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 | ₩3,540 | ₩3,673 | ₩3,446 | ₩3,620 | +2.26% | 7.9만 |
| 2026.10.08 | ₩3,580 | ₩3,639 | ₩3,233 | ₩3,513 | -1.87% | 21.3만 |
| 2026.10.07 | ₩3,820 | ₩4,007 | ₩3,607 | ₩3,633 | -4.90% | 6만 |
| 2026.10.06 | ₩3,840 | ₩4,034 | ₩3,740 | ₩3,874 | +0.87% | 7.6만 |
| 2026.10.05 | ₩3,887 | ₩3,887 | ₩3,754 | ₩3,807 | -2.06% | 6.3만 |
| 2026.10.02 | ₩3,981 | ₩4,274 | ₩3,887 | ₩3,927 | -1.34% | 10.1만 |
| 2026.10.01 | ₩4,141 | ₩4,555 | ₩3,780 | ₩3,914 | -5.48% | 24.7만 |
| 2026.09.30 | ₩4,639 | ₩4,657 | ₩4,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,475 |
| -3.54% |
| 5.5만 |
| 2026.09.29 | ₩4,729 | ₩4,789 | ₩4,475 | ₩4,649 | -1.69% | 7.1만 |
|---|
| 2026.09.28 | ₩4,662 | ₩4,742 | ₩4,548 | ₩4,702 | +0.86% | 5.6만 |
|---|
| 2026.09.25 | ₩4,889 | ₩4,936 | ₩4,675 | ₩4,702 | -3.83% | 5.6만 |
|---|
| 2026.09.24 | ₩4,956 | ₩5,143 | ₩4,702 | ₩4,836 | -2.43% | 9만 |
|---|
| 2026.09.23 | ₩5,423 | ₩5,638 | ₩4,982 | ₩5,063 | -6.65% | 5.2만 |
|---|
| 2026.09.22 | ₩5,517 | ₩5,543 | ₩5,250 | ₩5,370 | -2.66% | 3.6만 |
|---|
| 2026.09.21 | ₩5,650 | ₩5,784 | ₩5,210 | ₩5,437 | -3.78% | 3.9만 |
|---|
| 2026.09.18 | ₩5,490 | ₩5,697 | ₩5,343 | ₩5,343 | -2.68% | 9.5만 |
|---|
| 2026.09.17 | ₩5,717 | ₩5,759 | ₩5,356 | ₩5,477 | -4.21% | 4.4만 |
|---|
| 2026.09.16 | ₩6,078 | ₩6,458 | ₩5,584 | ₩5,624 | -7.47% | 8.4만 |
|---|
| 2026.09.15 | ₩6,318 | ₩6,505 | ₩6,051 | ₩6,145 | -2.75% | 4.5만 |
|---|
| 2026.09.14 | ₩6,679 | ₩6,873 | ₩6,292 | ₩6,318 | -5.40% | 5.4만 |
|---|
| 2026.09.11 | ₩6,906 | ₩6,999 | ₩6,679 | ₩6,692 | -3.09% | 4만 |
|---|
| 2026.09.10 | ₩6,999 | ₩7,040 | ₩6,746 | ₩6,812 | -2.67% | 3.2만 |
|---|
| 2026.09.09 | ₩7,374 | ₩7,574 | ₩7,053 | ₩7,053 | -4.35% | 3.9만 |
|---|
| 2026.09.08 | ₩7,587 | ₩7,681 | ₩7,213 | ₩7,427 | -2.11% | 3.7만 |
|---|
| 2026.09.04 | ₩7,534 | ₩7,868 | ₩7,454 | ₩7,641 | +1.42% | 3.6만 |
|---|
| 2026.09.03 | ₩7,360 | ₩7,948 | ₩7,200 | ₩7,534 | +2.36% | 13.6만 |
|---|
| 2026.09.02 | ₩6,986 | ₩7,480 | ₩6,866 | ₩7,400 | +5.93% | 6.4만 |
|---|
| 2026.09.01 | ₩6,679 | ₩6,919 | ₩6,625 | ₩6,919 | +3.60% | 4.9만 |
|---|
| 2026.08.31 | ₩6,812 | ₩6,812 | ₩6,559 | ₩6,559 | -3.73% | 4.4만 |
|---|
| 2026.08.28 | ₩6,572 | ₩6,866 | ₩6,412 | ₩6,826 | +3.86% | 3.3만 |
|---|
| 2026.08.27 | ₩6,372 | ₩6,679 | ₩6,372 | ₩6,612 | +3.77% | 2.3만 |
|---|
| 2026.08.26 | ₩6,585 | ₩6,679 | ₩6,292 | ₩6,358 | -3.45% | 5.8만 |
|---|
| 2026.08.25 | ₩6,238 | ₩6,879 | ₩6,238 | ₩6,679 | +7.07% | 10.3만 |
|---|
| 2026.08.24 | ₩6,024 | ₩6,479 | ₩5,926 | ₩6,225 | +3.33% | 7.5만 |
|---|
| 2026.08.21 | ₩6,051 | ₩6,191 | ₩6,011 | ₩6,091 | +0.66% | 4.5만 |
|---|
| 2026.08.20 | ₩6,198 | ₩6,265 | ₩5,864 | ₩6,105 | -1.51% | 7.5만 |
|---|
| 2026.08.19 | ₩5,931 | ₩6,332 | ₩5,844 | ₩6,251 | +5.41% | 8.7만 |
|---|
| 2026.08.18 | ₩5,931 | ₩6,051 | ₩5,764 | ₩5,797 | -2.25% | 7.1만 |
|---|
| 2026.08.17 | ₩6,078 | ₩6,171 | ₩5,918 | ₩6,024 | -0.88% | 4.2만 |
|---|
| 2026.08.14 | ₩6,024 | ₩6,238 | ₩5,931 | ₩6,064 | +0.67% | 3.7만 |
|---|
| 2026.08.13 | ₩6,345 | ₩6,345 | ₩5,958 | ₩5,984 | -5.68% | 8.2만 |
|---|
| 2026.08.12 | ₩6,185 | ₩6,368 | ₩6,125 | ₩6,305 | +1.94% | 4.5만 |
|---|
| 2026.08.11 | ₩6,599 | ₩6,599 | ₩6,165 | ₩6,198 | -6.07% | 8.5만 |
|---|
| 2026.08.10 | ₩6,746 | ₩6,746 | ₩6,358 | ₩6,679 | -0.99% | 8.5만 |
|---|
| 2026.08.07 | ₩6,772 | ₩6,931 | ₩6,438 | ₩6,505 | -3.94% | 6.2만 |
|---|
| 2026.08.06 | ₩6,692 | ₩6,879 | ₩6,278 | ₩6,438 | -3.79% | 8만 |
|---|
| 2026.08.05 | ₩7,520 | ₩7,547 | ₩6,438 | ₩6,686 | -11.10% | 14.2만 |
|---|
| 2026.08.04 | ₩6,772 | ₩7,213 | ₩6,425 | ₩7,013 | +3.55% | 4.1만 |
|---|
| 2026.08.03 | ₩6,545 | ₩6,853 | ₩6,545 | ₩6,719 | +2.65% | 3만 |
|---|
| 2026.07.31 | ₩6,492 | ₩6,666 | ₩6,205 | ₩6,452 | -0.62% | 5.1만 |
|---|
| 2026.07.30 | ₩6,372 | ₩6,545 | ₩6,145 | ₩6,385 | +0.21% | 5만 |
|---|
| 2026.07.29 | ₩6,332 | ₩6,559 | ₩6,185 | ₩6,211 | -1.90% | 5.3만 |
|---|
| 2026.07.28 | ₩6,465 | ₩6,692 | ₩6,131 | ₩6,412 | -0.83% | 6.3만 |
|---|
| 2026.07.27 | ₩6,652 | ₩7,066 | ₩6,479 | ₩6,479 | -2.61% | 6.8만 |
|---|
| 2026.07.24 | ₩6,973 | ₩7,267 | ₩6,572 | ₩6,632 | -4.89% | 8.5만 |
|---|
| 2026.07.23 | ₩6,959 | ₩7,160 | ₩6,826 | ₩6,986 | +0.38% | 3만 |
|---|
| 2026.07.22 | ₩7,040 | ₩7,120 | ₩6,906 | ₩7,053 | +0.19% | 2.9만 |
|---|
| 2026.07.21 | ₩6,893 | ₩7,113 | ₩6,812 | ₩7,013 | +1.74% | 2.7만 |
|---|
| 2026.07.20 | ₩7,160 | ₩7,160 | ₩6,679 | ₩6,826 | -4.66% | 4.9만 |
|---|
| 2026.07.17 | ₩6,853 | ₩7,601 | ₩6,853 | ₩7,120 | +3.90% | 5.6만 |
|---|
| 2026.07.16 | ₩7,240 | ₩7,480 | ₩6,833 | ₩6,919 | -4.43% | 8.4만 |
|---|
| 2026.07.15 | ₩7,160 | ₩7,400 | ₩6,959 | ₩7,280 | +1.68% | 3.1만 |
|---|
| 2026.07.14 | ₩7,467 | ₩7,619 | ₩6,732 | ₩7,126 | -4.56% | 22.3만 |
|---|
| 2026.07.13 | ₩8,175 | ₩8,175 | ₩7,106 | ₩7,507 | -8.17% | 33.4만 |
|---|
| 2026.07.10 | ₩8,990 | ₩9,147 | ₩8,048 | ₩8,162 | -9.21% | 15.4만 |
|---|
| 2026.07.09 | ₩9,604 | ₩9,957 | ₩8,856 | ₩9,003 | -6.26% | 12.2만 |
|---|
| 2026.07.08 | ₩10,566 | ₩10,820 | ₩9,337 | ₩9,537 | -9.73% | 25.8만 |
|---|
| 2026.07.07 | ₩10,219 | ₩11,020 | ₩10,139 | ₩10,873 | +6.41% | 9.9만 |
|---|
| 2026.07.06 | ₩10,219 | ₩10,392 | ₩10,072 | ₩10,299 | +0.78% | 3.1만 |
|---|
| 2026.07.02 | ₩10,619 | ₩10,766 | ₩9,992 | ₩10,339 | -2.64% | 13.1만 |
|---|
| 2026.07.01 | ₩10,446 | ₩10,686 | ₩10,171 | ₩10,606 | +1.53% | 15.1만 |
|---|
| 2026.06.30 | ₩10,392 | ₩10,686 | ₩10,152 | ₩10,539 | +1.41% | 11.4만 |
|---|
| 2026.06.29 | ₩9,444 | ₩10,415 | ₩9,444 | ₩10,406 | +10.18% | 13.2만 |
|---|
| 2026.06.26 | ₩9,150 | ₩10,112 | ₩9,150 | ₩9,457 | +3.36% | 30.2만 |
|---|
| 2026.06.25 | ₩9,083 | ₩9,481 | ₩8,709 | ₩9,143 | +0.66% | 12만 |
|---|
| 2026.06.24 | ₩9,377 | ₩9,711 | ₩9,017 | ₩9,097 | -2.99% | 4.9만 |
|---|
| 2026.06.23 | ₩8,976 | ₩9,885 | ₩8,976 | ₩9,417 | +4.91% | 7.5만 |
|---|
| 2026.06.22 | ₩8,923 | ₩9,417 | ₩8,429 | ₩8,816 | -1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩8,549 | ₩8,950 | ₩8,115 | ₩8,830 | +3.28% | 12.5만 |
|---|
| 2026.06.17 | ₩8,055 | ₩9,057 | ₩7,908 | ₩8,629 | +7.13% | 12.6만 |
|---|
| 2026.06.16 | ₩7,561 | ₩8,215 | ₩7,267 | ₩7,975 | +5.48% | 8.1만 |
|---|
| 2026.06.15 | ₩7,774 | ₩8,251 | ₩7,093 | ₩7,507 | -3.44% | 15.3만 |
|---|
| 2026.06.12 | ₩8,389 | ₩8,542 | ₩7,520 | ₩7,614 | -9.24% | 10.9만 |
|---|
| 2026.06.11 | ₩8,683 | ₩9,083 | ₩8,362 | ₩8,442 | -2.77% | 8.5만 |
|---|
| 2026.06.10 | ₩8,642 | ₩9,003 | ₩8,148 | ₩8,669 | +0.31% | 7.3만 |
|---|
| 2026.06.09 | ₩8,642 | ₩9,284 | ₩8,275 | ₩8,455 | -2.16% | 8.4만 |
|---|
| 2026.06.08 | ₩8,990 | ₩9,337 | ₩8,028 | ₩8,389 | -6.69% | 8.9만 |
|---|
| 2026.06.05 | ₩10,419 | ₩10,419 | ₩8,442 | ₩8,856 | -15.00% | 28.1만 |
|---|
| 2026.06.04 | ₩9,350 | ₩9,564 | ₩8,843 | ₩9,150 | -2.14% | 13.3만 |
|---|
| 2026.06.03 | ₩9,604 | ₩10,316 | ₩9,457 | ₩9,578 | -0.28% | 5만 |
|---|
| 2026.06.02 | ₩10,179 | ₩10,668 | ₩9,350 | ₩9,791 | -3.81% | 4.9만 |
|---|
| 2026.06.01 | ₩9,818 | ₩10,205 | ₩9,618 | ₩10,205 | +3.95% | 3만 |
|---|
| 2026.05.29 | ₩10,179 | ₩10,352 | ₩9,778 | ₩9,778 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩10,272 | ₩10,513 | ₩9,992 | ₩10,125 | -1.43% | 3.9만 |
|---|
| 2026.05.27 | ₩10,286 | ₩10,419 | ₩10,058 | ₩10,192 | -0.91% | 2.6만 |
|---|
| 2026.05.26 | ₩10,486 | ₩10,820 | ₩9,898 | ₩10,139 | -3.31% | 4.5만 |
|---|
| 2026.05.22 | ₩10,646 | ₩10,820 | ₩10,199 | ₩10,579 | -0.63% | 2.1만 |
|---|
| 2026.05.21 | ₩10,032 | ₩10,806 | ₩10,032 | ₩10,753 | +7.19% | 2.8만 |
|---|
| 2026.05.20 | ₩10,112 | ₩10,272 | ₩9,938 | ₩10,232 | +1.19% | 2만 |
|---|
| 2026.05.19 | ₩10,272 | ₩10,372 | ₩9,918 | ₩9,938 | -3.25% | 2.8만 |
|---|
| 2026.05.18 | ₩10,058 | ₩10,541 | ₩9,791 | ₩10,139 | +0.80% | 3.1만 |
|---|
| 2026.05.15 | ₩10,446 | ₩10,546 | ₩10,018 | ₩10,205 | -2.30% | 1.7만 |
|---|
| 2026.05.14 | ₩10,286 | ₩10,820 | ₩10,152 | ₩10,726 | +4.29% | 3.7만 |
|---|
| 2026.05.13 | ₩10,713 | ₩10,713 | ₩10,366 | ₩10,366 | -3.24% | 3.5만 |
|---|
| 2026.05.12 | ₩10,459 | ₩10,820 | ₩10,279 | ₩10,633 | +1.66% | 2.4만 |
|---|
| 2026.05.11 | ₩10,259 | ₩10,686 | ₩10,259 | ₩10,473 | +2.08% | 3.4만 |
|---|
| 2026.05.08 | ₩10,286 | ₩10,513 | ₩10,018 | ₩10,286 | 0.00% | 2.8만 |
|---|
| 2026.05.07 | ₩10,646 | ₩10,686 | ₩9,911 | ₩10,312 | -3.14% | 4.8만 |
|---|
| 2026.05.06 | ₩10,152 | ₩10,927 | ₩10,152 | ₩10,686 | +5.26% | 11만 |
|---|
| 2026.05.05 | ₩10,032 | ₩10,446 | ₩9,177 | ₩10,018 | -0.13% | 11만 |
|---|
| 2026.05.04 | ₩10,192 | ₩11,074 | ₩10,192 | ₩10,272 | +0.79% | 4.8만 |
|---|
| 2026.05.01 | ₩9,938 | ₩10,339 | ₩9,938 | ₩10,165 | +2.28% | 2.4만 |
|---|
| 2026.04.30 | ₩9,471 | ₩10,018 | ₩9,471 | ₩9,845 | +3.95% | 3만 |
|---|
| 2026.04.29 | ₩9,551 | ₩9,838 | ₩8,763 | ₩9,417 | -1.40% | 11.4만 |
|---|
| 2026.04.28 | ₩9,952 | ₩10,339 | ₩9,324 | ₩9,471 | -4.83% | 5만 |
|---|
| 2026.04.27 | ₩10,686 | ₩10,887 | ₩9,431 | ₩9,778 | -8.50% | 12.3만 |
|---|
| 2026.04.24 | ₩10,900 | ₩11,134 | ₩10,392 | ₩10,820 | -0.74% | 6.1만 |
|---|
| 2026.04.23 | ₩11,287 | ₩11,668 | ₩10,673 | ₩10,806 | -4.26% | 4.5만 |
|---|
| 2026.04.22 | ₩11,635 | ₩11,915 | ₩11,140 | ₩11,274 | -3.10% | 5.2만 |
|---|
| 2026.04.21 | ₩11,768 | ₩12,169 | ₩11,354 | ₩11,354 | -3.52% | 2.6만 |
|---|
| 2026.04.20 | ₩11,768 | ₩11,969 | ₩11,488 | ₩11,942 | +1.48% | 2.3만 |
|---|
| 2026.04.17 | ₩11,581 | ₩12,162 | ₩11,581 | ₩11,875 | +2.54% | 10.5만 |
|---|
| 2026.04.16 | ₩11,929 | ₩11,929 | ₩11,468 | ₩11,795 | -1.12% | 5.8만 |
|---|
| 2026.04.15 | ₩11,514 | ₩11,835 | ₩11,325 | ₩11,808 | +2.55% | 4.3만 |
|---|
| 2026.04.14 | ₩11,945 | ₩12,209 | ₩11,354 | ₩11,501 | -3.71% | 6.1만 |
|---|
| 2026.04.13 | ₩11,154 | ₩11,675 | ₩11,087 | ₩11,461 | +2.75% | 2.5만 |
|---|
| 2026.04.10 | ₩11,648 | ₩12,110 | ₩11,047 | ₩11,114 | -4.59% | 5.2만 |
|---|
| 2026.04.09 | ₩11,715 | ₩12,262 | ₩11,461 | ₩11,635 | -0.68% | 1.2만 |
|---|
| 2026.04.08 | ₩12,022 | ₩12,315 | ₩11,568 | ₩11,701 | -2.67% | 4.3만 |
|---|
| 2026.04.07 | ₩11,675 | ₩12,102 | ₩11,354 | ₩11,822 | +1.26% | 2.7만 |
|---|
| 2026.04.06 | ₩12,289 | ₩12,409 | ₩11,742 | ₩11,768 | -4.24% | 2.4만 |
|---|
| 2026.04.02 | ₩11,701 | ₩12,470 | ₩11,701 | ₩12,383 | +5.82% | 7.7만 |
|---|
| 2026.04.01 | ₩12,022 | ₩12,449 | ₩11,655 | ₩11,835 | -1.56% | 3.7만 |
|---|
| 2026.03.31 | ₩12,055 | ₩12,343 | ₩11,755 | ₩11,848 | -1.72% | 3.2만 |
|---|
| 2026.03.30 | ₩12,022 | ₩12,758 | ₩11,301 | ₩11,755 | -2.22% | 5.4만 |
|---|
| 2026.03.27 | ₩12,323 | ₩12,730 | ₩11,935 | ₩12,022 | -2.44% | 3.4만 |
|---|
| 2026.03.26 | ₩12,022 | ₩12,677 | ₩12,022 | ₩12,463 | +3.67% | 2.3만 |
|---|
| 2026.03.25 | ₩11,327 | ₩12,690 | ₩11,195 | ₩12,209 | +7.78% | 4.6만 |
|---|
| 2026.03.24 | ₩11,301 | ₩11,782 | ₩10,833 | ₩11,060 | -2.13% | 3.8만 |
|---|
| 2026.03.23 | ₩11,554 | ₩12,596 | ₩11,354 | ₩11,581 | +0.23% | 7.8만 |
|---|
| 2026.03.20 | ₩12,022 | ₩12,116 | ₩11,221 | ₩11,354 | -5.56% | 8.5만 |
|---|
| 2026.03.19 | ₩12,022 | ₩12,222 | ₩11,617 | ₩12,129 | +0.89% | 2.4만 |
|---|
| 2026.03.18 | ₩12,543 | ₩12,543 | ₩11,721 | ₩12,062 | -3.83% | 5.9만 |
|---|
| 2026.03.17 | ₩12,022 | ₩12,623 | ₩11,421 | ₩12,536 | +4.28% | 7.1만 |
|---|
| 2026.03.16 | ₩11,688 | ₩12,029 | ₩11,488 | ₩11,568 | -1.03% | 6만 |
|---|
| 2026.03.13 | ₩12,022 | ₩12,156 | ₩11,488 | ₩11,528 | -4.11% | 3.8만 |
|---|
| 2026.03.12 | ₩12,022 | ₩12,276 | ₩11,514 | ₩12,089 | +0.56% | 4.2만 |
|---|
| 2026.03.11 | ₩12,022 | ₩12,327 | ₩11,488 | ₩11,929 | -0.78% | 2.5만 |
|---|
| 2026.03.10 | ₩12,423 | ₩12,423 | ₩11,835 | ₩11,955 | -3.76% | 4.4만 |
|---|
| 2026.03.09 | ₩12,022 | ₩12,690 | ₩12,022 | ₩12,449 | +3.56% | 6만 |
|---|
| 2026.03.06 | ₩12,449 | ₩12,703 | ₩12,089 | ₩12,196 | -2.04% | 2.9만 |
|---|
| 2026.03.05 | ₩12,116 | ₩12,823 | ₩11,969 | ₩12,717 | +4.96% | 5.1만 |
|---|
| 2026.03.04 | ₩12,022 | ₩12,757 | ₩11,888 | ₩12,196 | +1.44% | 7.6만 |
|---|
| 2026.03.03 | ₩11,635 | ₩12,276 | ₩11,481 | ₩11,755 | +1.03% | 5만 |
|---|
| 2026.03.02 | ₩11,675 | ₩12,102 | ₩11,521 | ₩11,969 | +2.52% | 3.2만 |
|---|
| 2026.02.27 | ₩11,902 | ₩11,902 | ₩11,434 | ₩11,675 | -1.91% | 3.3만 |
|---|
| 2026.02.26 | ₩11,875 | ₩12,261 | ₩11,394 | ₩11,862 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩11,835 | ₩12,022 | ₩11,327 | ₩11,875 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩10,967 | ₩12,022 | ₩10,967 | ₩11,554 | +5.36% | 5.8만 |
|---|
| 2026.02.23 | ₩11,554 | ₩11,782 | ₩10,753 | ₩10,900 | -5.66% | 6.7만 |
|---|
| 2026.02.20 | ₩11,314 | ₩12,022 | ₩11,034 | ₩11,421 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩10,993 | ₩11,675 | ₩10,533 | ₩11,675 | +6.20% | 6.3만 |
|---|
| 2026.02.18 | ₩10,913 | ₩12,516 | ₩10,619 | ₩10,993 | +0.73% | 12.8만 |
|---|
| 2026.02.17 | ₩11,314 | ₩11,554 | ₩10,486 | ₩11,060 | -2.24% | 6.1만 |
|---|
| 2026.02.13 | ₩11,768 | ₩13,318 | ₩11,187 | ₩11,314 | -3.86% | 31.6만 |
|---|
| 2026.02.12 | ₩13,411 | ₩14,640 | ₩10,690 | ₩10,980 | -18.13% | 69.3만 |
|---|
| 2026.02.11 | ₩19,355 | ₩19,355 | ₩18,147 | ₩18,821 | -2.76% | 3.6만 |
|---|
| 2026.02.10 | ₩19,436 | ₩19,569 | ₩18,781 | ₩19,115 | -1.65% | 2.3만 |
|---|
| 2026.02.09 | ₩18,701 | ₩19,623 | ₩18,407 | ₩19,542 | +4.50% | 2.7만 |
|---|
| 2026.02.06 | ₩18,033 | ₩19,128 | ₩18,033 | ₩18,647 | +3.41% | 6.4만 |
|---|
| 2026.02.05 | ₩18,728 | ₩19,115 | ₩17,632 | ₩17,899 | -4.42% | 7.5만 |
|---|
| 2026.02.04 | ₩19,930 | ₩20,344 | ₩17,352 | ₩18,207 | -8.65% | 23.8만 |
|---|
| 2026.02.03 | ₩20,753 | ₩20,753 | ₩19,876 | ₩20,571 | -0.88% | 3.1만 |
|---|
| 2026.02.02 | ₩20,117 | ₩21,526 | ₩19,823 | ₩20,237 | +0.60% | 5.3만 |
|---|
| 2026.01.30 | ₩20,103 | ₩20,250 | ₩19,249 | ₩19,930 | -0.86% | 4.9만 |
|---|
| 2026.01.29 | ₩20,357 | ₩20,411 | ₩19,983 | ₩20,411 | +0.26% | 1.7만 |
|---|
| 2026.01.28 | ₩20,892 | ₩20,892 | ₩20,037 | ₩20,224 | -3.20% | 1.9만 |
|---|
| 2026.01.27 | ₩20,825 | ₩21,239 | ₩20,050 | ₩20,624 | -0.96% | 1.7만 |
|---|
| 2026.01.26 | ₩20,037 | ₩21,185 | ₩19,903 | ₩20,878 | +4.20% | 7.4만 |
|---|
| 2026.01.23 | ₩20,371 | ₩20,618 | ₩19,369 | ₩20,103 | -1.31% | 3.9만 |
|---|
| 2026.01.22 | ₩20,037 | ₩21,119 | ₩20,037 | ₩20,571 | +2.67% | 3.9만 |
|---|
| 2026.01.21 | ₩20,357 | ₩20,478 | ₩19,409 | ₩20,103 | -1.25% | 3.5만 |
|---|
| 2026.01.20 | ₩20,838 | ₩20,838 | ₩20,037 | ₩20,117 | -3.46% | 4.3만 |
|---|
| 2026.01.16 | ₩20,210 | ₩21,439 | ₩20,130 | ₩21,319 | +5.49% | 4.6만 |
|---|
| 2026.01.15 | ₩21,372 | ₩21,726 | ₩20,037 | ₩20,277 | -5.12% | 6만 |
|---|
| 2026.01.14 | ₩21,372 | ₩21,934 | ₩21,039 | ₩21,479 | +0.50% | 6.6만 |
|---|
| 2026.01.13 | ₩21,039 | ₩21,332 | ₩20,082 | ₩21,332 | +1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩20,705 | ₩21,372 | ₩19,903 | ₩21,159 | +2.19% | 9.7만 |
|---|
| 2026.01.09 | ₩20,611 | ₩20,945 | ₩20,077 | ₩20,905 | +1.43% | 2.3만 |
|---|
| 2026.01.08 | ₩20,838 | ₩21,439 | ₩20,185 | ₩20,638 | -0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩20,651 | ₩21,767 | ₩20,651 | ₩21,185 | +2.59% | 2.8만 |
|---|
| 2026.01.06 | ₩20,050 | ₩21,407 | ₩20,050 | ₩20,771 | +3.60% | 4만 |
|---|
| 2026.01.05 | ₩20,437 | ₩20,558 | ₩19,369 | ₩20,290 | -0.72% | 5.4만 |
|---|
| 2026.01.02 | ₩20,184 | ₩20,250 | ₩19,703 | ₩20,237 | +0.26% | 2.6만 |
|---|
| 2025.12.31 | ₩19,569 | ₩20,150 | ₩19,569 | ₩19,876 | +1.57% | 5.4만 |
|---|
| 2025.12.30 | ₩20,037 | ₩20,037 | ₩19,168 | ₩19,289 | -3.73% | 4.6만 |
|---|
| 2025.12.29 | ₩19,542 | ₩20,237 | ₩18,714 | ₩19,930 | +1.98% | 10.5만 |
|---|
| 2025.12.26 | ₩20,317 | ₩20,417 | ₩19,569 | ₩19,569 | -3.68% | 3.5만 |
|---|
| 2025.12.24 | ₩20,037 | ₩20,580 | ₩19,983 | ₩20,437 | +2.00% | 1.5만 |
|---|
| 2025.12.23 | ₩19,569 | ₩20,371 | ₩19,349 | ₩20,037 | +2.39% | 5.2만 |
|---|
| 2025.12.22 | ₩20,010 | ₩20,411 | ₩19,309 | ₩19,542 | -2.34% | 7.3만 |
|---|
| 2025.12.19 | ₩20,331 | ₩21,089 | ₩18,741 | ₩20,010 | -1.58% | 17만 |
|---|
| 2025.12.18 | ₩20,958 | ₩21,159 | ₩20,170 | ₩20,411 | -2.61% | 6만 |
|---|
| 2025.12.17 | ₩21,813 | ₩21,813 | ₩20,504 | ₩20,624 | -5.45% | 9만 |
|---|
| 2025.12.16 | ₩21,372 | ₩22,207 | ₩21,239 | ₩21,640 | +1.25% | 5.3만 |
|---|
| 2025.12.15 | ₩22,735 | ₩23,309 | ₩20,945 | ₩21,239 | -6.58% | 11.4만 |
|---|
| 2025.12.12 | ₩23,069 | ₩23,910 | ₩22,561 | ₩22,628 | -1.91% | 4.5만 |
|---|
| 2025.12.11 | ₩22,815 | ₩23,109 | ₩22,635 | ₩22,922 | +0.47% | 6.8만 |
|---|
| 2025.12.10 | ₩22,361 | ₩22,869 | ₩22,040 | ₩22,682 | +1.43% | 10.5만 |
|---|
| 2025.12.09 | ₩22,748 | ₩23,403 | ₩22,107 | ₩22,414 | -1.47% | 9.6만 |
|---|
| 2025.12.08 | ₩22,535 | ₩23,269 | ₩22,174 | ₩22,949 | +1.84% | 11.3만 |
|---|
| 2025.12.05 | ₩23,750 | ₩23,910 | ₩22,080 | ₩22,254 | -6.30% | 9만 |
|---|
| 2025.12.04 | ₩23,376 | ₩23,910 | ₩22,441 | ₩23,910 | +2.29% | 11.6만 |
|---|
| 2025.12.03 | ₩22,655 | ₩23,977 | ₩22,533 | ₩23,296 | +2.83% | 10.5만 |
|---|
| 2025.12.02 | ₩22,655 | ₩24,044 | ₩22,193 | ₩22,308 | -1.53% | 8.2만 |
|---|
| 2025.12.01 | ₩23,376 | ₩25,193 | ₩22,708 | ₩23,162 | -0.91% | 7.7만 |
|---|
| 2025.11.28 | ₩22,815 | ₩24,578 | ₩22,368 | ₩24,031 | +5.33% | 17만 |
|---|
| 2025.11.26 | ₩22,575 | ₩23,069 | ₩22,054 | ₩22,535 | -0.18% | 14만 |
|---|
| 2025.11.25 | ₩22,668 | ₩23,510 | ₩22,091 | ₩22,601 | -0.29% | 9.2만 |
|---|
| 2025.11.24 | ₩23,577 | ₩24,405 | ₩21,773 | ₩22,668 | -3.85% | 18.1만 |
|---|
| 2025.11.21 | ₩27,116 | ₩27,116 | ₩21,920 | ₩23,657 | -12.76% | 47.2만 |
|---|
| 2025.11.20 | ₩40,047 | ₩40,047 | ₩21,920 | ₩28,986 | -27.62% | 182.2만 |
|---|
| 2025.11.19 | ₩31,778 | ₩39,606 | ₩31,476 | ₩38,243 | +20.34% | 95.7만 |
|---|
| 2025.11.18 | ₩25,126 | ₩34,530 | ₩24,431 | ₩33,007 | +31.37% | 89.1만 |
|---|
| 2025.11.17 | ₩23,109 | ₩29,140 | ₩23,109 | ₩28,906 | +25.09% | 78.9만 |
|---|
| 2025.11.14 | ₩21,947 | ₩23,790 | ₩21,947 | ₩22,254 | +1.40% | 10.3만 |
|---|
| 2025.11.13 | ₩21,079 | ₩22,535 | ₩21,079 | ₩22,394 | +6.24% | 9.6만 |
|---|
| 2025.11.12 | ₩19,836 | ₩21,773 | ₩19,836 | ₩21,386 | +7.81% | 11.2만 |
|---|
| 2025.11.11 | ₩18,808 | ₩20,090 | ₩18,781 | ₩19,903 | +5.82% | 6.3만 |
|---|
| 2025.11.10 | ₩18,928 | ₩19,489 | ₩18,701 | ₩18,768 | -0.85% | 2.9만 |
|---|
| 2025.11.07 | ₩18,607 | ₩19,062 | ₩18,033 | ₩18,728 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩17,178 | ₩19,168 | ₩17,031 | ₩18,514 | +7.78% | 10.3만 |
|---|
| 2025.11.05 | ₩18,300 | ₩18,567 | ₩16,665 | ₩16,964 | -7.30% | 14.9만 |
|---|
| 2025.11.04 | ₩20,210 | ₩20,491 | ₩18,367 | ₩18,367 | -9.12% | 18.2만 |
|---|
| 2025.11.03 | ₩21,439 | ₩22,254 | ₩20,144 | ₩20,357 | -5.05% | 11.2만 |
|---|
| 2025.10.31 | ₩21,359 | ₩22,334 | ₩20,958 | ₩21,506 | +0.69% | 4.5만 |
|---|
| 2025.10.30 | ₩22,294 | ₩22,909 | ₩20,718 | ₩21,079 | -5.45% | 18.8만 |
|---|
| 2025.10.29 | ₩22,575 | ₩23,202 | ₩22,062 | ₩22,561 | -0.06% | 10.6만 |
|---|
| 2025.10.28 | ₩22,722 | ₩23,239 | ₩22,374 | ₩22,922 | +0.88% | 7.7만 |
|---|
| 2025.10.27 | ₩24,525 | ₩24,550 | ₩22,608 | ₩22,935 | -6.48% | 7.1만 |
|---|
| 2025.10.24 | ₩23,750 | ₩24,325 | ₩23,376 | ₩23,844 | +0.39% | 6.6만 |
|---|
| 2025.10.23 | ₩24,378 | ₩24,658 | ₩23,514 | ₩23,683 | -2.85% | 5.1만 |
|---|
| 2025.10.22 | ₩25,126 | ₩25,781 | ₩23,550 | ₩24,258 | -3.46% | 7.3만 |
|---|
| 2025.10.21 | ₩25,246 | ₩25,714 | ₩24,378 | ₩25,053 | -0.77% | 9.6만 |
|---|
| 2025.10.20 | ₩26,796 | ₩26,796 | ₩24,645 | ₩24,739 | -7.68% | 10만 |
|---|
| 2025.10.17 | ₩25,781 | ₩25,781 | ₩25,006 | ₩25,260 | -2.02% | 7.9만 |
|---|
| 2025.10.16 | ₩26,769 | ₩27,851 | ₩25,527 | ₩25,727 | -3.89% | 9.4만 |
|---|
| 2025.10.15 | ₩26,314 | ₩27,851 | ₩25,607 | ₩26,315 | +0.01% | 10.9만 |
|---|
| 2025.10.14 | ₩25,981 | ₩26,969 | ₩25,647 | ₩26,315 | +1.29% | 16.2만 |
|---|
| 2025.10.13 | ₩26,048 | ₩26,716 | ₩25,086 | ₩25,687 | -1.38% | 10.7만 |
|---|
| 2025.10.10 | ₩26,181 | ₩26,742 | ₩24,765 | ₩25,540 | -2.45% | 8.4만 |
|---|