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 | ₩3,674 | ₩3,447 | ₩3,620 | +2.26% | 7.9만 |
| 2026.10.08 | ₩3,580 | ₩3,639 | ₩3,233 | ₩3,513 | -1.87% | 21.3만 |
| 2026.10.07 | ₩3,821 | ₩4,008 | ₩3,607 | ₩3,634 | -4.90% | 6만 |
| 2026.10.06 | ₩3,841 | ₩4,035 | ₩3,741 | ₩3,874 | +0.87% | 7.6만 |
| 2026.10.05 | ₩3,888 | ₩3,888 | ₩3,754 | ₩3,807 | -2.06% | 6.3만 |
| 2026.10.02 | ₩3,981 | ₩4,275 | ₩3,888 | ₩3,928 | -1.34% | 10.1만 |
| 2026.10.01 | ₩4,141 | ₩4,556 | ₩3,781 | ₩3,914 | -5.48% | 24.7만 |
| 2026.09.30 | ₩4,640 | ₩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 | ₩4,743 | ₩4,549 | ₩4,702 | +0.86% | 5.6만 |
|---|
| 2026.09.25 | ₩4,890 | ₩4,936 | ₩4,676 | ₩4,702 | -3.83% | 5.6만 |
|---|
| 2026.09.24 | ₩4,956 | ₩5,143 | ₩4,702 | ₩4,836 | -2.43% | 9만 |
|---|
| 2026.09.23 | ₩5,424 | ₩5,639 | ₩4,983 | ₩5,063 | -6.65% | 5.2만 |
|---|
| 2026.09.22 | ₩5,517 | ₩5,544 | ₩5,250 | ₩5,370 | -2.66% | 3.6만 |
|---|
| 2026.09.21 | ₩5,651 | ₩5,785 | ₩5,210 | ₩5,437 | -3.78% | 3.9만 |
|---|
| 2026.09.18 | ₩5,491 | ₩5,698 | ₩5,344 | ₩5,344 | -2.68% | 9.5만 |
|---|
| 2026.09.17 | ₩5,718 | ₩5,759 | ₩5,357 | ₩5,477 | -4.21% | 4.4만 |
|---|
| 2026.09.16 | ₩6,078 | ₩6,459 | ₩5,584 | ₩5,624 | -7.47% | 8.4만 |
|---|
| 2026.09.15 | ₩6,319 | ₩6,506 | ₩6,052 | ₩6,145 | -2.75% | 4.5만 |
|---|
| 2026.09.14 | ₩6,680 | ₩6,873 | ₩6,292 | ₩6,319 | -5.40% | 5.4만 |
|---|
| 2026.09.11 | ₩6,907 | ₩7,000 | ₩6,680 | ₩6,693 | -3.09% | 4만 |
|---|
| 2026.09.10 | ₩7,000 | ₩7,040 | ₩6,746 | ₩6,813 | -2.67% | 3.2만 |
|---|
| 2026.09.09 | ₩7,374 | ₩7,575 | ₩7,054 | ₩7,054 | -4.35% | 3.9만 |
|---|
| 2026.09.08 | ₩7,588 | ₩7,682 | ₩7,214 | ₩7,428 | -2.11% | 3.7만 |
|---|
| 2026.09.04 | ₩7,535 | ₩7,869 | ₩7,454 | ₩7,642 | +1.42% | 3.6만 |
|---|
| 2026.09.03 | ₩7,361 | ₩7,949 | ₩7,201 | ₩7,535 | +2.36% | 13.6만 |
|---|
| 2026.09.02 | ₩6,987 | ₩7,481 | ₩6,867 | ₩7,401 | +5.93% | 6.4만 |
|---|
| 2026.09.01 | ₩6,680 | ₩6,920 | ₩6,626 | ₩6,920 | +3.60% | 4.9만 |
|---|
| 2026.08.31 | ₩6,813 | ₩6,813 | ₩6,559 | ₩6,559 | -3.73% | 4.4만 |
|---|
| 2026.08.28 | ₩6,573 | ₩6,867 | ₩6,412 | ₩6,827 | +3.86% | 3.3만 |
|---|
| 2026.08.27 | ₩6,372 | ₩6,680 | ₩6,372 | ₩6,613 | +3.77% | 2.3만 |
|---|
| 2026.08.26 | ₩6,586 | ₩6,680 | ₩6,292 | ₩6,359 | -3.45% | 5.8만 |
|---|
| 2026.08.25 | ₩6,239 | ₩6,880 | ₩6,239 | ₩6,680 | +7.07% | 10.3만 |
|---|
| 2026.08.24 | ₩6,025 | ₩6,479 | ₩5,926 | ₩6,225 | +3.33% | 7.5만 |
|---|
| 2026.08.21 | ₩6,052 | ₩6,192 | ₩6,012 | ₩6,092 | +0.66% | 4.5만 |
|---|
| 2026.08.20 | ₩6,199 | ₩6,266 | ₩5,865 | ₩6,105 | -1.51% | 7.5만 |
|---|
| 2026.08.19 | ₩5,932 | ₩6,332 | ₩5,845 | ₩6,252 | +5.41% | 8.7만 |
|---|
| 2026.08.18 | ₩5,932 | ₩6,052 | ₩5,765 | ₩5,798 | -2.25% | 7.1만 |
|---|
| 2026.08.17 | ₩6,078 | ₩6,172 | ₩5,918 | ₩6,025 | -0.88% | 4.2만 |
|---|
| 2026.08.14 | ₩6,025 | ₩6,239 | ₩5,932 | ₩6,065 | +0.67% | 3.7만 |
|---|
| 2026.08.13 | ₩6,346 | ₩6,346 | ₩5,958 | ₩5,985 | -5.68% | 8.2만 |
|---|
| 2026.08.12 | ₩6,185 | ₩6,368 | ₩6,125 | ₩6,306 | +1.94% | 4.5만 |
|---|
| 2026.08.11 | ₩6,599 | ₩6,599 | ₩6,165 | ₩6,199 | -6.07% | 8.5만 |
|---|
| 2026.08.10 | ₩6,746 | ₩6,746 | ₩6,359 | ₩6,680 | -0.99% | 8.5만 |
|---|
| 2026.08.07 | ₩6,773 | ₩6,932 | ₩6,439 | ₩6,506 | -3.94% | 6.2만 |
|---|
| 2026.08.06 | ₩6,693 | ₩6,880 | ₩6,279 | ₩6,439 | -3.79% | 8만 |
|---|
| 2026.08.05 | ₩7,521 | ₩7,548 | ₩6,439 | ₩6,686 | -11.10% | 14.2만 |
|---|
| 2026.08.04 | ₩6,773 | ₩7,214 | ₩6,426 | ₩7,014 | +3.55% | 4.1만 |
|---|
| 2026.08.03 | ₩6,546 | ₩6,853 | ₩6,546 | ₩6,720 | +2.65% | 3만 |
|---|
| 2026.07.31 | ₩6,493 | ₩6,666 | ₩6,205 | ₩6,453 | -0.62% | 5.1만 |
|---|
| 2026.07.30 | ₩6,372 | ₩6,546 | ₩6,145 | ₩6,386 | +0.21% | 5만 |
|---|
| 2026.07.29 | ₩6,332 | ₩6,559 | ₩6,185 | ₩6,212 | -1.90% | 5.3만 |
|---|
| 2026.07.28 | ₩6,466 | ₩6,693 | ₩6,132 | ₩6,412 | -0.83% | 6.3만 |
|---|
| 2026.07.27 | ₩6,653 | ₩7,067 | ₩6,479 | ₩6,479 | -2.61% | 6.8만 |
|---|
| 2026.07.24 | ₩6,974 | ₩7,267 | ₩6,573 | ₩6,633 | -4.89% | 8.5만 |
|---|
| 2026.07.23 | ₩6,960 | ₩7,161 | ₩6,827 | ₩6,987 | +0.38% | 3만 |
|---|
| 2026.07.22 | ₩7,040 | ₩7,121 | ₩6,907 | ₩7,054 | +0.19% | 2.9만 |
|---|
| 2026.07.21 | ₩6,893 | ₩7,114 | ₩6,813 | ₩7,014 | +1.74% | 2.7만 |
|---|
| 2026.07.20 | ₩7,161 | ₩7,161 | ₩6,680 | ₩6,827 | -4.66% | 4.9만 |
|---|
| 2026.07.17 | ₩6,853 | ₩7,601 | ₩6,853 | ₩7,121 | +3.90% | 5.6만 |
|---|
| 2026.07.16 | ₩7,241 | ₩7,481 | ₩6,833 | ₩6,920 | -4.43% | 8.4만 |
|---|
| 2026.07.15 | ₩7,161 | ₩7,401 | ₩6,960 | ₩7,281 | +1.68% | 3.1만 |
|---|
| 2026.07.14 | ₩7,468 | ₩7,620 | ₩6,733 | ₩7,127 | -4.56% | 22.3만 |
|---|
| 2026.07.13 | ₩8,176 | ₩8,176 | ₩7,107 | ₩7,508 | -8.17% | 33.4만 |
|---|
| 2026.07.10 | ₩8,991 | ₩9,148 | ₩8,049 | ₩8,163 | -9.21% | 15.4만 |
|---|
| 2026.07.09 | ₩9,605 | ₩9,958 | ₩8,857 | ₩9,004 | -6.26% | 12.2만 |
|---|
| 2026.07.08 | ₩10,567 | ₩10,821 | ₩9,338 | ₩9,539 | -9.73% | 25.8만 |
|---|
| 2026.07.07 | ₩10,220 | ₩11,021 | ₩10,140 | ₩10,874 | +6.41% | 9.9만 |
|---|
| 2026.07.06 | ₩10,220 | ₩10,394 | ₩10,073 | ₩10,300 | +0.78% | 3.1만 |
|---|
| 2026.07.02 | ₩10,621 | ₩10,768 | ₩9,993 | ₩10,340 | -2.64% | 13.1만 |
|---|
| 2026.07.01 | ₩10,447 | ₩10,687 | ₩10,172 | ₩10,607 | +1.53% | 15.1만 |
|---|
| 2026.06.30 | ₩10,394 | ₩10,687 | ₩10,153 | ₩10,540 | +1.41% | 11.4만 |
|---|
| 2026.06.29 | ₩9,445 | ₩10,416 | ₩9,445 | ₩10,407 | +10.18% | 13.2만 |
|---|
| 2026.06.26 | ₩9,151 | ₩10,113 | ₩9,151 | ₩9,458 | +3.36% | 30.2만 |
|---|
| 2026.06.25 | ₩9,084 | ₩9,482 | ₩8,710 | ₩9,144 | +0.66% | 12만 |
|---|
| 2026.06.24 | ₩9,378 | ₩9,712 | ₩9,018 | ₩9,098 | -2.99% | 4.9만 |
|---|
| 2026.06.23 | ₩8,977 | ₩9,886 | ₩8,977 | ₩9,418 | +4.91% | 7.5만 |
|---|
| 2026.06.22 | ₩8,924 | ₩9,418 | ₩8,430 | ₩8,817 | -1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩8,550 | ₩8,951 | ₩8,116 | ₩8,830 | +3.28% | 12.5만 |
|---|
| 2026.06.17 | ₩8,056 | ₩9,058 | ₩7,909 | ₩8,630 | +7.13% | 12.6만 |
|---|
| 2026.06.16 | ₩7,561 | ₩8,216 | ₩7,267 | ₩7,976 | +5.48% | 8.1만 |
|---|
| 2026.06.15 | ₩7,775 | ₩8,252 | ₩7,094 | ₩7,508 | -3.44% | 15.3만 |
|---|
| 2026.06.12 | ₩8,390 | ₩8,543 | ₩7,521 | ₩7,615 | -9.24% | 10.9만 |
|---|
| 2026.06.11 | ₩8,684 | ₩9,084 | ₩8,363 | ₩8,443 | -2.77% | 8.5만 |
|---|
| 2026.06.10 | ₩8,643 | ₩9,004 | ₩8,149 | ₩8,670 | +0.31% | 7.3만 |
|---|
| 2026.06.09 | ₩8,643 | ₩9,285 | ₩8,276 | ₩8,456 | -2.16% | 8.4만 |
|---|
| 2026.06.08 | ₩8,991 | ₩9,338 | ₩8,029 | ₩8,390 | -6.69% | 8.9만 |
|---|
| 2026.06.05 | ₩10,420 | ₩10,420 | ₩8,443 | ₩8,857 | -15.00% | 28.1만 |
|---|
| 2026.06.04 | ₩9,352 | ₩9,565 | ₩8,844 | ₩9,151 | -2.14% | 13.3만 |
|---|
| 2026.06.03 | ₩9,605 | ₩10,317 | ₩9,458 | ₩9,579 | -0.28% | 5만 |
|---|
| 2026.06.02 | ₩10,180 | ₩10,669 | ₩9,352 | ₩9,792 | -3.81% | 4.9만 |
|---|
| 2026.06.01 | ₩9,819 | ₩10,207 | ₩9,619 | ₩10,207 | +3.95% | 3만 |
|---|
| 2026.05.29 | ₩10,180 | ₩10,353 | ₩9,779 | ₩9,779 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩10,273 | ₩10,514 | ₩9,993 | ₩10,126 | -1.43% | 3.9만 |
|---|
| 2026.05.27 | ₩10,287 | ₩10,420 | ₩10,060 | ₩10,193 | -0.91% | 2.6만 |
|---|
| 2026.05.26 | ₩10,487 | ₩10,821 | ₩9,899 | ₩10,140 | -3.31% | 4.5만 |
|---|
| 2026.05.22 | ₩10,647 | ₩10,821 | ₩10,200 | ₩10,581 | -0.63% | 2.1만 |
|---|
| 2026.05.21 | ₩10,033 | ₩10,808 | ₩10,033 | ₩10,754 | +7.19% | 2.8만 |
|---|
| 2026.05.20 | ₩10,113 | ₩10,273 | ₩9,939 | ₩10,233 | +1.19% | 2만 |
|---|
| 2026.05.19 | ₩10,273 | ₩10,373 | ₩9,919 | ₩9,939 | -3.25% | 2.8만 |
|---|
| 2026.05.18 | ₩10,060 | ₩10,542 | ₩9,792 | ₩10,140 | +0.80% | 3.1만 |
|---|
| 2026.05.15 | ₩10,447 | ₩10,547 | ₩10,019 | ₩10,207 | -2.30% | 1.7만 |
|---|
| 2026.05.14 | ₩10,287 | ₩10,821 | ₩10,153 | ₩10,728 | +4.29% | 3.7만 |
|---|
| 2026.05.13 | ₩10,714 | ₩10,714 | ₩10,367 | ₩10,367 | -3.24% | 3.5만 |
|---|
| 2026.05.12 | ₩10,460 | ₩10,821 | ₩10,280 | ₩10,634 | +1.66% | 2.4만 |
|---|
| 2026.05.11 | ₩10,260 | ₩10,687 | ₩10,260 | ₩10,474 | +2.08% | 3.4만 |
|---|
| 2026.05.08 | ₩10,287 | ₩10,514 | ₩10,019 | ₩10,287 | 0.00% | 2.8만 |
|---|
| 2026.05.07 | ₩10,647 | ₩10,687 | ₩9,913 | ₩10,313 | -3.14% | 4.8만 |
|---|
| 2026.05.06 | ₩10,153 | ₩10,928 | ₩10,153 | ₩10,687 | +5.26% | 11만 |
|---|
| 2026.05.05 | ₩10,033 | ₩10,447 | ₩9,178 | ₩10,019 | -0.13% | 11만 |
|---|
| 2026.05.04 | ₩10,193 | ₩11,075 | ₩10,193 | ₩10,273 | +0.79% | 4.8만 |
|---|
| 2026.05.01 | ₩9,939 | ₩10,340 | ₩9,939 | ₩10,166 | +2.28% | 2.4만 |
|---|
| 2026.04.30 | ₩9,472 | ₩10,019 | ₩9,472 | ₩9,846 | +3.95% | 3만 |
|---|
| 2026.04.29 | ₩9,552 | ₩9,839 | ₩8,764 | ₩9,418 | -1.40% | 11.4만 |
|---|
| 2026.04.28 | ₩9,953 | ₩10,340 | ₩9,325 | ₩9,472 | -4.83% | 5만 |
|---|
| 2026.04.27 | ₩10,687 | ₩10,888 | ₩9,432 | ₩9,779 | -8.50% | 12.3만 |
|---|
| 2026.04.24 | ₩10,901 | ₩11,135 | ₩10,394 | ₩10,821 | -0.74% | 6.1만 |
|---|
| 2026.04.23 | ₩11,289 | ₩11,669 | ₩10,674 | ₩10,808 | -4.26% | 4.5만 |
|---|
| 2026.04.22 | ₩11,636 | ₩11,916 | ₩11,142 | ₩11,275 | -3.10% | 5.2만 |
|---|
| 2026.04.21 | ₩11,770 | ₩12,170 | ₩11,355 | ₩11,355 | -3.52% | 2.6만 |
|---|
| 2026.04.20 | ₩11,770 | ₩11,970 | ₩11,489 | ₩11,943 | +1.48% | 2.3만 |
|---|
| 2026.04.17 | ₩11,583 | ₩12,164 | ₩11,583 | ₩11,876 | +2.54% | 10.5만 |
|---|
| 2026.04.16 | ₩11,930 | ₩11,930 | ₩11,469 | ₩11,796 | -1.12% | 5.8만 |
|---|
| 2026.04.15 | ₩11,516 | ₩11,836 | ₩11,326 | ₩11,810 | +2.55% | 4.3만 |
|---|
| 2026.04.14 | ₩11,946 | ₩12,210 | ₩11,355 | ₩11,502 | -3.71% | 6.1만 |
|---|
| 2026.04.13 | ₩11,155 | ₩11,676 | ₩11,088 | ₩11,462 | +2.75% | 2.5만 |
|---|
| 2026.04.10 | ₩11,649 | ₩12,112 | ₩11,048 | ₩11,115 | -4.59% | 5.2만 |
|---|
| 2026.04.09 | ₩11,716 | ₩12,264 | ₩11,462 | ₩11,636 | -0.68% | 1.2만 |
|---|
| 2026.04.08 | ₩12,023 | ₩12,316 | ₩11,569 | ₩11,703 | -2.67% | 4.3만 |
|---|
| 2026.04.07 | ₩11,676 | ₩12,104 | ₩11,355 | ₩11,823 | +1.26% | 2.7만 |
|---|
| 2026.04.06 | ₩12,291 | ₩12,411 | ₩11,743 | ₩11,770 | -4.24% | 2.4만 |
|---|
| 2026.04.02 | ₩11,703 | ₩12,471 | ₩11,703 | ₩12,384 | +5.82% | 7.7만 |
|---|
| 2026.04.01 | ₩12,023 | ₩12,451 | ₩11,656 | ₩11,836 | -1.56% | 3.7만 |
|---|
| 2026.03.31 | ₩12,057 | ₩12,344 | ₩11,756 | ₩11,850 | -1.72% | 3.2만 |
|---|
| 2026.03.30 | ₩12,023 | ₩12,759 | ₩11,302 | ₩11,756 | -2.22% | 5.4만 |
|---|
| 2026.03.27 | ₩12,324 | ₩12,731 | ₩11,937 | ₩12,023 | -2.44% | 3.4만 |
|---|
| 2026.03.26 | ₩12,023 | ₩12,678 | ₩12,023 | ₩12,464 | +3.67% | 2.3만 |
|---|
| 2026.03.25 | ₩11,329 | ₩12,691 | ₩11,196 | ₩12,210 | +7.78% | 4.6만 |
|---|
| 2026.03.24 | ₩11,302 | ₩11,783 | ₩10,834 | ₩11,062 | -2.13% | 3.8만 |
|---|
| 2026.03.23 | ₩11,556 | ₩12,598 | ₩11,355 | ₩11,583 | +0.23% | 7.8만 |
|---|
| 2026.03.20 | ₩12,023 | ₩12,117 | ₩11,222 | ₩11,355 | -5.56% | 8.5만 |
|---|
| 2026.03.19 | ₩12,023 | ₩12,224 | ₩11,619 | ₩12,130 | +0.89% | 2.4만 |
|---|
| 2026.03.18 | ₩12,544 | ₩12,544 | ₩11,723 | ₩12,063 | -3.83% | 5.9만 |
|---|
| 2026.03.17 | ₩12,023 | ₩12,625 | ₩11,422 | ₩12,538 | +4.28% | 7.1만 |
|---|
| 2026.03.16 | ₩11,689 | ₩12,030 | ₩11,489 | ₩11,569 | -1.03% | 6만 |
|---|
| 2026.03.13 | ₩12,023 | ₩12,157 | ₩11,489 | ₩11,529 | -4.11% | 3.8만 |
|---|
| 2026.03.12 | ₩12,023 | ₩12,277 | ₩11,516 | ₩12,090 | +0.56% | 4.2만 |
|---|
| 2026.03.11 | ₩12,023 | ₩12,328 | ₩11,489 | ₩11,930 | -0.78% | 2.5만 |
|---|
| 2026.03.10 | ₩12,424 | ₩12,424 | ₩11,836 | ₩11,957 | -3.76% | 4.4만 |
|---|
| 2026.03.09 | ₩12,023 | ₩12,691 | ₩12,023 | ₩12,451 | +3.56% | 6만 |
|---|
| 2026.03.06 | ₩12,451 | ₩12,705 | ₩12,090 | ₩12,197 | -2.04% | 2.9만 |
|---|
| 2026.03.05 | ₩12,117 | ₩12,825 | ₩11,970 | ₩12,718 | +4.96% | 5.1만 |
|---|
| 2026.03.04 | ₩12,023 | ₩12,758 | ₩11,890 | ₩12,197 | +1.44% | 7.6만 |
|---|
| 2026.03.03 | ₩11,636 | ₩12,277 | ₩11,482 | ₩11,756 | +1.03% | 5만 |
|---|
| 2026.03.02 | ₩11,676 | ₩12,104 | ₩11,522 | ₩11,970 | +2.52% | 3.2만 |
|---|
| 2026.02.27 | ₩11,903 | ₩11,903 | ₩11,436 | ₩11,676 | -1.91% | 3.3만 |
|---|
| 2026.02.26 | ₩11,876 | ₩12,263 | ₩11,395 | ₩11,863 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩11,836 | ₩12,023 | ₩11,329 | ₩11,876 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩10,968 | ₩12,023 | ₩10,968 | ₩11,556 | +5.36% | 5.8만 |
|---|
| 2026.02.23 | ₩11,556 | ₩11,783 | ₩10,754 | ₩10,901 | -5.66% | 6.7만 |
|---|
| 2026.02.20 | ₩11,315 | ₩12,023 | ₩11,035 | ₩11,422 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩10,995 | ₩11,676 | ₩10,534 | ₩11,676 | +6.20% | 6.3만 |
|---|
| 2026.02.18 | ₩10,915 | ₩12,518 | ₩10,621 | ₩10,995 | +0.73% | 12.8만 |
|---|
| 2026.02.17 | ₩11,315 | ₩11,556 | ₩10,487 | ₩11,062 | -2.24% | 6.1만 |
|---|
| 2026.02.13 | ₩11,770 | ₩13,319 | ₩11,188 | ₩11,315 | -3.86% | 31.6만 |
|---|
| 2026.02.12 | ₩13,413 | ₩14,642 | ₩10,691 | ₩10,981 | -18.13% | 69.3만 |
|---|
| 2026.02.11 | ₩19,358 | ₩19,358 | ₩18,149 | ₩18,823 | -2.76% | 3.6만 |
|---|
| 2026.02.10 | ₩19,438 | ₩19,571 | ₩18,783 | ₩19,117 | -1.65% | 2.3만 |
|---|
| 2026.02.09 | ₩18,703 | ₩19,625 | ₩18,409 | ₩19,545 | +4.50% | 2.7만 |
|---|
| 2026.02.06 | ₩18,035 | ₩19,131 | ₩18,035 | ₩18,650 | +3.41% | 6.4만 |
|---|
| 2026.02.05 | ₩18,730 | ₩19,117 | ₩17,634 | ₩17,901 | -4.42% | 7.5만 |
|---|
| 2026.02.04 | ₩19,932 | ₩20,346 | ₩17,354 | ₩18,209 | -8.65% | 23.8만 |
|---|
| 2026.02.03 | ₩20,755 | ₩20,755 | ₩19,879 | ₩20,573 | -0.88% | 3.1만 |
|---|
| 2026.02.02 | ₩20,119 | ₩21,529 | ₩19,825 | ₩20,239 | +0.60% | 5.3만 |
|---|
| 2026.01.30 | ₩20,106 | ₩20,253 | ₩19,251 | ₩19,932 | -0.86% | 4.9만 |
|---|
| 2026.01.29 | ₩20,360 | ₩20,413 | ₩19,986 | ₩20,413 | +0.26% | 1.7만 |
|---|
| 2026.01.28 | ₩20,894 | ₩20,894 | ₩20,039 | ₩20,226 | -3.20% | 1.9만 |
|---|
| 2026.01.27 | ₩20,827 | ₩21,241 | ₩20,052 | ₩20,627 | -0.96% | 1.7만 |
|---|
| 2026.01.26 | ₩20,039 | ₩21,188 | ₩19,905 | ₩20,881 | +4.20% | 7.4만 |
|---|
| 2026.01.23 | ₩20,373 | ₩20,620 | ₩19,371 | ₩20,106 | -1.31% | 3.9만 |
|---|
| 2026.01.22 | ₩20,039 | ₩21,121 | ₩20,039 | ₩20,573 | +2.67% | 3.9만 |
|---|
| 2026.01.21 | ₩20,360 | ₩20,480 | ₩19,411 | ₩20,106 | -1.25% | 3.5만 |
|---|
| 2026.01.20 | ₩20,841 | ₩20,841 | ₩20,039 | ₩20,119 | -3.46% | 4.3만 |
|---|
| 2026.01.16 | ₩20,213 | ₩21,442 | ₩20,132 | ₩21,321 | +5.49% | 4.6만 |
|---|
| 2026.01.15 | ₩21,375 | ₩21,729 | ₩20,039 | ₩20,279 | -5.12% | 6만 |
|---|
| 2026.01.14 | ₩21,375 | ₩21,936 | ₩21,041 | ₩21,482 | +0.50% | 6.6만 |
|---|
| 2026.01.13 | ₩21,041 | ₩21,335 | ₩20,084 | ₩21,335 | +1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩20,707 | ₩21,375 | ₩19,905 | ₩21,161 | +2.19% | 9.7만 |
|---|
| 2026.01.09 | ₩20,613 | ₩20,947 | ₩20,079 | ₩20,907 | +1.43% | 2.3만 |
|---|
| 2026.01.08 | ₩20,841 | ₩21,442 | ₩20,187 | ₩20,640 | -0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩20,653 | ₩21,769 | ₩20,653 | ₩21,188 | +2.59% | 2.8만 |
|---|
| 2026.01.06 | ₩20,052 | ₩21,410 | ₩20,052 | ₩20,774 | +3.60% | 4만 |
|---|
| 2026.01.05 | ₩20,440 | ₩20,560 | ₩19,371 | ₩20,293 | -0.72% | 5.4만 |
|---|
| 2026.01.02 | ₩20,186 | ₩20,253 | ₩19,705 | ₩20,239 | +0.26% | 2.6만 |
|---|
| 2025.12.31 | ₩19,571 | ₩20,153 | ₩19,571 | ₩19,879 | +1.57% | 5.4만 |
|---|
| 2025.12.30 | ₩20,039 | ₩20,039 | ₩19,171 | ₩19,291 | -3.73% | 4.6만 |
|---|
| 2025.12.29 | ₩19,545 | ₩20,239 | ₩18,716 | ₩19,932 | +1.98% | 10.5만 |
|---|
| 2025.12.26 | ₩20,319 | ₩20,420 | ₩19,571 | ₩19,571 | -3.68% | 3.5만 |
|---|
| 2025.12.24 | ₩20,039 | ₩20,583 | ₩19,986 | ₩20,440 | +2.00% | 1.5만 |
|---|
| 2025.12.23 | ₩19,571 | ₩20,373 | ₩19,351 | ₩20,039 | +2.39% | 5.2만 |
|---|
| 2025.12.22 | ₩20,012 | ₩20,413 | ₩19,311 | ₩19,545 | -2.34% | 7.3만 |
|---|
| 2025.12.19 | ₩20,333 | ₩21,092 | ₩18,743 | ₩20,012 | -1.58% | 17만 |
|---|
| 2025.12.18 | ₩20,961 | ₩21,161 | ₩20,173 | ₩20,413 | -2.61% | 6만 |
|---|
| 2025.12.17 | ₩21,816 | ₩21,816 | ₩20,507 | ₩20,627 | -5.45% | 9만 |
|---|
| 2025.12.16 | ₩21,375 | ₩22,210 | ₩21,241 | ₩21,642 | +1.25% | 5.3만 |
|---|
| 2025.12.15 | ₩22,738 | ₩23,312 | ₩20,947 | ₩21,241 | -6.58% | 11.4만 |
|---|
| 2025.12.12 | ₩23,072 | ₩23,913 | ₩22,564 | ₩22,631 | -1.91% | 4.5만 |
|---|
| 2025.12.11 | ₩22,818 | ₩23,112 | ₩22,637 | ₩22,925 | +0.47% | 6.8만 |
|---|
| 2025.12.10 | ₩22,363 | ₩22,871 | ₩22,043 | ₩22,684 | +1.43% | 10.5만 |
|---|
| 2025.12.09 | ₩22,751 | ₩23,405 | ₩22,110 | ₩22,417 | -1.47% | 9.6만 |
|---|
| 2025.12.08 | ₩22,537 | ₩23,272 | ₩22,176 | ₩22,951 | +1.84% | 11.3만 |
|---|
| 2025.12.05 | ₩23,753 | ₩23,913 | ₩22,083 | ₩22,257 | -6.30% | 9만 |
|---|
| 2025.12.04 | ₩23,379 | ₩23,913 | ₩22,444 | ₩23,913 | +2.29% | 11.6만 |
|---|
| 2025.12.03 | ₩22,657 | ₩23,980 | ₩22,536 | ₩23,299 | +2.83% | 10.5만 |
|---|
| 2025.12.02 | ₩22,657 | ₩24,047 | ₩22,195 | ₩22,310 | -1.53% | 8.2만 |
|---|
| 2025.12.01 | ₩23,379 | ₩25,196 | ₩22,711 | ₩23,165 | -0.91% | 7.7만 |
|---|
| 2025.11.28 | ₩22,818 | ₩24,581 | ₩22,370 | ₩24,033 | +5.33% | 17만 |
|---|
| 2025.11.26 | ₩22,577 | ₩23,072 | ₩22,056 | ₩22,537 | -0.18% | 14만 |
|---|
| 2025.11.25 | ₩22,671 | ₩23,512 | ₩22,094 | ₩22,604 | -0.29% | 9.2만 |
|---|
| 2025.11.24 | ₩23,579 | ₩24,407 | ₩21,776 | ₩22,671 | -3.85% | 18.1만 |
|---|
| 2025.11.21 | ₩27,119 | ₩27,119 | ₩21,923 | ₩23,659 | -12.76% | 47.2만 |
|---|
| 2025.11.20 | ₩40,051 | ₩40,051 | ₩21,923 | ₩28,990 | -27.62% | 182.2만 |
|---|
| 2025.11.19 | ₩31,782 | ₩39,610 | ₩31,480 | ₩38,248 | +20.34% | 95.7만 |
|---|
| 2025.11.18 | ₩25,129 | ₩34,534 | ₩24,434 | ₩33,011 | +31.37% | 89.1만 |
|---|
| 2025.11.17 | ₩23,112 | ₩29,143 | ₩23,112 | ₩28,910 | +25.09% | 78.9만 |
|---|
| 2025.11.14 | ₩21,949 | ₩23,793 | ₩21,949 | ₩22,257 | +1.40% | 10.3만 |
|---|
| 2025.11.13 | ₩21,081 | ₩22,537 | ₩21,081 | ₩22,397 | +6.24% | 9.6만 |
|---|
| 2025.11.12 | ₩19,839 | ₩21,776 | ₩19,839 | ₩21,388 | +7.81% | 11.2만 |
|---|
| 2025.11.11 | ₩18,810 | ₩20,092 | ₩18,783 | ₩19,905 | +5.82% | 6.3만 |
|---|
| 2025.11.10 | ₩18,930 | ₩19,491 | ₩18,703 | ₩18,770 | -0.85% | 2.9만 |
|---|
| 2025.11.07 | ₩18,610 | ₩19,064 | ₩18,035 | ₩18,730 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩17,180 | ₩19,171 | ₩17,033 | ₩18,516 | +7.78% | 10.3만 |
|---|
| 2025.11.05 | ₩18,302 | ₩18,569 | ₩16,667 | ₩16,966 | -7.30% | 14.9만 |
|---|
| 2025.11.04 | ₩20,213 | ₩20,493 | ₩18,369 | ₩18,369 | -9.12% | 18.2만 |
|---|
| 2025.11.03 | ₩21,442 | ₩22,257 | ₩20,146 | ₩20,360 | -5.05% | 11.2만 |
|---|
| 2025.10.31 | ₩21,362 | ₩22,337 | ₩20,961 | ₩21,508 | +0.69% | 4.5만 |
|---|
| 2025.10.30 | ₩22,297 | ₩22,911 | ₩20,720 | ₩21,081 | -5.45% | 18.8만 |
|---|
| 2025.10.29 | ₩22,577 | ₩23,205 | ₩22,064 | ₩22,564 | -0.06% | 10.6만 |
|---|
| 2025.10.28 | ₩22,724 | ₩23,241 | ₩22,377 | ₩22,925 | +0.88% | 7.7만 |
|---|
| 2025.10.27 | ₩24,528 | ₩24,553 | ₩22,611 | ₩22,938 | -6.48% | 7.1만 |
|---|
| 2025.10.24 | ₩23,753 | ₩24,327 | ₩23,379 | ₩23,846 | +0.39% | 6.6만 |
|---|
| 2025.10.23 | ₩24,381 | ₩24,661 | ₩23,516 | ₩23,686 | -2.85% | 5.1만 |
|---|
| 2025.10.22 | ₩25,129 | ₩25,783 | ₩23,552 | ₩24,260 | -3.46% | 7.3만 |
|---|
| 2025.10.21 | ₩25,249 | ₩25,717 | ₩24,381 | ₩25,055 | -0.77% | 9.6만 |
|---|
| 2025.10.20 | ₩26,799 | ₩26,799 | ₩24,648 | ₩24,741 | -7.68% | 10만 |
|---|
| 2025.10.17 | ₩25,783 | ₩25,783 | ₩25,009 | ₩25,262 | -2.02% | 7.9만 |
|---|
| 2025.10.16 | ₩26,772 | ₩27,854 | ₩25,530 | ₩25,730 | -3.89% | 9.4만 |
|---|
| 2025.10.15 | ₩26,316 | ₩27,854 | ₩25,610 | ₩26,318 | +0.01% | 10.9만 |
|---|
| 2025.10.14 | ₩25,984 | ₩26,972 | ₩25,650 | ₩26,318 | +1.29% | 16.2만 |
|---|
| 2025.10.13 | ₩26,051 | ₩26,719 | ₩25,089 | ₩25,690 | -1.38% | 10.7만 |
|---|
| 2025.10.10 | ₩26,184 | ₩26,745 | ₩24,768 | ₩25,543 | -2.45% | 8.4만 |
|---|