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 | ₩3,671 | ₩3,444 | ₩3,617 | +2.26% | 7.9만 |
| 2026.10.08 | ₩3,577 | ₩3,636 | ₩3,230 | ₩3,510 | -1.87% | 21.3만 |
| 2026.10.07 | ₩3,817 | ₩4,004 | ₩3,604 | ₩3,631 | -4.90% | 6만 |
| 2026.10.06 | ₩3,837 | ₩4,031 | ₩3,737 | ₩3,871 | +0.87% | 7.6만 |
| 2026.10.05 | ₩3,884 | ₩3,884 | ₩3,751 | ₩3,804 | -2.06% | 6.3만 |
| 2026.10.02 | ₩3,978 | ₩4,271 | ₩3,884 | ₩3,924 | -1.34% | 10.1만 |
| 2026.10.01 | ₩4,138 | ₩4,552 | ₩3,777 | ₩3,911 | -5.48% | 24.7만 |
| 2026.09.30 | ₩4,636 | ₩4,653 | ₩4,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,472 |
| -3.54% |
| 5.5만 |
| 2026.09.29 | ₩4,725 | ₩4,785 | ₩4,472 | ₩4,645 | -1.69% | 7.1만 |
|---|
| 2026.09.28 | ₩4,658 | ₩4,738 | ₩4,545 | ₩4,698 | +0.86% | 5.6만 |
|---|
| 2026.09.25 | ₩4,885 | ₩4,932 | ₩4,672 | ₩4,698 | -3.83% | 5.6만 |
|---|
| 2026.09.24 | ₩4,952 | ₩5,139 | ₩4,698 | ₩4,832 | -2.43% | 9만 |
|---|
| 2026.09.23 | ₩5,419 | ₩5,634 | ₩4,979 | ₩5,059 | -6.65% | 5.2만 |
|---|
| 2026.09.22 | ₩5,513 | ₩5,539 | ₩5,246 | ₩5,366 | -2.66% | 3.6만 |
|---|
| 2026.09.21 | ₩5,646 | ₩5,780 | ₩5,206 | ₩5,433 | -3.78% | 3.9만 |
|---|
| 2026.09.18 | ₩5,486 | ₩5,693 | ₩5,339 | ₩5,339 | -2.68% | 9.5만 |
|---|
| 2026.09.17 | ₩5,713 | ₩5,754 | ₩5,352 | ₩5,473 | -4.21% | 4.4만 |
|---|
| 2026.09.16 | ₩6,073 | ₩6,454 | ₩5,579 | ₩5,619 | -7.47% | 8.4만 |
|---|
| 2026.09.15 | ₩6,314 | ₩6,500 | ₩6,047 | ₩6,140 | -2.75% | 4.5만 |
|---|
| 2026.09.14 | ₩6,674 | ₩6,867 | ₩6,287 | ₩6,314 | -5.40% | 5.4만 |
|---|
| 2026.09.11 | ₩6,901 | ₩6,994 | ₩6,674 | ₩6,687 | -3.09% | 4만 |
|---|
| 2026.09.10 | ₩6,994 | ₩7,034 | ₩6,741 | ₩6,807 | -2.67% | 3.2만 |
|---|
| 2026.09.09 | ₩7,368 | ₩7,568 | ₩7,048 | ₩7,048 | -4.35% | 3.9만 |
|---|
| 2026.09.08 | ₩7,582 | ₩7,675 | ₩7,208 | ₩7,421 | -2.11% | 3.7만 |
|---|
| 2026.09.04 | ₩7,528 | ₩7,862 | ₩7,448 | ₩7,635 | +1.42% | 3.6만 |
|---|
| 2026.09.03 | ₩7,355 | ₩7,942 | ₩7,194 | ₩7,528 | +2.36% | 13.6만 |
|---|
| 2026.09.02 | ₩6,981 | ₩7,475 | ₩6,861 | ₩7,395 | +5.93% | 6.4만 |
|---|
| 2026.09.01 | ₩6,674 | ₩6,914 | ₩6,621 | ₩6,914 | +3.60% | 4.9만 |
|---|
| 2026.08.31 | ₩6,807 | ₩6,807 | ₩6,554 | ₩6,554 | -3.73% | 4.4만 |
|---|
| 2026.08.28 | ₩6,567 | ₩6,861 | ₩6,407 | ₩6,821 | +3.86% | 3.3만 |
|---|
| 2026.08.27 | ₩6,367 | ₩6,674 | ₩6,367 | ₩6,607 | +3.77% | 2.3만 |
|---|
| 2026.08.26 | ₩6,580 | ₩6,674 | ₩6,287 | ₩6,354 | -3.45% | 5.8만 |
|---|
| 2026.08.25 | ₩6,233 | ₩6,874 | ₩6,233 | ₩6,674 | +7.07% | 10.3만 |
|---|
| 2026.08.24 | ₩6,020 | ₩6,474 | ₩5,921 | ₩6,220 | +3.33% | 7.5만 |
|---|
| 2026.08.21 | ₩6,047 | ₩6,187 | ₩6,007 | ₩6,087 | +0.66% | 4.5만 |
|---|
| 2026.08.20 | ₩6,193 | ₩6,260 | ₩5,860 | ₩6,100 | -1.51% | 7.5만 |
|---|
| 2026.08.19 | ₩5,926 | ₩6,327 | ₩5,840 | ₩6,247 | +5.41% | 8.7만 |
|---|
| 2026.08.18 | ₩5,926 | ₩6,047 | ₩5,760 | ₩5,793 | -2.25% | 7.1만 |
|---|
| 2026.08.17 | ₩6,073 | ₩6,167 | ₩5,913 | ₩6,020 | -0.88% | 4.2만 |
|---|
| 2026.08.14 | ₩6,020 | ₩6,233 | ₩5,926 | ₩6,060 | +0.67% | 3.7만 |
|---|
| 2026.08.13 | ₩6,340 | ₩6,340 | ₩5,953 | ₩5,980 | -5.68% | 8.2만 |
|---|
| 2026.08.12 | ₩6,180 | ₩6,363 | ₩6,120 | ₩6,300 | +1.94% | 4.5만 |
|---|
| 2026.08.11 | ₩6,594 | ₩6,594 | ₩6,160 | ₩6,193 | -6.07% | 8.5만 |
|---|
| 2026.08.10 | ₩6,741 | ₩6,741 | ₩6,354 | ₩6,674 | -0.99% | 8.5만 |
|---|
| 2026.08.07 | ₩6,767 | ₩6,926 | ₩6,434 | ₩6,500 | -3.94% | 6.2만 |
|---|
| 2026.08.06 | ₩6,687 | ₩6,874 | ₩6,273 | ₩6,434 | -3.79% | 8만 |
|---|
| 2026.08.05 | ₩7,515 | ₩7,542 | ₩6,434 | ₩6,681 | -11.10% | 14.2만 |
|---|
| 2026.08.04 | ₩6,767 | ₩7,208 | ₩6,420 | ₩7,008 | +3.55% | 4.1만 |
|---|
| 2026.08.03 | ₩6,540 | ₩6,847 | ₩6,540 | ₩6,714 | +2.65% | 3만 |
|---|
| 2026.07.31 | ₩6,487 | ₩6,661 | ₩6,200 | ₩6,447 | -0.62% | 5.1만 |
|---|
| 2026.07.30 | ₩6,367 | ₩6,540 | ₩6,140 | ₩6,380 | +0.21% | 5만 |
|---|
| 2026.07.29 | ₩6,327 | ₩6,554 | ₩6,180 | ₩6,207 | -1.90% | 5.3만 |
|---|
| 2026.07.28 | ₩6,460 | ₩6,687 | ₩6,127 | ₩6,407 | -0.83% | 6.3만 |
|---|
| 2026.07.27 | ₩6,647 | ₩7,061 | ₩6,474 | ₩6,474 | -2.61% | 6.8만 |
|---|
| 2026.07.24 | ₩6,968 | ₩7,261 | ₩6,567 | ₩6,627 | -4.89% | 8.5만 |
|---|
| 2026.07.23 | ₩6,954 | ₩7,154 | ₩6,821 | ₩6,981 | +0.38% | 3만 |
|---|
| 2026.07.22 | ₩7,034 | ₩7,114 | ₩6,901 | ₩7,048 | +0.19% | 2.9만 |
|---|
| 2026.07.21 | ₩6,887 | ₩7,108 | ₩6,807 | ₩7,008 | +1.74% | 2.7만 |
|---|
| 2026.07.20 | ₩7,154 | ₩7,154 | ₩6,674 | ₩6,821 | -4.66% | 4.9만 |
|---|
| 2026.07.17 | ₩6,847 | ₩7,595 | ₩6,847 | ₩7,114 | +3.90% | 5.6만 |
|---|
| 2026.07.16 | ₩7,235 | ₩7,475 | ₩6,827 | ₩6,914 | -4.43% | 8.4만 |
|---|
| 2026.07.15 | ₩7,154 | ₩7,395 | ₩6,954 | ₩7,275 | +1.68% | 3.1만 |
|---|
| 2026.07.14 | ₩7,461 | ₩7,614 | ₩6,727 | ₩7,121 | -4.56% | 22.3만 |
|---|
| 2026.07.13 | ₩8,169 | ₩8,169 | ₩7,101 | ₩7,501 | -8.17% | 33.4만 |
|---|
| 2026.07.10 | ₩8,983 | ₩9,141 | ₩8,042 | ₩8,156 | -9.21% | 15.4만 |
|---|
| 2026.07.09 | ₩9,597 | ₩9,949 | ₩8,850 | ₩8,996 | -6.26% | 12.2만 |
|---|
| 2026.07.08 | ₩10,558 | ₩10,812 | ₩9,330 | ₩9,530 | -9.73% | 25.8만 |
|---|
| 2026.07.07 | ₩10,211 | ₩11,012 | ₩10,131 | ₩10,865 | +6.41% | 9.9만 |
|---|
| 2026.07.06 | ₩10,211 | ₩10,385 | ₩10,064 | ₩10,291 | +0.78% | 3.1만 |
|---|
| 2026.07.02 | ₩10,612 | ₩10,758 | ₩9,984 | ₩10,331 | -2.64% | 13.1만 |
|---|
| 2026.07.01 | ₩10,438 | ₩10,678 | ₩10,163 | ₩10,598 | +1.53% | 15.1만 |
|---|
| 2026.06.30 | ₩10,385 | ₩10,678 | ₩10,144 | ₩10,531 | +1.41% | 11.4만 |
|---|
| 2026.06.29 | ₩9,437 | ₩10,407 | ₩9,437 | ₩10,398 | +10.18% | 13.2만 |
|---|
| 2026.06.26 | ₩9,143 | ₩10,104 | ₩9,143 | ₩9,450 | +3.36% | 30.2만 |
|---|
| 2026.06.25 | ₩9,077 | ₩9,474 | ₩8,703 | ₩9,137 | +0.66% | 12만 |
|---|
| 2026.06.24 | ₩9,370 | ₩9,704 | ₩9,010 | ₩9,090 | -2.99% | 4.9만 |
|---|
| 2026.06.23 | ₩8,970 | ₩9,877 | ₩8,970 | ₩9,410 | +4.91% | 7.5만 |
|---|
| 2026.06.22 | ₩8,916 | ₩9,410 | ₩8,422 | ₩8,810 | -1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩8,543 | ₩8,943 | ₩8,109 | ₩8,823 | +3.28% | 12.5만 |
|---|
| 2026.06.17 | ₩8,049 | ₩9,050 | ₩7,902 | ₩8,623 | +7.13% | 12.6만 |
|---|
| 2026.06.16 | ₩7,555 | ₩8,209 | ₩7,261 | ₩7,969 | +5.48% | 8.1만 |
|---|
| 2026.06.15 | ₩7,768 | ₩8,245 | ₩7,088 | ₩7,501 | -3.44% | 15.3만 |
|---|
| 2026.06.12 | ₩8,382 | ₩8,536 | ₩7,515 | ₩7,608 | -9.24% | 10.9만 |
|---|
| 2026.06.11 | ₩8,676 | ₩9,077 | ₩8,356 | ₩8,436 | -2.77% | 8.5만 |
|---|
| 2026.06.10 | ₩8,636 | ₩8,996 | ₩8,142 | ₩8,663 | +0.31% | 7.3만 |
|---|
| 2026.06.09 | ₩8,636 | ₩9,277 | ₩8,269 | ₩8,449 | -2.16% | 8.4만 |
|---|
| 2026.06.08 | ₩8,983 | ₩9,330 | ₩8,022 | ₩8,382 | -6.69% | 8.9만 |
|---|
| 2026.06.05 | ₩10,411 | ₩10,411 | ₩8,436 | ₩8,850 | -15.00% | 28.1만 |
|---|
| 2026.06.04 | ₩9,343 | ₩9,557 | ₩8,836 | ₩9,143 | -2.14% | 13.3만 |
|---|
| 2026.06.03 | ₩9,597 | ₩10,309 | ₩9,450 | ₩9,570 | -0.28% | 5만 |
|---|
| 2026.06.02 | ₩10,171 | ₩10,660 | ₩9,343 | ₩9,784 | -3.81% | 4.9만 |
|---|
| 2026.06.01 | ₩9,811 | ₩10,198 | ₩9,610 | ₩10,198 | +3.95% | 3만 |
|---|
| 2026.05.29 | ₩10,171 | ₩10,345 | ₩9,771 | ₩9,771 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩10,264 | ₩10,505 | ₩9,984 | ₩10,118 | -1.43% | 3.9만 |
|---|
| 2026.05.27 | ₩10,278 | ₩10,411 | ₩10,051 | ₩10,184 | -0.91% | 2.6만 |
|---|
| 2026.05.26 | ₩10,478 | ₩10,812 | ₩9,891 | ₩10,131 | -3.31% | 4.5만 |
|---|
| 2026.05.22 | ₩10,638 | ₩10,812 | ₩10,191 | ₩10,571 | -0.63% | 2.1만 |
|---|
| 2026.05.21 | ₩10,024 | ₩10,798 | ₩10,024 | ₩10,745 | +7.19% | 2.8만 |
|---|
| 2026.05.20 | ₩10,104 | ₩10,264 | ₩9,931 | ₩10,224 | +1.19% | 2만 |
|---|
| 2026.05.19 | ₩10,264 | ₩10,365 | ₩9,911 | ₩9,931 | -3.25% | 2.8만 |
|---|
| 2026.05.18 | ₩10,051 | ₩10,533 | ₩9,784 | ₩10,131 | +0.80% | 3.1만 |
|---|
| 2026.05.15 | ₩10,438 | ₩10,538 | ₩10,011 | ₩10,198 | -2.30% | 1.7만 |
|---|
| 2026.05.14 | ₩10,278 | ₩10,812 | ₩10,144 | ₩10,718 | +4.29% | 3.7만 |
|---|
| 2026.05.13 | ₩10,705 | ₩10,705 | ₩10,358 | ₩10,358 | -3.24% | 3.5만 |
|---|
| 2026.05.12 | ₩10,451 | ₩10,812 | ₩10,271 | ₩10,625 | +1.66% | 2.4만 |
|---|
| 2026.05.11 | ₩10,251 | ₩10,678 | ₩10,251 | ₩10,465 | +2.08% | 3.4만 |
|---|
| 2026.05.08 | ₩10,278 | ₩10,505 | ₩10,011 | ₩10,278 | 0.00% | 2.8만 |
|---|
| 2026.05.07 | ₩10,638 | ₩10,678 | ₩9,904 | ₩10,305 | -3.14% | 4.8만 |
|---|
| 2026.05.06 | ₩10,144 | ₩10,919 | ₩10,144 | ₩10,678 | +5.26% | 11만 |
|---|
| 2026.05.05 | ₩10,024 | ₩10,438 | ₩9,170 | ₩10,011 | -0.13% | 11만 |
|---|
| 2026.05.04 | ₩10,184 | ₩11,065 | ₩10,184 | ₩10,264 | +0.79% | 4.8만 |
|---|
| 2026.05.01 | ₩9,931 | ₩10,331 | ₩9,931 | ₩10,158 | +2.28% | 2.4만 |
|---|
| 2026.04.30 | ₩9,464 | ₩10,011 | ₩9,464 | ₩9,837 | +3.95% | 3만 |
|---|
| 2026.04.29 | ₩9,544 | ₩9,831 | ₩8,756 | ₩9,410 | -1.40% | 11.4만 |
|---|
| 2026.04.28 | ₩9,944 | ₩10,331 | ₩9,317 | ₩9,464 | -4.83% | 5만 |
|---|
| 2026.04.27 | ₩10,678 | ₩10,878 | ₩9,424 | ₩9,771 | -8.50% | 12.3만 |
|---|
| 2026.04.24 | ₩10,892 | ₩11,125 | ₩10,385 | ₩10,812 | -0.74% | 6.1만 |
|---|
| 2026.04.23 | ₩11,279 | ₩11,659 | ₩10,665 | ₩10,798 | -4.26% | 4.5만 |
|---|
| 2026.04.22 | ₩11,626 | ₩11,906 | ₩11,132 | ₩11,266 | -3.10% | 5.2만 |
|---|
| 2026.04.21 | ₩11,759 | ₩12,160 | ₩11,346 | ₩11,346 | -3.52% | 2.6만 |
|---|
| 2026.04.20 | ₩11,759 | ₩11,960 | ₩11,479 | ₩11,933 | +1.48% | 2.3만 |
|---|
| 2026.04.17 | ₩11,573 | ₩12,153 | ₩11,573 | ₩11,866 | +2.54% | 10.5만 |
|---|
| 2026.04.16 | ₩11,920 | ₩11,920 | ₩11,459 | ₩11,786 | -1.12% | 5.8만 |
|---|
| 2026.04.15 | ₩11,506 | ₩11,826 | ₩11,316 | ₩11,799 | +2.55% | 4.3만 |
|---|
| 2026.04.14 | ₩11,936 | ₩12,200 | ₩11,346 | ₩11,492 | -3.71% | 6.1만 |
|---|
| 2026.04.13 | ₩11,145 | ₩11,666 | ₩11,079 | ₩11,452 | +2.75% | 2.5만 |
|---|
| 2026.04.10 | ₩11,639 | ₩12,101 | ₩11,039 | ₩11,105 | -4.59% | 5.2만 |
|---|
| 2026.04.09 | ₩11,706 | ₩12,253 | ₩11,452 | ₩11,626 | -0.68% | 1.2만 |
|---|
| 2026.04.08 | ₩12,013 | ₩12,305 | ₩11,559 | ₩11,693 | -2.67% | 4.3만 |
|---|
| 2026.04.07 | ₩11,666 | ₩12,093 | ₩11,346 | ₩11,813 | +1.26% | 2.7만 |
|---|
| 2026.04.06 | ₩12,280 | ₩12,400 | ₩11,733 | ₩11,759 | -4.24% | 2.4만 |
|---|
| 2026.04.02 | ₩11,693 | ₩12,460 | ₩11,693 | ₩12,373 | +5.82% | 7.7만 |
|---|
| 2026.04.01 | ₩12,013 | ₩12,440 | ₩11,646 | ₩11,826 | -1.56% | 3.7만 |
|---|
| 2026.03.31 | ₩12,046 | ₩12,333 | ₩11,746 | ₩11,839 | -1.72% | 3.2만 |
|---|
| 2026.03.30 | ₩12,013 | ₩12,748 | ₩11,292 | ₩11,746 | -2.22% | 5.4만 |
|---|
| 2026.03.27 | ₩12,313 | ₩12,720 | ₩11,926 | ₩12,013 | -2.44% | 3.4만 |
|---|
| 2026.03.26 | ₩12,013 | ₩12,667 | ₩12,013 | ₩12,453 | +3.67% | 2.3만 |
|---|
| 2026.03.25 | ₩11,319 | ₩12,680 | ₩11,187 | ₩12,200 | +7.78% | 4.6만 |
|---|
| 2026.03.24 | ₩11,292 | ₩11,773 | ₩10,825 | ₩11,052 | -2.13% | 3.8만 |
|---|
| 2026.03.23 | ₩11,546 | ₩12,587 | ₩11,346 | ₩11,573 | +0.23% | 7.8만 |
|---|
| 2026.03.20 | ₩12,013 | ₩12,106 | ₩11,212 | ₩11,346 | -5.56% | 8.5만 |
|---|
| 2026.03.19 | ₩12,013 | ₩12,213 | ₩11,609 | ₩12,120 | +0.89% | 2.4만 |
|---|
| 2026.03.18 | ₩12,534 | ₩12,534 | ₩11,713 | ₩12,053 | -3.83% | 5.9만 |
|---|
| 2026.03.17 | ₩12,013 | ₩12,614 | ₩11,412 | ₩12,527 | +4.28% | 7.1만 |
|---|
| 2026.03.16 | ₩11,679 | ₩12,020 | ₩11,479 | ₩11,559 | -1.03% | 6만 |
|---|
| 2026.03.13 | ₩12,013 | ₩12,146 | ₩11,479 | ₩11,519 | -4.11% | 3.8만 |
|---|
| 2026.03.12 | ₩12,013 | ₩12,267 | ₩11,506 | ₩12,080 | +0.56% | 4.2만 |
|---|
| 2026.03.11 | ₩12,013 | ₩12,317 | ₩11,479 | ₩11,920 | -0.78% | 2.5만 |
|---|
| 2026.03.10 | ₩12,413 | ₩12,413 | ₩11,826 | ₩11,946 | -3.76% | 4.4만 |
|---|
| 2026.03.09 | ₩12,013 | ₩12,680 | ₩12,013 | ₩12,440 | +3.56% | 6만 |
|---|
| 2026.03.06 | ₩12,440 | ₩12,694 | ₩12,080 | ₩12,187 | -2.04% | 2.9만 |
|---|
| 2026.03.05 | ₩12,106 | ₩12,814 | ₩11,960 | ₩12,707 | +4.96% | 5.1만 |
|---|
| 2026.03.04 | ₩12,013 | ₩12,747 | ₩11,880 | ₩12,187 | +1.44% | 7.6만 |
|---|
| 2026.03.03 | ₩11,626 | ₩12,267 | ₩11,472 | ₩11,746 | +1.03% | 5만 |
|---|
| 2026.03.02 | ₩11,666 | ₩12,093 | ₩11,512 | ₩11,960 | +2.52% | 3.2만 |
|---|
| 2026.02.27 | ₩11,893 | ₩11,893 | ₩11,426 | ₩11,666 | -1.91% | 3.3만 |
|---|
| 2026.02.26 | ₩11,866 | ₩12,252 | ₩11,386 | ₩11,853 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩11,826 | ₩12,013 | ₩11,319 | ₩11,866 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩10,959 | ₩12,013 | ₩10,959 | ₩11,546 | +5.36% | 5.8만 |
|---|
| 2026.02.23 | ₩11,546 | ₩11,773 | ₩10,745 | ₩10,892 | -5.66% | 6.7만 |
|---|
| 2026.02.20 | ₩11,306 | ₩12,013 | ₩11,025 | ₩11,412 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩10,985 | ₩11,666 | ₩10,525 | ₩11,666 | +6.20% | 6.3만 |
|---|
| 2026.02.18 | ₩10,905 | ₩12,507 | ₩10,612 | ₩10,985 | +0.73% | 12.8만 |
|---|
| 2026.02.17 | ₩11,306 | ₩11,546 | ₩10,478 | ₩11,052 | -2.24% | 6.1만 |
|---|
| 2026.02.13 | ₩11,759 | ₩13,308 | ₩11,179 | ₩11,306 | -3.86% | 31.6만 |
|---|
| 2026.02.12 | ₩13,401 | ₩14,629 | ₩10,682 | ₩10,972 | -18.13% | 69.3만 |
|---|
| 2026.02.11 | ₩19,341 | ₩19,341 | ₩18,133 | ₩18,807 | -2.76% | 3.6만 |
|---|
| 2026.02.10 | ₩19,421 | ₩19,555 | ₩18,767 | ₩19,101 | -1.65% | 2.3만 |
|---|
| 2026.02.09 | ₩18,687 | ₩19,608 | ₩18,393 | ₩19,528 | +4.50% | 2.7만 |
|---|
| 2026.02.06 | ₩18,020 | ₩19,114 | ₩18,020 | ₩18,634 | +3.41% | 6.4만 |
|---|
| 2026.02.05 | ₩18,714 | ₩19,101 | ₩17,619 | ₩17,886 | -4.42% | 7.5만 |
|---|
| 2026.02.04 | ₩19,915 | ₩20,329 | ₩17,339 | ₩18,193 | -8.65% | 23.8만 |
|---|
| 2026.02.03 | ₩20,737 | ₩20,737 | ₩19,862 | ₩20,556 | -0.88% | 3.1만 |
|---|
| 2026.02.02 | ₩20,102 | ₩21,510 | ₩19,808 | ₩20,222 | +0.60% | 5.3만 |
|---|
| 2026.01.30 | ₩20,088 | ₩20,235 | ₩19,234 | ₩19,915 | -0.86% | 4.9만 |
|---|
| 2026.01.29 | ₩20,342 | ₩20,395 | ₩19,968 | ₩20,395 | +0.26% | 1.7만 |
|---|
| 2026.01.28 | ₩20,876 | ₩20,876 | ₩20,022 | ₩20,209 | -3.20% | 1.9만 |
|---|
| 2026.01.27 | ₩20,809 | ₩21,223 | ₩20,035 | ₩20,609 | -0.96% | 1.7만 |
|---|
| 2026.01.26 | ₩20,022 | ₩21,170 | ₩19,888 | ₩20,863 | +4.20% | 7.4만 |
|---|
| 2026.01.23 | ₩20,355 | ₩20,602 | ₩19,354 | ₩20,088 | -1.31% | 3.9만 |
|---|
| 2026.01.22 | ₩20,022 | ₩21,103 | ₩20,022 | ₩20,556 | +2.67% | 3.9만 |
|---|
| 2026.01.21 | ₩20,342 | ₩20,462 | ₩19,394 | ₩20,088 | -1.25% | 3.5만 |
|---|
| 2026.01.20 | ₩20,823 | ₩20,823 | ₩20,022 | ₩20,102 | -3.46% | 4.3만 |
|---|
| 2026.01.16 | ₩20,195 | ₩21,423 | ₩20,115 | ₩21,303 | +5.49% | 4.6만 |
|---|
| 2026.01.15 | ₩21,356 | ₩21,710 | ₩20,022 | ₩20,262 | -5.12% | 6만 |
|---|
| 2026.01.14 | ₩21,356 | ₩21,917 | ₩21,023 | ₩21,463 | +0.50% | 6.6만 |
|---|
| 2026.01.13 | ₩21,023 | ₩21,316 | ₩20,067 | ₩21,316 | +1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩20,689 | ₩21,356 | ₩19,888 | ₩21,143 | +2.19% | 9.7만 |
|---|
| 2026.01.09 | ₩20,596 | ₩20,929 | ₩20,062 | ₩20,889 | +1.43% | 2.3만 |
|---|
| 2026.01.08 | ₩20,823 | ₩21,423 | ₩20,170 | ₩20,622 | -0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩20,636 | ₩21,750 | ₩20,636 | ₩21,170 | +2.59% | 2.8만 |
|---|
| 2026.01.06 | ₩20,035 | ₩21,391 | ₩20,035 | ₩20,756 | +3.60% | 4만 |
|---|
| 2026.01.05 | ₩20,422 | ₩20,542 | ₩19,354 | ₩20,275 | -0.72% | 5.4만 |
|---|
| 2026.01.02 | ₩20,169 | ₩20,235 | ₩19,688 | ₩20,222 | +0.26% | 2.6만 |
|---|
| 2025.12.31 | ₩19,555 | ₩20,135 | ₩19,555 | ₩19,862 | +1.57% | 5.4만 |
|---|
| 2025.12.30 | ₩20,022 | ₩20,022 | ₩19,154 | ₩19,274 | -3.73% | 4.6만 |
|---|
| 2025.12.29 | ₩19,528 | ₩20,222 | ₩18,700 | ₩19,915 | +1.98% | 10.5만 |
|---|
| 2025.12.26 | ₩20,302 | ₩20,402 | ₩19,555 | ₩19,555 | -3.68% | 3.5만 |
|---|
| 2025.12.24 | ₩20,022 | ₩20,565 | ₩19,968 | ₩20,422 | +2.00% | 1.5만 |
|---|
| 2025.12.23 | ₩19,555 | ₩20,355 | ₩19,334 | ₩20,022 | +2.39% | 5.2만 |
|---|
| 2025.12.22 | ₩19,995 | ₩20,395 | ₩19,294 | ₩19,528 | -2.34% | 7.3만 |
|---|
| 2025.12.19 | ₩20,315 | ₩21,074 | ₩18,727 | ₩19,995 | -1.58% | 17만 |
|---|
| 2025.12.18 | ₩20,943 | ₩21,143 | ₩20,155 | ₩20,395 | -2.61% | 6만 |
|---|
| 2025.12.17 | ₩21,797 | ₩21,797 | ₩20,489 | ₩20,609 | -5.45% | 9만 |
|---|
| 2025.12.16 | ₩21,356 | ₩22,191 | ₩21,223 | ₩21,623 | +1.25% | 5.3만 |
|---|
| 2025.12.15 | ₩22,718 | ₩23,292 | ₩20,929 | ₩21,223 | -6.58% | 11.4만 |
|---|
| 2025.12.12 | ₩23,052 | ₩23,893 | ₩22,544 | ₩22,611 | -1.91% | 4.5만 |
|---|
| 2025.12.11 | ₩22,798 | ₩23,092 | ₩22,618 | ₩22,905 | +0.47% | 6.8만 |
|---|
| 2025.12.10 | ₩22,344 | ₩22,851 | ₩22,024 | ₩22,665 | +1.43% | 10.5만 |
|---|
| 2025.12.09 | ₩22,731 | ₩23,385 | ₩22,091 | ₩22,398 | -1.47% | 9.6만 |
|---|
| 2025.12.08 | ₩22,518 | ₩23,252 | ₩22,157 | ₩22,932 | +1.84% | 11.3만 |
|---|
| 2025.12.05 | ₩23,732 | ₩23,893 | ₩22,064 | ₩22,237 | -6.30% | 9만 |
|---|
| 2025.12.04 | ₩23,359 | ₩23,893 | ₩22,424 | ₩23,893 | +2.29% | 11.6만 |
|---|
| 2025.12.03 | ₩22,638 | ₩23,959 | ₩22,516 | ₩23,279 | +2.83% | 10.5만 |
|---|
| 2025.12.02 | ₩22,638 | ₩24,026 | ₩22,176 | ₩22,291 | -1.53% | 8.2만 |
|---|
| 2025.12.01 | ₩23,359 | ₩25,174 | ₩22,691 | ₩23,145 | -0.91% | 7.7만 |
|---|
| 2025.11.28 | ₩22,798 | ₩24,560 | ₩22,351 | ₩24,013 | +5.33% | 17만 |
|---|
| 2025.11.26 | ₩22,558 | ₩23,052 | ₩22,037 | ₩22,518 | -0.18% | 14만 |
|---|
| 2025.11.25 | ₩22,651 | ₩23,492 | ₩22,075 | ₩22,584 | -0.29% | 9.2만 |
|---|
| 2025.11.24 | ₩23,559 | ₩24,386 | ₩21,757 | ₩22,651 | -3.85% | 18.1만 |
|---|
| 2025.11.21 | ₩27,096 | ₩27,096 | ₩21,904 | ₩23,639 | -12.76% | 47.2만 |
|---|
| 2025.11.20 | ₩40,017 | ₩40,017 | ₩21,904 | ₩28,965 | -27.62% | 182.2만 |
|---|
| 2025.11.19 | ₩31,754 | ₩39,576 | ₩31,453 | ₩38,215 | +20.34% | 95.7만 |
|---|
| 2025.11.18 | ₩25,107 | ₩34,504 | ₩24,413 | ₩32,982 | +31.37% | 89.1만 |
|---|
| 2025.11.17 | ₩23,092 | ₩29,118 | ₩23,092 | ₩28,885 | +25.09% | 78.9만 |
|---|
| 2025.11.14 | ₩21,930 | ₩23,772 | ₩21,930 | ₩22,237 | +1.40% | 10.3만 |
|---|
| 2025.11.13 | ₩21,063 | ₩22,518 | ₩21,063 | ₩22,378 | +6.24% | 9.6만 |
|---|
| 2025.11.12 | ₩19,821 | ₩21,757 | ₩19,821 | ₩21,370 | +7.81% | 11.2만 |
|---|
| 2025.11.11 | ₩18,794 | ₩20,075 | ₩18,767 | ₩19,888 | +5.82% | 6.3만 |
|---|
| 2025.11.10 | ₩18,914 | ₩19,474 | ₩18,687 | ₩18,754 | -0.85% | 2.9만 |
|---|
| 2025.11.07 | ₩18,593 | ₩19,047 | ₩18,020 | ₩18,714 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩17,165 | ₩19,154 | ₩17,018 | ₩18,500 | +7.78% | 10.3만 |
|---|
| 2025.11.05 | ₩18,286 | ₩18,553 | ₩16,653 | ₩16,952 | -7.30% | 14.9만 |
|---|
| 2025.11.04 | ₩20,195 | ₩20,476 | ₩18,353 | ₩18,353 | -9.12% | 18.2만 |
|---|
| 2025.11.03 | ₩21,423 | ₩22,237 | ₩20,128 | ₩20,342 | -5.05% | 11.2만 |
|---|
| 2025.10.31 | ₩21,343 | ₩22,318 | ₩20,943 | ₩21,490 | +0.69% | 4.5만 |
|---|
| 2025.10.30 | ₩22,277 | ₩22,891 | ₩20,702 | ₩21,063 | -5.45% | 18.8만 |
|---|
| 2025.10.29 | ₩22,558 | ₩23,185 | ₩22,045 | ₩22,544 | -0.06% | 10.6만 |
|---|
| 2025.10.28 | ₩22,705 | ₩23,221 | ₩22,358 | ₩22,905 | +0.88% | 7.7만 |
|---|
| 2025.10.27 | ₩24,507 | ₩24,532 | ₩22,591 | ₩22,918 | -6.48% | 7.1만 |
|---|
| 2025.10.24 | ₩23,732 | ₩24,306 | ₩23,359 | ₩23,826 | +0.39% | 6.6만 |
|---|
| 2025.10.23 | ₩24,360 | ₩24,640 | ₩23,496 | ₩23,666 | -2.85% | 5.1만 |
|---|
| 2025.10.22 | ₩25,107 | ₩25,761 | ₩23,532 | ₩24,240 | -3.46% | 7.3만 |
|---|
| 2025.10.21 | ₩25,227 | ₩25,695 | ₩24,360 | ₩25,034 | -0.77% | 9.6만 |
|---|
| 2025.10.20 | ₩26,776 | ₩26,776 | ₩24,627 | ₩24,720 | -7.68% | 10만 |
|---|
| 2025.10.17 | ₩25,761 | ₩25,761 | ₩24,987 | ₩25,241 | -2.02% | 7.9만 |
|---|
| 2025.10.16 | ₩26,749 | ₩27,830 | ₩25,508 | ₩25,708 | -3.89% | 9.4만 |
|---|
| 2025.10.15 | ₩26,294 | ₩27,830 | ₩25,588 | ₩26,295 | +0.01% | 10.9만 |
|---|
| 2025.10.14 | ₩25,961 | ₩26,949 | ₩25,628 | ₩26,295 | +1.29% | 16.2만 |
|---|
| 2025.10.13 | ₩26,028 | ₩26,696 | ₩25,067 | ₩25,668 | -1.38% | 10.7만 |
|---|
| 2025.10.10 | ₩26,162 | ₩26,722 | ₩24,747 | ₩25,521 | -2.45% | 8.4만 |
|---|