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 | ₩3,542 | ₩3,676 | ₩3,448 | ₩3,622 | +2.26% | 7.9만 |
| 2026.10.08 | ₩3,582 | ₩3,641 | ₩3,234 | ₩3,515 | -1.87% | 21.3만 |
| 2026.10.07 | ₩3,823 | ₩4,010 | ₩3,609 | ₩3,635 | -4.90% | 6만 |
| 2026.10.06 | ₩3,843 | ₩4,036 | ₩3,742 | ₩3,876 | +0.87% | 7.6만 |
| 2026.10.05 | ₩3,889 | ₩3,889 | ₩3,756 | ₩3,809 | -2.06% | 6.3만 |
| 2026.10.02 | ₩3,983 | ₩4,277 | ₩3,889 | ₩3,929 | -1.34% | 10.1만 |
| 2026.10.01 | ₩4,143 | ₩4,558 | ₩3,782 | ₩3,916 | -5.48% | 24.7만 |
| 2026.09.30 | ₩4,642 | ₩4,659 | ₩4,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,477 |
| -3.54% |
| 5.5만 |
| 2026.09.29 | ₩4,731 | ₩4,792 | ₩4,477 | ₩4,651 | -1.69% | 7.1만 |
|---|
| 2026.09.28 | ₩4,665 | ₩4,745 | ₩4,551 | ₩4,705 | +0.86% | 5.6만 |
|---|
| 2026.09.25 | ₩4,892 | ₩4,939 | ₩4,678 | ₩4,705 | -3.83% | 5.6만 |
|---|
| 2026.09.24 | ₩4,959 | ₩5,146 | ₩4,705 | ₩4,838 | -2.43% | 9만 |
|---|
| 2026.09.23 | ₩5,426 | ₩5,642 | ₩4,985 | ₩5,066 | -6.65% | 5.2만 |
|---|
| 2026.09.22 | ₩5,520 | ₩5,547 | ₩5,253 | ₩5,373 | -2.66% | 3.6만 |
|---|
| 2026.09.21 | ₩5,654 | ₩5,787 | ₩5,213 | ₩5,440 | -3.78% | 3.9만 |
|---|
| 2026.09.18 | ₩5,493 | ₩5,700 | ₩5,346 | ₩5,346 | -2.68% | 9.5만 |
|---|
| 2026.09.17 | ₩5,720 | ₩5,762 | ₩5,360 | ₩5,480 | -4.21% | 4.4만 |
|---|
| 2026.09.16 | ₩6,081 | ₩6,462 | ₩5,587 | ₩5,627 | -7.47% | 8.4만 |
|---|
| 2026.09.15 | ₩6,322 | ₩6,509 | ₩6,055 | ₩6,148 | -2.75% | 4.5만 |
|---|
| 2026.09.14 | ₩6,683 | ₩6,877 | ₩6,295 | ₩6,322 | -5.40% | 5.4만 |
|---|
| 2026.09.11 | ₩6,910 | ₩7,004 | ₩6,683 | ₩6,696 | -3.09% | 4만 |
|---|
| 2026.09.10 | ₩7,004 | ₩7,044 | ₩6,750 | ₩6,816 | -2.67% | 3.2만 |
|---|
| 2026.09.09 | ₩7,378 | ₩7,578 | ₩7,057 | ₩7,057 | -4.35% | 3.9만 |
|---|
| 2026.09.08 | ₩7,592 | ₩7,685 | ₩7,217 | ₩7,431 | -2.11% | 3.7만 |
|---|
| 2026.09.04 | ₩7,538 | ₩7,872 | ₩7,458 | ₩7,645 | +1.42% | 3.6만 |
|---|
| 2026.09.03 | ₩7,364 | ₩7,953 | ₩7,204 | ₩7,538 | +2.36% | 13.6만 |
|---|
| 2026.09.02 | ₩6,990 | ₩7,485 | ₩6,870 | ₩7,405 | +5.93% | 6.4만 |
|---|
| 2026.09.01 | ₩6,683 | ₩6,923 | ₩6,629 | ₩6,923 | +3.60% | 4.9만 |
|---|
| 2026.08.31 | ₩6,816 | ₩6,816 | ₩6,563 | ₩6,563 | -3.73% | 4.4만 |
|---|
| 2026.08.28 | ₩6,576 | ₩6,870 | ₩6,415 | ₩6,830 | +3.86% | 3.3만 |
|---|
| 2026.08.27 | ₩6,375 | ₩6,683 | ₩6,375 | ₩6,616 | +3.77% | 2.3만 |
|---|
| 2026.08.26 | ₩6,589 | ₩6,683 | ₩6,295 | ₩6,362 | -3.45% | 5.8만 |
|---|
| 2026.08.25 | ₩6,242 | ₩6,883 | ₩6,242 | ₩6,683 | +7.07% | 10.3만 |
|---|
| 2026.08.24 | ₩6,028 | ₩6,482 | ₩5,929 | ₩6,228 | +3.33% | 7.5만 |
|---|
| 2026.08.21 | ₩6,055 | ₩6,195 | ₩6,015 | ₩6,095 | +0.66% | 4.5만 |
|---|
| 2026.08.20 | ₩6,202 | ₩6,268 | ₩5,867 | ₩6,108 | -1.51% | 7.5만 |
|---|
| 2026.08.19 | ₩5,934 | ₩6,335 | ₩5,847 | ₩6,255 | +5.41% | 8.7만 |
|---|
| 2026.08.18 | ₩5,934 | ₩6,055 | ₩5,767 | ₩5,801 | -2.25% | 7.1만 |
|---|
| 2026.08.17 | ₩6,081 | ₩6,175 | ₩5,921 | ₩6,028 | -0.88% | 4.2만 |
|---|
| 2026.08.14 | ₩6,028 | ₩6,242 | ₩5,934 | ₩6,068 | +0.67% | 3.7만 |
|---|
| 2026.08.13 | ₩6,349 | ₩6,349 | ₩5,961 | ₩5,988 | -5.68% | 8.2만 |
|---|
| 2026.08.12 | ₩6,188 | ₩6,371 | ₩6,128 | ₩6,309 | +1.94% | 4.5만 |
|---|
| 2026.08.11 | ₩6,603 | ₩6,603 | ₩6,168 | ₩6,202 | -6.07% | 8.5만 |
|---|
| 2026.08.10 | ₩6,750 | ₩6,750 | ₩6,362 | ₩6,683 | -0.99% | 8.5만 |
|---|
| 2026.08.07 | ₩6,776 | ₩6,935 | ₩6,442 | ₩6,509 | -3.94% | 6.2만 |
|---|
| 2026.08.06 | ₩6,696 | ₩6,883 | ₩6,282 | ₩6,442 | -3.79% | 8만 |
|---|
| 2026.08.05 | ₩7,525 | ₩7,552 | ₩6,442 | ₩6,689 | -11.10% | 14.2만 |
|---|
| 2026.08.04 | ₩6,776 | ₩7,217 | ₩6,429 | ₩7,017 | +3.55% | 4.1만 |
|---|
| 2026.08.03 | ₩6,549 | ₩6,857 | ₩6,549 | ₩6,723 | +2.65% | 3만 |
|---|
| 2026.07.31 | ₩6,496 | ₩6,669 | ₩6,208 | ₩6,456 | -0.62% | 5.1만 |
|---|
| 2026.07.30 | ₩6,375 | ₩6,549 | ₩6,148 | ₩6,389 | +0.21% | 5만 |
|---|
| 2026.07.29 | ₩6,335 | ₩6,563 | ₩6,188 | ₩6,215 | -1.90% | 5.3만 |
|---|
| 2026.07.28 | ₩6,469 | ₩6,696 | ₩6,135 | ₩6,415 | -0.83% | 6.3만 |
|---|
| 2026.07.27 | ₩6,656 | ₩7,070 | ₩6,482 | ₩6,482 | -2.61% | 6.8만 |
|---|
| 2026.07.24 | ₩6,977 | ₩7,271 | ₩6,576 | ₩6,636 | -4.89% | 8.5만 |
|---|
| 2026.07.23 | ₩6,963 | ₩7,164 | ₩6,830 | ₩6,990 | +0.38% | 3만 |
|---|
| 2026.07.22 | ₩7,044 | ₩7,124 | ₩6,910 | ₩7,057 | +0.19% | 2.9만 |
|---|
| 2026.07.21 | ₩6,897 | ₩7,117 | ₩6,816 | ₩7,017 | +1.74% | 2.7만 |
|---|
| 2026.07.20 | ₩7,164 | ₩7,164 | ₩6,683 | ₩6,830 | -4.66% | 4.9만 |
|---|
| 2026.07.17 | ₩6,857 | ₩7,605 | ₩6,857 | ₩7,124 | +3.90% | 5.6만 |
|---|
| 2026.07.16 | ₩7,244 | ₩7,485 | ₩6,837 | ₩6,923 | -4.43% | 8.4만 |
|---|
| 2026.07.15 | ₩7,164 | ₩7,405 | ₩6,963 | ₩7,284 | +1.68% | 3.1만 |
|---|
| 2026.07.14 | ₩7,471 | ₩7,624 | ₩6,736 | ₩7,131 | -4.56% | 22.3만 |
|---|
| 2026.07.13 | ₩8,180 | ₩8,180 | ₩7,110 | ₩7,511 | -8.17% | 33.4만 |
|---|
| 2026.07.10 | ₩8,995 | ₩9,153 | ₩8,053 | ₩8,166 | -9.21% | 15.4만 |
|---|
| 2026.07.09 | ₩9,610 | ₩9,963 | ₩8,861 | ₩9,008 | -6.26% | 12.2만 |
|---|
| 2026.07.08 | ₩10,572 | ₩10,826 | ₩9,343 | ₩9,543 | -9.73% | 25.8만 |
|---|
| 2026.07.07 | ₩10,225 | ₩11,027 | ₩10,144 | ₩10,880 | +6.41% | 9.9만 |
|---|
| 2026.07.06 | ₩10,225 | ₩10,398 | ₩10,078 | ₩10,305 | +0.78% | 3.1만 |
|---|
| 2026.07.02 | ₩10,626 | ₩10,773 | ₩9,997 | ₩10,345 | -2.64% | 13.1만 |
|---|
| 2026.07.01 | ₩10,452 | ₩10,692 | ₩10,177 | ₩10,612 | +1.53% | 15.1만 |
|---|
| 2026.06.30 | ₩10,398 | ₩10,692 | ₩10,158 | ₩10,545 | +1.41% | 11.4만 |
|---|
| 2026.06.29 | ₩9,449 | ₩10,421 | ₩9,449 | ₩10,412 | +10.18% | 13.2만 |
|---|
| 2026.06.26 | ₩9,155 | ₩10,118 | ₩9,155 | ₩9,463 | +3.36% | 30.2만 |
|---|
| 2026.06.25 | ₩9,089 | ₩9,487 | ₩8,714 | ₩9,149 | +0.66% | 12만 |
|---|
| 2026.06.24 | ₩9,383 | ₩9,717 | ₩9,022 | ₩9,102 | -2.99% | 4.9만 |
|---|
| 2026.06.23 | ₩8,982 | ₩9,891 | ₩8,982 | ₩9,423 | +4.91% | 7.5만 |
|---|
| 2026.06.22 | ₩8,928 | ₩9,423 | ₩8,434 | ₩8,821 | -1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩8,554 | ₩8,955 | ₩8,120 | ₩8,835 | +3.28% | 12.5만 |
|---|
| 2026.06.17 | ₩8,059 | ₩9,062 | ₩7,912 | ₩8,634 | +7.13% | 12.6만 |
|---|
| 2026.06.16 | ₩7,565 | ₩8,220 | ₩7,271 | ₩7,979 | +5.48% | 8.1만 |
|---|
| 2026.06.15 | ₩7,779 | ₩8,256 | ₩7,097 | ₩7,511 | -3.44% | 15.3만 |
|---|
| 2026.06.12 | ₩8,394 | ₩8,547 | ₩7,525 | ₩7,618 | -9.24% | 10.9만 |
|---|
| 2026.06.11 | ₩8,688 | ₩9,089 | ₩8,367 | ₩8,447 | -2.77% | 8.5만 |
|---|
| 2026.06.10 | ₩8,648 | ₩9,008 | ₩8,153 | ₩8,674 | +0.31% | 7.3만 |
|---|
| 2026.06.09 | ₩8,648 | ₩9,289 | ₩8,280 | ₩8,460 | -2.16% | 8.4만 |
|---|
| 2026.06.08 | ₩8,995 | ₩9,343 | ₩8,033 | ₩8,394 | -6.69% | 8.9만 |
|---|
| 2026.06.05 | ₩10,425 | ₩10,425 | ₩8,447 | ₩8,861 | -15.00% | 28.1만 |
|---|
| 2026.06.04 | ₩9,356 | ₩9,570 | ₩8,848 | ₩9,155 | -2.14% | 13.3만 |
|---|
| 2026.06.03 | ₩9,610 | ₩10,322 | ₩9,463 | ₩9,583 | -0.28% | 5만 |
|---|
| 2026.06.02 | ₩10,185 | ₩10,674 | ₩9,356 | ₩9,797 | -3.81% | 4.9만 |
|---|
| 2026.06.01 | ₩9,824 | ₩10,211 | ₩9,623 | ₩10,211 | +3.95% | 3만 |
|---|
| 2026.05.29 | ₩10,185 | ₩10,358 | ₩9,784 | ₩9,784 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩10,278 | ₩10,519 | ₩9,997 | ₩10,131 | -1.43% | 3.9만 |
|---|
| 2026.05.27 | ₩10,292 | ₩10,425 | ₩10,064 | ₩10,198 | -0.91% | 2.6만 |
|---|
| 2026.05.26 | ₩10,492 | ₩10,826 | ₩9,904 | ₩10,144 | -3.31% | 4.5만 |
|---|
| 2026.05.22 | ₩10,652 | ₩10,826 | ₩10,205 | ₩10,586 | -0.63% | 2.1만 |
|---|
| 2026.05.21 | ₩10,038 | ₩10,813 | ₩10,038 | ₩10,759 | +7.19% | 2.8만 |
|---|
| 2026.05.20 | ₩10,118 | ₩10,278 | ₩9,944 | ₩10,238 | +1.19% | 2만 |
|---|
| 2026.05.19 | ₩10,278 | ₩10,378 | ₩9,924 | ₩9,944 | -3.25% | 2.8만 |
|---|
| 2026.05.18 | ₩10,064 | ₩10,547 | ₩9,797 | ₩10,144 | +0.80% | 3.1만 |
|---|
| 2026.05.15 | ₩10,452 | ₩10,552 | ₩10,024 | ₩10,211 | -2.30% | 1.7만 |
|---|
| 2026.05.14 | ₩10,292 | ₩10,826 | ₩10,158 | ₩10,733 | +4.29% | 3.7만 |
|---|
| 2026.05.13 | ₩10,719 | ₩10,719 | ₩10,372 | ₩10,372 | -3.24% | 3.5만 |
|---|
| 2026.05.12 | ₩10,465 | ₩10,826 | ₩10,285 | ₩10,639 | +1.66% | 2.4만 |
|---|
| 2026.05.11 | ₩10,265 | ₩10,692 | ₩10,265 | ₩10,479 | +2.08% | 3.4만 |
|---|
| 2026.05.08 | ₩10,292 | ₩10,519 | ₩10,024 | ₩10,292 | 0.00% | 2.8만 |
|---|
| 2026.05.07 | ₩10,652 | ₩10,692 | ₩9,917 | ₩10,318 | -3.14% | 4.8만 |
|---|
| 2026.05.06 | ₩10,158 | ₩10,933 | ₩10,158 | ₩10,692 | +5.26% | 11만 |
|---|
| 2026.05.05 | ₩10,038 | ₩10,452 | ₩9,182 | ₩10,024 | -0.13% | 11만 |
|---|
| 2026.05.04 | ₩10,198 | ₩11,080 | ₩10,198 | ₩10,278 | +0.79% | 4.8만 |
|---|
| 2026.05.01 | ₩9,944 | ₩10,345 | ₩9,944 | ₩10,171 | +2.28% | 2.4만 |
|---|
| 2026.04.30 | ₩9,476 | ₩10,024 | ₩9,476 | ₩9,850 | +3.95% | 3만 |
|---|
| 2026.04.29 | ₩9,556 | ₩9,844 | ₩8,768 | ₩9,423 | -1.40% | 11.4만 |
|---|
| 2026.04.28 | ₩9,957 | ₩10,345 | ₩9,329 | ₩9,476 | -4.83% | 5만 |
|---|
| 2026.04.27 | ₩10,692 | ₩10,893 | ₩9,436 | ₩9,784 | -8.50% | 12.3만 |
|---|
| 2026.04.24 | ₩10,906 | ₩11,140 | ₩10,398 | ₩10,826 | -0.74% | 6.1만 |
|---|
| 2026.04.23 | ₩11,294 | ₩11,675 | ₩10,679 | ₩10,813 | -4.26% | 4.5만 |
|---|
| 2026.04.22 | ₩11,641 | ₩11,922 | ₩11,147 | ₩11,281 | -3.10% | 5.2만 |
|---|
| 2026.04.21 | ₩11,775 | ₩12,176 | ₩11,361 | ₩11,361 | -3.52% | 2.6만 |
|---|
| 2026.04.20 | ₩11,775 | ₩11,976 | ₩11,494 | ₩11,949 | +1.48% | 2.3만 |
|---|
| 2026.04.17 | ₩11,588 | ₩12,169 | ₩11,588 | ₩11,882 | +2.54% | 10.5만 |
|---|
| 2026.04.16 | ₩11,935 | ₩11,935 | ₩11,474 | ₩11,802 | -1.12% | 5.8만 |
|---|
| 2026.04.15 | ₩11,521 | ₩11,842 | ₩11,331 | ₩11,815 | +2.55% | 4.3만 |
|---|
| 2026.04.14 | ₩11,952 | ₩12,216 | ₩11,361 | ₩11,508 | -3.71% | 6.1만 |
|---|
| 2026.04.13 | ₩11,160 | ₩11,682 | ₩11,093 | ₩11,468 | +2.75% | 2.5만 |
|---|
| 2026.04.10 | ₩11,655 | ₩12,117 | ₩11,053 | ₩11,120 | -4.59% | 5.2만 |
|---|
| 2026.04.09 | ₩11,722 | ₩12,270 | ₩11,468 | ₩11,641 | -0.68% | 1.2만 |
|---|
| 2026.04.08 | ₩12,029 | ₩12,322 | ₩11,575 | ₩11,708 | -2.67% | 4.3만 |
|---|
| 2026.04.07 | ₩11,682 | ₩12,109 | ₩11,361 | ₩11,829 | +1.26% | 2.7만 |
|---|
| 2026.04.06 | ₩12,296 | ₩12,417 | ₩11,748 | ₩11,775 | -4.24% | 2.4만 |
|---|
| 2026.04.02 | ₩11,708 | ₩12,477 | ₩11,708 | ₩12,390 | +5.82% | 7.7만 |
|---|
| 2026.04.01 | ₩12,029 | ₩12,457 | ₩11,661 | ₩11,842 | -1.56% | 3.7만 |
|---|
| 2026.03.31 | ₩12,062 | ₩12,350 | ₩11,762 | ₩11,855 | -1.72% | 3.2만 |
|---|
| 2026.03.30 | ₩12,029 | ₩12,765 | ₩11,307 | ₩11,762 | -2.22% | 5.4만 |
|---|
| 2026.03.27 | ₩12,330 | ₩12,737 | ₩11,942 | ₩12,029 | -2.44% | 3.4만 |
|---|
| 2026.03.26 | ₩12,029 | ₩12,684 | ₩12,029 | ₩12,470 | +3.67% | 2.3만 |
|---|
| 2026.03.25 | ₩11,334 | ₩12,697 | ₩11,202 | ₩12,216 | +7.78% | 4.6만 |
|---|
| 2026.03.24 | ₩11,307 | ₩11,788 | ₩10,840 | ₩11,067 | -2.13% | 3.8만 |
|---|
| 2026.03.23 | ₩11,561 | ₩12,604 | ₩11,361 | ₩11,588 | +0.23% | 7.8만 |
|---|
| 2026.03.20 | ₩12,029 | ₩12,123 | ₩11,227 | ₩11,361 | -5.56% | 8.5만 |
|---|
| 2026.03.19 | ₩12,029 | ₩12,230 | ₩11,624 | ₩12,136 | +0.89% | 2.4만 |
|---|
| 2026.03.18 | ₩12,550 | ₩12,550 | ₩11,728 | ₩12,069 | -3.83% | 5.9만 |
|---|
| 2026.03.17 | ₩12,029 | ₩12,630 | ₩11,428 | ₩12,544 | +4.28% | 7.1만 |
|---|
| 2026.03.16 | ₩11,695 | ₩12,036 | ₩11,494 | ₩11,575 | -1.03% | 6만 |
|---|
| 2026.03.13 | ₩12,029 | ₩12,163 | ₩11,494 | ₩11,535 | -4.11% | 3.8만 |
|---|
| 2026.03.12 | ₩12,029 | ₩12,283 | ₩11,521 | ₩12,096 | +0.56% | 4.2만 |
|---|
| 2026.03.11 | ₩12,029 | ₩12,334 | ₩11,494 | ₩11,935 | -0.78% | 2.5만 |
|---|
| 2026.03.10 | ₩12,430 | ₩12,430 | ₩11,842 | ₩11,962 | -3.76% | 4.4만 |
|---|
| 2026.03.09 | ₩12,029 | ₩12,697 | ₩12,029 | ₩12,457 | +3.56% | 6만 |
|---|
| 2026.03.06 | ₩12,457 | ₩12,711 | ₩12,096 | ₩12,203 | -2.04% | 2.9만 |
|---|
| 2026.03.05 | ₩12,123 | ₩12,831 | ₩11,976 | ₩12,724 | +4.96% | 5.1만 |
|---|
| 2026.03.04 | ₩12,029 | ₩12,764 | ₩11,895 | ₩12,203 | +1.44% | 7.6만 |
|---|
| 2026.03.03 | ₩11,641 | ₩12,283 | ₩11,488 | ₩11,762 | +1.03% | 5만 |
|---|
| 2026.03.02 | ₩11,682 | ₩12,109 | ₩11,528 | ₩11,976 | +2.52% | 3.2만 |
|---|
| 2026.02.27 | ₩11,909 | ₩11,909 | ₩11,441 | ₩11,682 | -1.91% | 3.3만 |
|---|
| 2026.02.26 | ₩11,882 | ₩12,268 | ₩11,401 | ₩11,869 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩11,842 | ₩12,029 | ₩11,334 | ₩11,882 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩10,973 | ₩12,029 | ₩10,973 | ₩11,561 | +5.36% | 5.8만 |
|---|
| 2026.02.23 | ₩11,561 | ₩11,788 | ₩10,759 | ₩10,906 | -5.66% | 6.7만 |
|---|
| 2026.02.20 | ₩11,321 | ₩12,029 | ₩11,040 | ₩11,428 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩11,000 | ₩11,682 | ₩10,539 | ₩11,682 | +6.20% | 6.3만 |
|---|
| 2026.02.18 | ₩10,920 | ₩12,524 | ₩10,626 | ₩11,000 | +0.73% | 12.8만 |
|---|
| 2026.02.17 | ₩11,321 | ₩11,561 | ₩10,492 | ₩11,067 | -2.24% | 6.1만 |
|---|
| 2026.02.13 | ₩11,775 | ₩13,326 | ₩11,194 | ₩11,321 | -3.86% | 31.6만 |
|---|
| 2026.02.12 | ₩13,419 | ₩14,649 | ₩10,696 | ₩10,987 | -18.13% | 69.3만 |
|---|
| 2026.02.11 | ₩19,367 | ₩19,367 | ₩18,157 | ₩18,832 | -2.76% | 3.6만 |
|---|
| 2026.02.10 | ₩19,447 | ₩19,581 | ₩18,792 | ₩19,126 | -1.65% | 2.3만 |
|---|
| 2026.02.09 | ₩18,712 | ₩19,634 | ₩18,418 | ₩19,554 | +4.50% | 2.7만 |
|---|
| 2026.02.06 | ₩18,044 | ₩19,140 | ₩18,044 | ₩18,658 | +3.41% | 6.4만 |
|---|
| 2026.02.05 | ₩18,739 | ₩19,126 | ₩17,643 | ₩17,910 | -4.42% | 7.5만 |
|---|
| 2026.02.04 | ₩19,941 | ₩20,356 | ₩17,362 | ₩18,217 | -8.65% | 23.8만 |
|---|
| 2026.02.03 | ₩20,765 | ₩20,765 | ₩19,888 | ₩20,583 | -0.88% | 3.1만 |
|---|
| 2026.02.02 | ₩20,129 | ₩21,539 | ₩19,835 | ₩20,249 | +0.60% | 5.3만 |
|---|
| 2026.01.30 | ₩20,115 | ₩20,262 | ₩19,260 | ₩19,941 | -0.86% | 4.9만 |
|---|
| 2026.01.29 | ₩20,369 | ₩20,423 | ₩19,995 | ₩20,423 | +0.26% | 1.7만 |
|---|
| 2026.01.28 | ₩20,904 | ₩20,904 | ₩20,048 | ₩20,236 | -3.20% | 1.9만 |
|---|
| 2026.01.27 | ₩20,837 | ₩21,251 | ₩20,062 | ₩20,636 | -0.96% | 1.7만 |
|---|
| 2026.01.26 | ₩20,048 | ₩21,198 | ₩19,915 | ₩20,890 | +4.20% | 7.4만 |
|---|
| 2026.01.23 | ₩20,383 | ₩20,630 | ₩19,380 | ₩20,115 | -1.31% | 3.9만 |
|---|
| 2026.01.22 | ₩20,048 | ₩21,131 | ₩20,048 | ₩20,583 | +2.67% | 3.9만 |
|---|
| 2026.01.21 | ₩20,369 | ₩20,489 | ₩19,420 | ₩20,115 | -1.25% | 3.5만 |
|---|
| 2026.01.20 | ₩20,850 | ₩20,850 | ₩20,048 | ₩20,129 | -3.46% | 4.3만 |
|---|
| 2026.01.16 | ₩20,222 | ₩21,452 | ₩20,142 | ₩21,331 | +5.49% | 4.6만 |
|---|
| 2026.01.15 | ₩21,385 | ₩21,739 | ₩20,048 | ₩20,289 | -5.12% | 6만 |
|---|
| 2026.01.14 | ₩21,385 | ₩21,946 | ₩21,051 | ₩21,492 | +0.50% | 6.6만 |
|---|
| 2026.01.13 | ₩21,051 | ₩21,345 | ₩20,094 | ₩21,345 | +1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩20,717 | ₩21,385 | ₩19,915 | ₩21,171 | +2.19% | 9.7만 |
|---|
| 2026.01.09 | ₩20,623 | ₩20,957 | ₩20,088 | ₩20,917 | +1.43% | 2.3만 |
|---|
| 2026.01.08 | ₩20,850 | ₩21,452 | ₩20,197 | ₩20,650 | -0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩20,663 | ₩21,779 | ₩20,663 | ₩21,198 | +2.59% | 2.8만 |
|---|
| 2026.01.06 | ₩20,062 | ₩21,420 | ₩20,062 | ₩20,784 | +3.60% | 4만 |
|---|
| 2026.01.05 | ₩20,449 | ₩20,570 | ₩19,380 | ₩20,302 | -0.72% | 5.4만 |
|---|
| 2026.01.02 | ₩20,195 | ₩20,262 | ₩19,714 | ₩20,249 | +0.26% | 2.6만 |
|---|
| 2025.12.31 | ₩19,581 | ₩20,162 | ₩19,581 | ₩19,888 | +1.57% | 5.4만 |
|---|
| 2025.12.30 | ₩20,048 | ₩20,048 | ₩19,180 | ₩19,300 | -3.73% | 4.6만 |
|---|
| 2025.12.29 | ₩19,554 | ₩20,249 | ₩18,725 | ₩19,941 | +1.98% | 10.5만 |
|---|
| 2025.12.26 | ₩20,329 | ₩20,429 | ₩19,581 | ₩19,581 | -3.68% | 3.5만 |
|---|
| 2025.12.24 | ₩20,048 | ₩20,592 | ₩19,995 | ₩20,449 | +2.00% | 1.5만 |
|---|
| 2025.12.23 | ₩19,581 | ₩20,383 | ₩19,360 | ₩20,048 | +2.39% | 5.2만 |
|---|
| 2025.12.22 | ₩20,022 | ₩20,423 | ₩19,320 | ₩19,554 | -2.34% | 7.3만 |
|---|
| 2025.12.19 | ₩20,342 | ₩21,102 | ₩18,752 | ₩20,022 | -1.58% | 17만 |
|---|
| 2025.12.18 | ₩20,971 | ₩21,171 | ₩20,182 | ₩20,423 | -2.61% | 6만 |
|---|
| 2025.12.17 | ₩21,826 | ₩21,826 | ₩20,516 | ₩20,636 | -5.45% | 9만 |
|---|
| 2025.12.16 | ₩21,385 | ₩22,220 | ₩21,251 | ₩21,652 | +1.25% | 5.3만 |
|---|
| 2025.12.15 | ₩22,748 | ₩23,323 | ₩20,957 | ₩21,251 | -6.58% | 11.4만 |
|---|
| 2025.12.12 | ₩23,082 | ₩23,924 | ₩22,574 | ₩22,641 | -1.91% | 4.5만 |
|---|
| 2025.12.11 | ₩22,828 | ₩23,122 | ₩22,648 | ₩22,935 | +0.47% | 6.8만 |
|---|
| 2025.12.10 | ₩22,374 | ₩22,882 | ₩22,053 | ₩22,695 | +1.43% | 10.5만 |
|---|
| 2025.12.09 | ₩22,762 | ₩23,417 | ₩22,120 | ₩22,427 | -1.47% | 9.6만 |
|---|
| 2025.12.08 | ₩22,548 | ₩23,283 | ₩22,187 | ₩22,962 | +1.84% | 11.3만 |
|---|
| 2025.12.05 | ₩23,764 | ₩23,924 | ₩22,093 | ₩22,267 | -6.30% | 9만 |
|---|
| 2025.12.04 | ₩23,390 | ₩23,924 | ₩22,454 | ₩23,924 | +2.29% | 11.6만 |
|---|
| 2025.12.03 | ₩22,668 | ₩23,991 | ₩22,546 | ₩23,310 | +2.83% | 10.5만 |
|---|
| 2025.12.02 | ₩22,668 | ₩24,058 | ₩22,206 | ₩22,321 | -1.53% | 8.2만 |
|---|
| 2025.12.01 | ₩23,390 | ₩25,208 | ₩22,722 | ₩23,176 | -0.91% | 7.7만 |
|---|
| 2025.11.28 | ₩22,828 | ₩24,593 | ₩22,381 | ₩24,045 | +5.33% | 17만 |
|---|
| 2025.11.26 | ₩22,588 | ₩23,082 | ₩22,067 | ₩22,548 | -0.18% | 14만 |
|---|
| 2025.11.25 | ₩22,681 | ₩23,523 | ₩22,104 | ₩22,615 | -0.29% | 9.2만 |
|---|
| 2025.11.24 | ₩23,590 | ₩24,419 | ₩21,786 | ₩22,681 | -3.85% | 18.1만 |
|---|
| 2025.11.21 | ₩27,132 | ₩27,132 | ₩21,933 | ₩23,670 | -12.76% | 47.2만 |
|---|
| 2025.11.20 | ₩40,070 | ₩40,070 | ₩21,933 | ₩29,003 | -27.62% | 182.2만 |
|---|
| 2025.11.19 | ₩31,797 | ₩39,629 | ₩31,495 | ₩38,266 | +20.34% | 95.7만 |
|---|
| 2025.11.18 | ₩25,141 | ₩34,550 | ₩24,446 | ₩33,026 | +31.37% | 89.1만 |
|---|
| 2025.11.17 | ₩23,122 | ₩29,157 | ₩23,122 | ₩28,923 | +25.09% | 78.9만 |
|---|
| 2025.11.14 | ₩21,960 | ₩23,804 | ₩21,960 | ₩22,267 | +1.40% | 10.3만 |
|---|
| 2025.11.13 | ₩21,091 | ₩22,548 | ₩21,091 | ₩22,407 | +6.24% | 9.6만 |
|---|
| 2025.11.12 | ₩19,848 | ₩21,786 | ₩19,848 | ₩21,398 | +7.81% | 11.2만 |
|---|
| 2025.11.11 | ₩18,819 | ₩20,102 | ₩18,792 | ₩19,915 | +5.82% | 6.3만 |
|---|
| 2025.11.10 | ₩18,939 | ₩19,500 | ₩18,712 | ₩18,779 | -0.85% | 2.9만 |
|---|
| 2025.11.07 | ₩18,618 | ₩19,073 | ₩18,044 | ₩18,739 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩17,188 | ₩19,180 | ₩17,041 | ₩18,525 | +7.78% | 10.3만 |
|---|
| 2025.11.05 | ₩18,311 | ₩18,578 | ₩16,675 | ₩16,974 | -7.30% | 14.9만 |
|---|
| 2025.11.04 | ₩20,222 | ₩20,503 | ₩18,378 | ₩18,378 | -9.12% | 18.2만 |
|---|
| 2025.11.03 | ₩21,452 | ₩22,267 | ₩20,155 | ₩20,369 | -5.05% | 11.2만 |
|---|
| 2025.10.31 | ₩21,372 | ₩22,347 | ₩20,971 | ₩21,519 | +0.69% | 4.5만 |
|---|
| 2025.10.30 | ₩22,307 | ₩22,922 | ₩20,730 | ₩21,091 | -5.45% | 18.8만 |
|---|
| 2025.10.29 | ₩22,588 | ₩23,216 | ₩22,075 | ₩22,574 | -0.06% | 10.6만 |
|---|
| 2025.10.28 | ₩22,735 | ₩23,252 | ₩22,387 | ₩22,935 | +0.88% | 7.7만 |
|---|
| 2025.10.27 | ₩24,539 | ₩24,565 | ₩22,621 | ₩22,949 | -6.48% | 7.1만 |
|---|
| 2025.10.24 | ₩23,764 | ₩24,339 | ₩23,390 | ₩23,858 | +0.39% | 6.6만 |
|---|
| 2025.10.23 | ₩24,392 | ₩24,673 | ₩23,527 | ₩23,697 | -2.85% | 5.1만 |
|---|
| 2025.10.22 | ₩25,141 | ₩25,796 | ₩23,564 | ₩24,272 | -3.46% | 7.3만 |
|---|
| 2025.10.21 | ₩25,261 | ₩25,729 | ₩24,392 | ₩25,067 | -0.77% | 9.6만 |
|---|
| 2025.10.20 | ₩26,811 | ₩26,811 | ₩24,660 | ₩24,753 | -7.68% | 10만 |
|---|
| 2025.10.17 | ₩25,796 | ₩25,796 | ₩25,020 | ₩25,274 | -2.02% | 7.9만 |
|---|
| 2025.10.16 | ₩26,785 | ₩27,867 | ₩25,542 | ₩25,742 | -3.89% | 9.4만 |
|---|
| 2025.10.15 | ₩26,329 | ₩27,867 | ₩25,622 | ₩26,330 | +0.01% | 10.9만 |
|---|
| 2025.10.14 | ₩25,996 | ₩26,985 | ₩25,662 | ₩26,330 | +1.29% | 16.2만 |
|---|
| 2025.10.13 | ₩26,063 | ₩26,731 | ₩25,101 | ₩25,702 | -1.38% | 10.7만 |
|---|
| 2025.10.10 | ₩26,197 | ₩26,758 | ₩24,780 | ₩25,555 | -2.45% | 8.4만 |
|---|