ₩6,273 | ₩6,433 | -3.79% | 8만 |
|---|
| 2026.08.05 | ₩7,514 | ₩7,540 | ₩6,433 | ₩6,680 | -11.10% | 14.2만 |
|---|
| 2026.08.04 | ₩6,766 | ₩7,207 | ₩6,419 | ₩7,007 | +3.55% | 4.1만 |
|---|
| 2026.08.03 | ₩6,539 | ₩6,846 | ₩6,539 | ₩6,713 | +2.65% | 3만 |
|---|
| 2026.07.31 | ₩6,486 | ₩6,660 | ₩6,199 | ₩6,446 | -0.62% | 5.1만 |
|---|
| 2026.07.30 | ₩6,366 | ₩6,539 | ₩6,139 | ₩6,379 | +0.21% | 5만 |
|---|
| 2026.07.29 | ₩6,326 | ₩6,553 | ₩6,179 | ₩6,206 | -1.90% | 5.3만 |
|---|
| 2026.07.28 | ₩6,459 | ₩6,686 | ₩6,126 | ₩6,406 | -0.83% | 6.3만 |
|---|
| 2026.07.27 | ₩6,646 | ₩7,060 | ₩6,473 | ₩6,473 | -2.61% | 6.8만 |
|---|
| 2026.07.24 | ₩6,967 | ₩7,260 | ₩6,566 | ₩6,626 | -4.89% | 8.5만 |
|---|
| 2026.07.23 | ₩6,953 | ₩7,153 | ₩6,820 | ₩6,980 | +0.38% | 3만 |
|---|
| 2026.07.22 | ₩7,033 | ₩7,113 | ₩6,900 | ₩7,047 | +0.19% | 2.9만 |
|---|
| 2026.07.21 | ₩6,886 | ₩7,107 | ₩6,806 | ₩7,007 | +1.74% | 2.7만 |
|---|
| 2026.07.20 | ₩7,153 | ₩7,153 | ₩6,673 | ₩6,820 | -4.66% | 4.9만 |
|---|
| 2026.07.17 | ₩6,846 | ₩7,594 | ₩6,846 | ₩7,113 | +3.90% | 5.6만 |
|---|
| 2026.07.16 | ₩7,233 | ₩7,474 | ₩6,826 | ₩6,913 | -4.43% | 8.4만 |
|---|
| 2026.07.15 | ₩7,153 | ₩7,394 | ₩6,953 | ₩7,273 | +1.68% | 3.1만 |
|---|
| 2026.07.14 | ₩7,460 | ₩7,612 | ₩6,726 | ₩7,120 | -4.56% | 22.3만 |
|---|
| 2026.07.13 | ₩8,168 | ₩8,168 | ₩7,100 | ₩7,500 | -8.17% | 33.4만 |
|---|
| 2026.07.10 | ₩8,982 | ₩9,139 | ₩8,041 | ₩8,154 | -9.21% | 15.4만 |
|---|
| 2026.07.09 | ₩9,596 | ₩9,948 | ₩8,848 | ₩8,995 | -6.26% | 12.2만 |
|---|
| 2026.07.08 | ₩10,557 | ₩10,810 | ₩9,329 | ₩9,529 | -9.73% | 25.8만 |
|---|
| 2026.07.07 | ₩10,210 | ₩11,010 | ₩10,129 | ₩10,863 | +6.41% | 9.9만 |
|---|
| 2026.07.06 | ₩10,210 | ₩10,383 | ₩10,063 | ₩10,290 | +0.78% | 3.1만 |
|---|
| 2026.07.02 | ₩10,610 | ₩10,757 | ₩9,983 | ₩10,330 | -2.64% | 13.1만 |
|---|
| 2026.07.01 | ₩10,436 | ₩10,677 | ₩10,161 | ₩10,597 | +1.53% | 15.1만 |
|---|
| 2026.06.30 | ₩10,383 | ₩10,677 | ₩10,143 | ₩10,530 | +1.41% | 11.4만 |
|---|
| 2026.06.29 | ₩9,435 | ₩10,406 | ₩9,435 | ₩10,396 | +10.18% | 13.2만 |
|---|
| 2026.06.26 | ₩9,142 | ₩10,103 | ₩9,142 | ₩9,449 | +3.36% | 30.2만 |
|---|
| 2026.06.25 | ₩9,075 | ₩9,473 | ₩8,701 | ₩9,135 | +0.66% | 12만 |
|---|
| 2026.06.24 | ₩9,369 | ₩9,702 | ₩9,008 | ₩9,088 | -2.99% | 4.9만 |
|---|
| 2026.06.23 | ₩8,968 | ₩9,876 | ₩8,968 | ₩9,409 | +4.91% | 7.5만 |
|---|
| 2026.06.22 | ₩8,915 | ₩9,409 | ₩8,421 | ₩8,808 | -1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩8,541 | ₩8,942 | ₩8,108 | ₩8,822 | +3.28% | 12.5만 |
|---|
| 2026.06.17 | ₩8,048 | ₩9,048 | ₩7,901 | ₩8,621 | +7.13% | 12.6만 |
|---|
| 2026.06.16 | ₩7,554 | ₩8,208 | ₩7,260 | ₩7,967 | +5.48% | 8.1만 |
|---|
| 2026.06.15 | ₩7,767 | ₩8,244 | ₩7,087 | ₩7,500 | -3.44% | 15.3만 |
|---|
| 2026.06.12 | ₩8,381 | ₩8,535 | ₩7,514 | ₩7,607 | -9.24% | 10.9만 |
|---|
| 2026.06.11 | ₩8,675 | ₩9,075 | ₩8,354 | ₩8,435 | -2.77% | 8.5만 |
|---|
| 2026.06.10 | ₩8,635 | ₩8,995 | ₩8,141 | ₩8,661 | +0.31% | 7.3만 |
|---|
| 2026.06.09 | ₩8,635 | ₩9,275 | ₩8,268 | ₩8,448 | -2.16% | 8.4만 |
|---|
| 2026.06.08 | ₩8,982 | ₩9,329 | ₩8,021 | ₩8,381 | -6.69% | 8.9만 |
|---|
| 2026.06.05 | ₩10,410 | ₩10,410 | ₩8,435 | ₩8,848 | -15.00% | 28.1만 |
|---|
| 2026.06.04 | ₩9,342 | ₩9,556 | ₩8,835 | ₩9,142 | -2.14% | 13.3만 |
|---|
| 2026.06.03 | ₩9,596 | ₩10,307 | ₩9,449 | ₩9,569 | -0.28% | 5만 |
|---|
| 2026.06.02 | ₩10,169 | ₩10,658 | ₩9,342 | ₩9,782 | -3.81% | 4.9만 |
|---|
| 2026.06.01 | ₩9,809 | ₩10,196 | ₩9,609 | ₩10,196 | +3.95% | 3만 |
|---|
| 2026.05.29 | ₩10,169 | ₩10,343 | ₩9,769 | ₩9,769 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩10,263 | ₩10,503 | ₩9,983 | ₩10,116 | -1.43% | 3.9만 |
|---|
| 2026.05.27 | ₩10,276 | ₩10,410 | ₩10,049 | ₩10,183 | -0.91% | 2.6만 |
|---|
| 2026.05.26 | ₩10,476 | ₩10,810 | ₩9,889 | ₩10,129 | -3.31% | 4.5만 |
|---|
| 2026.05.22 | ₩10,637 | ₩10,810 | ₩10,190 | ₩10,570 | -0.63% | 2.1만 |
|---|
| 2026.05.21 | ₩10,023 | ₩10,797 | ₩10,023 | ₩10,743 | +7.19% | 2.8만 |
|---|
| 2026.05.20 | ₩10,103 | ₩10,263 | ₩9,929 | ₩10,223 | +1.19% | 2만 |
|---|
| 2026.05.19 | ₩10,263 | ₩10,363 | ₩9,909 | ₩9,929 | -3.25% | 2.8만 |
|---|
| 2026.05.18 | ₩10,049 | ₩10,531 | ₩9,782 | ₩10,129 | +0.80% | 3.1만 |
|---|
| 2026.05.15 | ₩10,436 | ₩10,537 | ₩10,009 | ₩10,196 | -2.30% | 1.7만 |
|---|
| 2026.05.14 | ₩10,276 | ₩10,810 | ₩10,143 | ₩10,717 | +4.29% | 3.7만 |
|---|
| 2026.05.13 | ₩10,703 | ₩10,703 | ₩10,356 | ₩10,356 | -3.24% | 3.5만 |
|---|
| 2026.05.12 | ₩10,450 | ₩10,810 | ₩10,270 | ₩10,623 | +1.66% | 2.4만 |
|---|
| 2026.05.11 | ₩10,250 | ₩10,677 | ₩10,250 | ₩10,463 | +2.08% | 3.4만 |
|---|
| 2026.05.08 | ₩10,276 | ₩10,503 | ₩10,009 | ₩10,276 | 0.00% | 2.8만 |
|---|
| 2026.05.07 | ₩10,637 | ₩10,677 | ₩9,903 | ₩10,303 | -3.14% | 4.8만 |
|---|
| 2026.05.06 | ₩10,143 | ₩10,917 | ₩10,143 | ₩10,677 | +5.26% | 11만 |
|---|
| 2026.05.05 | ₩10,023 | ₩10,436 | ₩9,169 | ₩10,009 | -0.13% | 11만 |
|---|
| 2026.05.04 | ₩10,183 | ₩11,064 | ₩10,183 | ₩10,263 | +0.79% | 4.8만 |
|---|
| 2026.05.01 | ₩9,929 | ₩10,330 | ₩9,929 | ₩10,156 | +2.28% | 2.4만 |
|---|
| 2026.04.30 | ₩9,462 | ₩10,009 | ₩9,462 | ₩9,836 | +3.95% | 3만 |
|---|
| 2026.04.29 | ₩9,542 | ₩9,829 | ₩8,755 | ₩9,409 | -1.40% | 11.4만 |
|---|
| 2026.04.28 | ₩9,943 | ₩10,330 | ₩9,315 | ₩9,462 | -4.83% | 5만 |
|---|
| 2026.04.27 | ₩10,677 | ₩10,877 | ₩9,422 | ₩9,769 | -8.50% | 12.3만 |
|---|
| 2026.04.24 | ₩10,890 | ₩11,124 | ₩10,383 | ₩10,810 | -0.74% | 6.1만 |
|---|
| 2026.04.23 | ₩11,277 | ₩11,658 | ₩10,663 | ₩10,797 | -4.26% | 4.5만 |
|---|
| 2026.04.22 | ₩11,624 | ₩11,904 | ₩11,130 | ₩11,264 | -3.10% | 5.2만 |
|---|
| 2026.04.21 | ₩11,758 | ₩12,158 | ₩11,344 | ₩11,344 | -3.52% | 2.6만 |
|---|
| 2026.04.20 | ₩11,758 | ₩11,958 | ₩11,477 | ₩11,931 | +1.48% | 2.3만 |
|---|
| 2026.04.17 | ₩11,571 | ₩12,151 | ₩11,571 | ₩11,864 | +2.54% | 10.5만 |
|---|
| 2026.04.16 | ₩11,918 | ₩11,918 | ₩11,457 | ₩11,784 | -1.12% | 5.8만 |
|---|
| 2026.04.15 | ₩11,504 | ₩11,824 | ₩11,315 | ₩11,798 | +2.55% | 4.3만 |
|---|
| 2026.04.14 | ₩11,934 | ₩12,198 | ₩11,344 | ₩11,491 | -3.71% | 6.1만 |
|---|
| 2026.04.13 | ₩11,144 | ₩11,664 | ₩11,077 | ₩11,451 | +2.75% | 2.5만 |
|---|
| 2026.04.10 | ₩11,638 | ₩12,099 | ₩11,037 | ₩11,104 | -4.59% | 5.2만 |
|---|
| 2026.04.09 | ₩11,704 | ₩12,251 | ₩11,451 | ₩11,624 | -0.68% | 1.2만 |
|---|
| 2026.04.08 | ₩12,011 | ₩12,303 | ₩11,557 | ₩11,691 | -2.67% | 4.3만 |
|---|
| 2026.04.07 | ₩11,664 | ₩12,091 | ₩11,344 | ₩11,811 | +1.26% | 2.7만 |
|---|
| 2026.04.06 | ₩12,278 | ₩12,398 | ₩11,731 | ₩11,758 | -4.24% | 2.4만 |
|---|
| 2026.04.02 | ₩11,691 | ₩12,458 | ₩11,691 | ₩12,372 | +5.82% | 7.7만 |
|---|
| 2026.04.01 | ₩12,011 | ₩12,438 | ₩11,644 | ₩11,824 | -1.56% | 3.7만 |
|---|
| 2026.03.31 | ₩12,045 | ₩12,332 | ₩11,744 | ₩11,838 | -1.72% | 3.2만 |
|---|
| 2026.03.30 | ₩12,011 | ₩12,747 | ₩11,291 | ₩11,744 | -2.22% | 5.4만 |
|---|
| 2026.03.27 | ₩12,312 | ₩12,719 | ₩11,924 | ₩12,011 | -2.44% | 3.4만 |
|---|
| 2026.03.26 | ₩12,011 | ₩12,665 | ₩12,011 | ₩12,452 | +3.67% | 2.3만 |
|---|
| 2026.03.25 | ₩11,317 | ₩12,679 | ₩11,185 | ₩12,198 | +7.78% | 4.6만 |
|---|
| 2026.03.24 | ₩11,291 | ₩11,771 | ₩10,823 | ₩11,050 | -2.13% | 3.8만 |
|---|
| 2026.03.23 | ₩11,544 | ₩12,585 | ₩11,344 | ₩11,571 | +0.23% | 7.8만 |
|---|
| 2026.03.20 | ₩12,011 | ₩12,105 | ₩11,210 | ₩11,344 | -5.56% | 8.5만 |
|---|
| 2026.03.19 | ₩12,011 | ₩12,211 | ₩11,607 | ₩12,118 | +0.89% | 2.4만 |
|---|
| 2026.03.18 | ₩12,532 | ₩12,532 | ₩11,711 | ₩12,051 | -3.83% | 5.9만 |
|---|
| 2026.03.17 | ₩12,011 | ₩12,612 | ₩11,411 | ₩12,525 | +4.28% | 7.1만 |
|---|
| 2026.03.16 | ₩11,678 | ₩12,018 | ₩11,477 | ₩11,557 | -1.03% | 6만 |
|---|
| 2026.03.13 | ₩12,011 | ₩12,145 | ₩11,477 | ₩11,517 | -4.11% | 3.8만 |
|---|
| 2026.03.12 | ₩12,011 | ₩12,265 | ₩11,504 | ₩12,078 | +0.56% | 4.2만 |
|---|
| 2026.03.11 | ₩12,011 | ₩12,316 | ₩11,477 | ₩11,918 | -0.78% | 2.5만 |
|---|
| 2026.03.10 | ₩12,412 | ₩12,412 | ₩11,824 | ₩11,944 | -3.76% | 4.4만 |
|---|
| 2026.03.09 | ₩12,011 | ₩12,679 | ₩12,011 | ₩12,438 | +3.56% | 6만 |
|---|
| 2026.03.06 | ₩12,438 | ₩12,692 | ₩12,078 | ₩12,185 | -2.04% | 2.9만 |
|---|
| 2026.03.05 | ₩12,105 | ₩12,812 | ₩11,958 | ₩12,705 | +4.96% | 5.1만 |
|---|
| 2026.03.04 | ₩12,011 | ₩12,745 | ₩11,878 | ₩12,185 | +1.44% | 7.6만 |
|---|
| 2026.03.03 | ₩11,624 | ₩12,265 | ₩11,471 | ₩11,744 | +1.03% | 5만 |
|---|
| 2026.03.02 | ₩11,664 | ₩12,091 | ₩11,511 | ₩11,958 | +2.52% | 3.2만 |
|---|
| 2026.02.27 | ₩11,891 | ₩11,891 | ₩11,424 | ₩11,664 | -1.91% | 3.3만 |
|---|
| 2026.02.26 | ₩11,864 | ₩12,250 | ₩11,384 | ₩11,851 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩11,824 | ₩12,011 | ₩11,317 | ₩11,864 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩10,957 | ₩12,011 | ₩10,957 | ₩11,544 | +5.36% | 5.8만 |
|---|
| 2026.02.23 | ₩11,544 | ₩11,771 | ₩10,743 | ₩10,890 | -5.66% | 6.7만 |
|---|
| 2026.02.20 | ₩11,304 | ₩12,011 | ₩11,024 | ₩11,411 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩10,984 | ₩11,664 | ₩10,523 | ₩11,664 | +6.20% | 6.3만 |
|---|
| 2026.02.18 | ₩10,904 | ₩12,505 | ₩10,610 | ₩10,984 | +0.73% | 12.8만 |
|---|
| 2026.02.17 | ₩11,304 | ₩11,544 | ₩10,476 | ₩11,050 | -2.24% | 6.1만 |
|---|
| 2026.02.13 | ₩11,758 | ₩13,306 | ₩11,177 | ₩11,304 | -3.86% | 31.6만 |
|---|
| 2026.02.12 | ₩13,399 | ₩14,627 | ₩10,681 | ₩10,970 | -18.13% | 69.3만 |
|---|
| 2026.02.11 | ₩19,338 | ₩19,338 | ₩18,130 | ₩18,804 | -2.76% | 3.6만 |
|---|
| 2026.02.10 | ₩19,418 | ₩19,552 | ₩18,764 | ₩19,098 | -1.65% | 2.3만 |
|---|
| 2026.02.09 | ₩18,684 | ₩19,605 | ₩18,391 | ₩19,525 | +4.50% | 2.7만 |
|---|
| 2026.02.06 | ₩18,017 | ₩19,111 | ₩18,017 | ₩18,631 | +3.41% | 6.4만 |
|---|
| 2026.02.05 | ₩18,711 | ₩19,098 | ₩17,616 | ₩17,883 | -4.42% | 7.5만 |
|---|
| 2026.02.04 | ₩19,912 | ₩20,326 | ₩17,336 | ₩18,190 | -8.65% | 23.8만 |
|---|
| 2026.02.03 | ₩20,734 | ₩20,734 | ₩19,859 | ₩20,553 | -0.88% | 3.1만 |
|---|
| 2026.02.02 | ₩20,099 | ₩21,507 | ₩19,805 | ₩20,219 | +0.60% | 5.3만 |
|---|
| 2026.01.30 | ₩20,085 | ₩20,232 | ₩19,231 | ₩19,912 | -0.86% | 4.9만 |
|---|
| 2026.01.29 | ₩20,339 | ₩20,392 | ₩19,965 | ₩20,392 | +0.26% | 1.7만 |
|---|
| 2026.01.28 | ₩20,873 | ₩20,873 | ₩20,019 | ₩20,206 | -3.20% | 1.9만 |
|---|
| 2026.01.27 | ₩20,806 | ₩21,220 | ₩20,032 | ₩20,606 | -0.96% | 1.7만 |
|---|
| 2026.01.26 | ₩20,019 | ₩21,166 | ₩19,885 | ₩20,859 | +4.20% | 7.4만 |
|---|
| 2026.01.23 | ₩20,352 | ₩20,599 | ₩19,351 | ₩20,085 | -1.31% | 3.9만 |
|---|
| 2026.01.22 | ₩20,019 | ₩21,100 | ₩20,019 | ₩20,553 | +2.67% | 3.9만 |
|---|
| 2026.01.21 | ₩20,339 | ₩20,459 | ₩19,391 | ₩20,085 | -1.25% | 3.5만 |
|---|
| 2026.01.20 | ₩20,819 | ₩20,819 | ₩20,019 | ₩20,099 | -3.46% | 4.3만 |
|---|
| 2026.01.16 | ₩20,192 | ₩21,420 | ₩20,112 | ₩21,300 | +5.49% | 4.6만 |
|---|
| 2026.01.15 | ₩21,353 | ₩21,707 | ₩20,019 | ₩20,259 | -5.12% | 6만 |
|---|
| 2026.01.14 | ₩21,353 | ₩21,914 | ₩21,020 | ₩21,460 | +0.50% | 6.6만 |
|---|
| 2026.01.13 | ₩21,020 | ₩21,313 | ₩20,064 | ₩21,313 | +1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩20,686 | ₩21,353 | ₩19,885 | ₩21,140 | +2.19% | 9.7만 |
|---|
| 2026.01.09 | ₩20,593 | ₩20,926 | ₩20,059 | ₩20,886 | +1.43% | 2.3만 |
|---|
| 2026.01.08 | ₩20,819 | ₩21,420 | ₩20,167 | ₩20,619 | -0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩20,633 | ₩21,747 | ₩20,633 | ₩21,166 | +2.59% | 2.8만 |
|---|
| 2026.01.06 | ₩20,032 | ₩21,388 | ₩20,032 | ₩20,753 | +3.60% | 4만 |
|---|
| 2026.01.05 | ₩20,419 | ₩20,539 | ₩19,351 | ₩20,272 | -0.72% | 5.4만 |
|---|
| 2026.01.02 | ₩20,166 | ₩20,232 | ₩19,685 | ₩20,219 | +0.26% | 2.6만 |
|---|
| 2025.12.31 | ₩19,552 | ₩20,132 | ₩19,552 | ₩19,859 | +1.57% | 5.4만 |
|---|
| 2025.12.30 | ₩20,019 | ₩20,019 | ₩19,151 | ₩19,271 | -3.73% | 4.6만 |
|---|
| 2025.12.29 | ₩19,525 | ₩20,219 | ₩18,697 | ₩19,912 | +1.98% | 10.5만 |
|---|
| 2025.12.26 | ₩20,299 | ₩20,399 | ₩19,552 | ₩19,552 | -3.68% | 3.5만 |
|---|
| 2025.12.24 | ₩20,019 | ₩20,562 | ₩19,965 | ₩20,419 | +2.00% | 1.5만 |
|---|
| 2025.12.23 | ₩19,552 | ₩20,352 | ₩19,331 | ₩20,019 | +2.39% | 5.2만 |
|---|
| 2025.12.22 | ₩19,992 | ₩20,392 | ₩19,291 | ₩19,525 | -2.34% | 7.3만 |
|---|
| 2025.12.19 | ₩20,312 | ₩21,070 | ₩18,724 | ₩19,992 | -1.58% | 17만 |
|---|
| 2025.12.18 | ₩20,940 | ₩21,140 | ₩20,152 | ₩20,392 | -2.61% | 6만 |
|---|
| 2025.12.17 | ₩21,794 | ₩21,794 | ₩20,486 | ₩20,606 | -5.45% | 9만 |
|---|
| 2025.12.16 | ₩21,353 | ₩22,187 | ₩21,220 | ₩21,620 | +1.25% | 5.3만 |
|---|
| 2025.12.15 | ₩22,715 | ₩23,288 | ₩20,926 | ₩21,220 | -6.58% | 11.4만 |
|---|
| 2025.12.12 | ₩23,048 | ₩23,889 | ₩22,541 | ₩22,608 | -1.91% | 4.5만 |
|---|
| 2025.12.11 | ₩22,795 | ₩23,088 | ₩22,614 | ₩22,901 | +0.47% | 6.8만 |
|---|
| 2025.12.10 | ₩22,341 | ₩22,848 | ₩22,021 | ₩22,661 | +1.43% | 10.5만 |
|---|
| 2025.12.09 | ₩22,728 | ₩23,382 | ₩22,087 | ₩22,394 | -1.47% | 9.6만 |
|---|
| 2025.12.08 | ₩22,514 | ₩23,248 | ₩22,154 | ₩22,928 | +1.84% | 11.3만 |
|---|
| 2025.12.05 | ₩23,729 | ₩23,889 | ₩22,061 | ₩22,234 | -6.30% | 9만 |
|---|
| 2025.12.04 | ₩23,355 | ₩23,889 | ₩22,421 | ₩23,889 | +2.29% | 11.6만 |
|---|
| 2025.12.03 | ₩22,634 | ₩23,956 | ₩22,513 | ₩23,275 | +2.83% | 10.5만 |
|---|
| 2025.12.02 | ₩22,634 | ₩24,022 | ₩22,173 | ₩22,287 | -1.53% | 8.2만 |
|---|
| 2025.12.01 | ₩23,355 | ₩25,170 | ₩22,688 | ₩23,142 | -0.91% | 7.7만 |
|---|
| 2025.11.28 | ₩22,795 | ₩24,556 | ₩22,348 | ₩24,009 | +5.33% | 17만 |
|---|
| 2025.11.26 | ₩22,554 | ₩23,048 | ₩22,034 | ₩22,514 | -0.18% | 14만 |
|---|
| 2025.11.25 | ₩22,648 | ₩23,489 | ₩22,071 | ₩22,581 | -0.29% | 9.2만 |
|---|
| 2025.11.24 | ₩23,555 | ₩24,383 | ₩21,754 | ₩22,648 | -3.85% | 18.1만 |
|---|
| 2025.11.21 | ₩27,092 | ₩27,092 | ₩21,900 | ₩23,635 | -12.76% | 47.2만 |
|---|
| 2025.11.20 | ₩40,011 | ₩40,011 | ₩21,900 | ₩28,960 | -27.62% | 182.2만 |
|---|
| 2025.11.19 | ₩31,750 | ₩39,570 | ₩31,448 | ₩38,209 | +20.34% | 95.7만 |
|---|
| 2025.11.18 | ₩25,103 | ₩34,499 | ₩24,409 | ₩32,977 | +31.37% | 89.1만 |
|---|
| 2025.11.17 | ₩23,088 | ₩29,114 | ₩23,088 | ₩28,880 | +25.09% | 78.9만 |
|---|
| 2025.11.14 | ₩21,927 | ₩23,769 | ₩21,927 | ₩22,234 | +1.40% | 10.3만 |
|---|
| 2025.11.13 | ₩21,060 | ₩22,514 | ₩21,060 | ₩22,374 | +6.24% | 9.6만 |
|---|
| 2025.11.12 | ₩19,819 | ₩21,754 | ₩19,819 | ₩21,367 | +7.81% | 11.2만 |
|---|
| 2025.11.11 | ₩18,791 | ₩20,072 | ₩18,764 | ₩19,885 | +5.82% | 6.3만 |
|---|
| 2025.11.10 | ₩18,911 | ₩19,472 | ₩18,684 | ₩18,751 | -0.85% | 2.9만 |
|---|
| 2025.11.07 | ₩18,591 | ₩19,044 | ₩18,017 | ₩18,711 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩17,163 | ₩19,151 | ₩17,016 | ₩18,497 | +7.78% | 10.3만 |
|---|
| 2025.11.05 | ₩18,284 | ₩18,551 | ₩16,650 | ₩16,949 | -7.30% | 14.9만 |
|---|
| 2025.11.04 | ₩20,192 | ₩20,472 | ₩18,350 | ₩18,350 | -9.12% | 18.2만 |
|---|
| 2025.11.03 | ₩21,420 | ₩22,234 | ₩20,125 | ₩20,339 | -5.05% | 11.2만 |
|---|
| 2025.10.31 | ₩21,340 | ₩22,314 | ₩20,940 | ₩21,487 | +0.69% | 4.5만 |
|---|
| 2025.10.30 | ₩22,274 | ₩22,888 | ₩20,699 | ₩21,060 | -5.45% | 18.8만 |
|---|
| 2025.10.29 | ₩22,554 | ₩23,182 | ₩22,042 | ₩22,541 | -0.06% | 10.6만 |
|---|
| 2025.10.28 | ₩22,701 | ₩23,218 | ₩22,354 | ₩22,901 | +0.88% | 7.7만 |
|---|
| 2025.10.27 | ₩24,503 | ₩24,528 | ₩22,588 | ₩22,915 | -6.48% | 7.1만 |
|---|
| 2025.10.24 | ₩23,729 | ₩24,303 | ₩23,355 | ₩23,822 | +0.39% | 6.6만 |
|---|
| 2025.10.23 | ₩24,356 | ₩24,636 | ₩23,493 | ₩23,662 | -2.85% | 5.1만 |
|---|
| 2025.10.22 | ₩25,103 | ₩25,757 | ₩23,529 | ₩24,236 | -3.46% | 7.3만 |
|---|
| 2025.10.21 | ₩25,224 | ₩25,691 | ₩24,356 | ₩25,030 | -0.77% | 9.6만 |
|---|
| 2025.10.20 | ₩26,772 | ₩26,772 | ₩24,623 | ₩24,716 | -7.68% | 10만 |
|---|
| 2025.10.17 | ₩25,757 | ₩25,757 | ₩24,983 | ₩25,237 | -2.02% | 7.9만 |
|---|
| 2025.10.16 | ₩26,745 | ₩27,826 | ₩25,504 | ₩25,704 | -3.89% | 9.4만 |
|---|
| 2025.10.15 | ₩26,290 | ₩27,826 | ₩25,584 | ₩26,291 | +0.01% | 10.9만 |
|---|
| 2025.10.14 | ₩25,958 | ₩26,945 | ₩25,624 | ₩26,291 | +1.29% | 16.2만 |
|---|
| 2025.10.13 | ₩26,024 | ₩26,692 | ₩25,063 | ₩25,664 | -1.38% | 10.7만 |
|---|
| 2025.10.10 | ₩26,158 | ₩26,718 | ₩24,743 | ₩25,517 | -2.45% | 8.4만 |
|---|