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 | ₩3,675 | ₩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 | ₩3,822 | ₩4,009 | ₩3,608 | ₩3,635 | -4.90% | 6만 |
| 2026.10.06 | ₩3,842 | ₩4,036 | ₩3,742 | ₩3,876 | +0.87% | 7.6만 |
| 2026.10.05 | ₩3,889 | ₩3,889 | ₩3,755 | ₩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 | ₩4,557 | ₩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 | ₩4,791 | ₩4,477 | ₩4,651 | -1.69% | 7.1만 |
|---|
| 2026.09.28 | ₩4,664 | ₩4,744 | ₩4,551 | ₩4,704 | +0.86% | 5.6만 |
|---|
| 2026.09.25 | ₩4,891 | ₩4,938 | ₩4,678 | ₩4,704 | -3.83% | 5.6만 |
|---|
| 2026.09.24 | ₩4,958 | ₩5,145 | ₩4,704 | ₩4,838 | -2.43% | 9만 |
|---|
| 2026.09.23 | ₩5,426 | ₩5,641 | ₩4,985 | ₩5,065 | -6.65% | 5.2만 |
|---|
| 2026.09.22 | ₩5,520 | ₩5,546 | ₩5,252 | ₩5,373 | -2.66% | 3.6만 |
|---|
| 2026.09.21 | ₩5,653 | ₩5,787 | ₩5,212 | ₩5,439 | -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 | ₩5,359 | ₩5,480 | -4.21% | 4.4만 |
|---|
| 2026.09.16 | ₩6,081 | ₩6,462 | ₩5,586 | ₩5,627 | -7.47% | 8.4만 |
|---|
| 2026.09.15 | ₩6,322 | ₩6,509 | ₩6,054 | ₩6,148 | -2.75% | 4.5만 |
|---|
| 2026.09.14 | ₩6,682 | ₩6,876 | ₩6,295 | ₩6,322 | -5.40% | 5.4만 |
|---|
| 2026.09.11 | ₩6,910 | ₩7,003 | ₩6,682 | ₩6,696 | -3.09% | 4만 |
|---|
| 2026.09.10 | ₩7,003 | ₩7,043 | ₩6,749 | ₩6,816 | -2.67% | 3.2만 |
|---|
| 2026.09.09 | ₩7,377 | ₩7,578 | ₩7,057 | ₩7,057 | -4.35% | 3.9만 |
|---|
| 2026.09.08 | ₩7,591 | ₩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 | ₩7,952 | ₩7,204 | ₩7,538 | +2.36% | 13.6만 |
|---|
| 2026.09.02 | ₩6,990 | ₩7,484 | ₩6,869 | ₩7,404 | +5.93% | 6.4만 |
|---|
| 2026.09.01 | ₩6,682 | ₩6,923 | ₩6,629 | ₩6,923 | +3.60% | 4.9만 |
|---|
| 2026.08.31 | ₩6,816 | ₩6,816 | ₩6,562 | ₩6,562 | -3.73% | 4.4만 |
|---|
| 2026.08.28 | ₩6,575 | ₩6,869 | ₩6,415 | ₩6,829 | +3.86% | 3.3만 |
|---|
| 2026.08.27 | ₩6,375 | ₩6,682 | ₩6,375 | ₩6,616 | +3.77% | 2.3만 |
|---|
| 2026.08.26 | ₩6,589 | ₩6,682 | ₩6,295 | ₩6,362 | -3.45% | 5.8만 |
|---|
| 2026.08.25 | ₩6,241 | ₩6,883 | ₩6,241 | ₩6,682 | +7.07% | 10.3만 |
|---|
| 2026.08.24 | ₩6,027 | ₩6,482 | ₩5,929 | ₩6,228 | +3.33% | 7.5만 |
|---|
| 2026.08.21 | ₩6,054 | ₩6,195 | ₩6,014 | ₩6,094 | +0.66% | 4.5만 |
|---|
| 2026.08.20 | ₩6,201 | ₩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 | ₩6,054 | ₩5,767 | ₩5,800 | -2.25% | 7.1만 |
|---|
| 2026.08.17 | ₩6,081 | ₩6,174 | ₩5,921 | ₩6,027 | -0.88% | 4.2만 |
|---|
| 2026.08.14 | ₩6,027 | ₩6,241 | ₩5,934 | ₩6,068 | +0.67% | 3.7만 |
|---|
| 2026.08.13 | ₩6,348 | ₩6,348 | ₩5,961 | ₩5,987 | -5.68% | 8.2만 |
|---|
| 2026.08.12 | ₩6,188 | ₩6,371 | ₩6,128 | ₩6,308 | +1.94% | 4.5만 |
|---|
| 2026.08.11 | ₩6,602 | ₩6,602 | ₩6,168 | ₩6,201 | -6.07% | 8.5만 |
|---|
| 2026.08.10 | ₩6,749 | ₩6,749 | ₩6,362 | ₩6,682 | -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 | ₩6,281 | ₩6,442 | -3.79% | 8만 |
|---|
| 2026.08.05 | ₩7,524 | ₩7,551 | ₩6,442 | ₩6,689 | -11.10% | 14.2만 |
|---|
| 2026.08.04 | ₩6,776 | ₩7,217 | ₩6,428 | ₩7,016 | +3.55% | 4.1만 |
|---|
| 2026.08.03 | ₩6,549 | ₩6,856 | ₩6,549 | ₩6,722 | +2.65% | 3만 |
|---|
| 2026.07.31 | ₩6,495 | ₩6,669 | ₩6,208 | ₩6,455 | -0.62% | 5.1만 |
|---|
| 2026.07.30 | ₩6,375 | ₩6,549 | ₩6,148 | ₩6,388 | +0.21% | 5만 |
|---|
| 2026.07.29 | ₩6,335 | ₩6,562 | ₩6,188 | ₩6,215 | -1.90% | 5.3만 |
|---|
| 2026.07.28 | ₩6,469 | ₩6,696 | ₩6,134 | ₩6,415 | -0.83% | 6.3만 |
|---|
| 2026.07.27 | ₩6,656 | ₩7,070 | ₩6,482 | ₩6,482 | -2.61% | 6.8만 |
|---|
| 2026.07.24 | ₩6,976 | ₩7,270 | ₩6,575 | ₩6,636 | -4.89% | 8.5만 |
|---|
| 2026.07.23 | ₩6,963 | ₩7,163 | ₩6,829 | ₩6,990 | +0.38% | 3만 |
|---|
| 2026.07.22 | ₩7,043 | ₩7,123 | ₩6,910 | ₩7,057 | +0.19% | 2.9만 |
|---|
| 2026.07.21 | ₩6,896 | ₩7,117 | ₩6,816 | ₩7,016 | +1.74% | 2.7만 |
|---|
| 2026.07.20 | ₩7,163 | ₩7,163 | ₩6,682 | ₩6,829 | -4.66% | 4.9만 |
|---|
| 2026.07.17 | ₩6,856 | ₩7,605 | ₩6,856 | ₩7,123 | +3.90% | 5.6만 |
|---|
| 2026.07.16 | ₩7,244 | ₩7,484 | ₩6,836 | ₩6,923 | -4.43% | 8.4만 |
|---|
| 2026.07.15 | ₩7,163 | ₩7,404 | ₩6,963 | ₩7,284 | +1.68% | 3.1만 |
|---|
| 2026.07.14 | ₩7,471 | ₩7,623 | ₩6,736 | ₩7,130 | -4.56% | 22.3만 |
|---|
| 2026.07.13 | ₩8,179 | ₩8,179 | ₩7,110 | ₩7,511 | -8.17% | 33.4만 |
|---|
| 2026.07.10 | ₩8,994 | ₩9,152 | ₩8,052 | ₩8,166 | -9.21% | 15.4만 |
|---|
| 2026.07.09 | ₩9,609 | ₩9,962 | ₩8,861 | ₩9,008 | -6.26% | 12.2만 |
|---|
| 2026.07.08 | ₩10,571 | ₩10,825 | ₩9,342 | ₩9,542 | -9.73% | 25.8만 |
|---|
| 2026.07.07 | ₩10,224 | ₩11,026 | ₩10,144 | ₩10,879 | +6.41% | 9.9만 |
|---|
| 2026.07.06 | ₩10,224 | ₩10,398 | ₩10,077 | ₩10,304 | +0.78% | 3.1만 |
|---|
| 2026.07.02 | ₩10,625 | ₩10,772 | ₩9,997 | ₩10,344 | -2.64% | 13.1만 |
|---|
| 2026.07.01 | ₩10,451 | ₩10,692 | ₩10,176 | ₩10,612 | +1.53% | 15.1만 |
|---|
| 2026.06.30 | ₩10,398 | ₩10,692 | ₩10,157 | ₩10,545 | +1.41% | 11.4만 |
|---|
| 2026.06.29 | ₩9,449 | ₩10,420 | ₩9,449 | ₩10,411 | +10.18% | 13.2만 |
|---|
| 2026.06.26 | ₩9,155 | ₩10,117 | ₩9,155 | ₩9,462 | +3.36% | 30.2만 |
|---|
| 2026.06.25 | ₩9,088 | ₩9,486 | ₩8,714 | ₩9,148 | +0.66% | 12만 |
|---|
| 2026.06.24 | ₩9,382 | ₩9,716 | ₩9,021 | ₩9,101 | -2.99% | 4.9만 |
|---|
| 2026.06.23 | ₩8,981 | ₩9,890 | ₩8,981 | ₩9,422 | +4.91% | 7.5만 |
|---|
| 2026.06.22 | ₩8,928 | ₩9,422 | ₩8,433 | ₩8,821 | -1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩8,553 | ₩8,954 | ₩8,119 | ₩8,834 | +3.28% | 12.5만 |
|---|
| 2026.06.17 | ₩8,059 | ₩9,061 | ₩7,912 | ₩8,634 | +7.13% | 12.6만 |
|---|
| 2026.06.16 | ₩7,564 | ₩8,219 | ₩7,270 | ₩7,979 | +5.48% | 8.1만 |
|---|
| 2026.06.15 | ₩7,778 | ₩8,255 | ₩7,097 | ₩7,511 | -3.44% | 15.3만 |
|---|
| 2026.06.12 | ₩8,393 | ₩8,547 | ₩7,524 | ₩7,618 | -9.24% | 10.9만 |
|---|
| 2026.06.11 | ₩8,687 | ₩9,088 | ₩8,366 | ₩8,446 | -2.77% | 8.5만 |
|---|
| 2026.06.10 | ₩8,647 | ₩9,008 | ₩8,152 | ₩8,674 | +0.31% | 7.3만 |
|---|
| 2026.06.09 | ₩8,647 | ₩9,288 | ₩8,279 | ₩8,460 | -2.16% | 8.4만 |
|---|
| 2026.06.08 | ₩8,994 | ₩9,342 | ₩8,032 | ₩8,393 | -6.69% | 8.9만 |
|---|
| 2026.06.05 | ₩10,424 | ₩10,424 | ₩8,446 | ₩8,861 | -15.00% | 28.1만 |
|---|
| 2026.06.04 | ₩9,355 | ₩9,569 | ₩8,847 | ₩9,155 | -2.14% | 13.3만 |
|---|
| 2026.06.03 | ₩9,609 | ₩10,322 | ₩9,462 | ₩9,582 | -0.28% | 5만 |
|---|
| 2026.06.02 | ₩10,184 | ₩10,673 | ₩9,355 | ₩9,796 | -3.81% | 4.9만 |
|---|
| 2026.06.01 | ₩9,823 | ₩10,211 | ₩9,623 | ₩10,211 | +3.95% | 3만 |
|---|
| 2026.05.29 | ₩10,184 | ₩10,358 | ₩9,783 | ₩9,783 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩10,277 | ₩10,518 | ₩9,997 | ₩10,130 | -1.43% | 3.9만 |
|---|
| 2026.05.27 | ₩10,291 | ₩10,424 | ₩10,064 | ₩10,197 | -0.91% | 2.6만 |
|---|
| 2026.05.26 | ₩10,491 | ₩10,825 | ₩9,903 | ₩10,144 | -3.31% | 4.5만 |
|---|
| 2026.05.22 | ₩10,652 | ₩10,825 | ₩10,204 | ₩10,585 | -0.63% | 2.1만 |
|---|
| 2026.05.21 | ₩10,037 | ₩10,812 | ₩10,037 | ₩10,759 | +7.19% | 2.8만 |
|---|
| 2026.05.20 | ₩10,117 | ₩10,277 | ₩9,943 | ₩10,237 | +1.19% | 2만 |
|---|
| 2026.05.19 | ₩10,277 | ₩10,378 | ₩9,923 | ₩9,943 | -3.25% | 2.8만 |
|---|
| 2026.05.18 | ₩10,064 | ₩10,546 | ₩9,796 | ₩10,144 | +0.80% | 3.1만 |
|---|
| 2026.05.15 | ₩10,451 | ₩10,551 | ₩10,024 | ₩10,211 | -2.30% | 1.7만 |
|---|
| 2026.05.14 | ₩10,291 | ₩10,825 | ₩10,157 | ₩10,732 | +4.29% | 3.7만 |
|---|
| 2026.05.13 | ₩10,718 | ₩10,718 | ₩10,371 | ₩10,371 | -3.24% | 3.5만 |
|---|
| 2026.05.12 | ₩10,465 | ₩10,825 | ₩10,284 | ₩10,638 | +1.66% | 2.4만 |
|---|
| 2026.05.11 | ₩10,264 | ₩10,692 | ₩10,264 | ₩10,478 | +2.08% | 3.4만 |
|---|
| 2026.05.08 | ₩10,291 | ₩10,518 | ₩10,024 | ₩10,291 | 0.00% | 2.8만 |
|---|
| 2026.05.07 | ₩10,652 | ₩10,692 | ₩9,917 | ₩10,318 | -3.14% | 4.8만 |
|---|
| 2026.05.06 | ₩10,157 | ₩10,932 | ₩10,157 | ₩10,692 | +5.26% | 11만 |
|---|
| 2026.05.05 | ₩10,037 | ₩10,451 | ₩9,182 | ₩10,024 | -0.13% | 11만 |
|---|
| 2026.05.04 | ₩10,197 | ₩11,079 | ₩10,197 | ₩10,277 | +0.79% | 4.8만 |
|---|
| 2026.05.01 | ₩9,943 | ₩10,344 | ₩9,943 | ₩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 | ₩9,843 | ₩8,767 | ₩9,422 | -1.40% | 11.4만 |
|---|
| 2026.04.28 | ₩9,957 | ₩10,344 | ₩9,329 | ₩9,476 | -4.83% | 5만 |
|---|
| 2026.04.27 | ₩10,692 | ₩10,892 | ₩9,435 | ₩9,783 | -8.50% | 12.3만 |
|---|
| 2026.04.24 | ₩10,906 | ₩11,139 | ₩10,398 | ₩10,825 | -0.74% | 6.1만 |
|---|
| 2026.04.23 | ₩11,293 | ₩11,674 | ₩10,678 | ₩10,812 | -4.26% | 4.5만 |
|---|
| 2026.04.22 | ₩11,641 | ₩11,921 | ₩11,146 | ₩11,280 | -3.10% | 5.2만 |
|---|
| 2026.04.21 | ₩11,774 | ₩12,175 | ₩11,360 | ₩11,360 | -3.52% | 2.6만 |
|---|
| 2026.04.20 | ₩11,774 | ₩11,975 | ₩11,494 | ₩11,948 | +1.48% | 2.3만 |
|---|
| 2026.04.17 | ₩11,587 | ₩12,169 | ₩11,587 | ₩11,881 | +2.54% | 10.5만 |
|---|
| 2026.04.16 | ₩11,935 | ₩11,935 | ₩11,474 | ₩11,801 | -1.12% | 5.8만 |
|---|
| 2026.04.15 | ₩11,520 | ₩11,841 | ₩11,331 | ₩11,814 | +2.55% | 4.3만 |
|---|
| 2026.04.14 | ₩11,951 | ₩12,215 | ₩11,360 | ₩11,507 | -3.71% | 6.1만 |
|---|
| 2026.04.13 | ₩11,160 | ₩11,681 | ₩11,093 | ₩11,467 | +2.75% | 2.5만 |
|---|
| 2026.04.10 | ₩11,654 | ₩12,116 | ₩11,053 | ₩11,119 | -4.59% | 5.2만 |
|---|
| 2026.04.09 | ₩11,721 | ₩12,269 | ₩11,467 | ₩11,641 | -0.68% | 1.2만 |
|---|
| 2026.04.08 | ₩12,028 | ₩12,321 | ₩11,574 | ₩11,707 | -2.67% | 4.3만 |
|---|
| 2026.04.07 | ₩11,681 | ₩12,108 | ₩11,360 | ₩11,828 | +1.26% | 2.7만 |
|---|
| 2026.04.06 | ₩12,296 | ₩12,416 | ₩11,748 | ₩11,774 | -4.24% | 2.4만 |
|---|
| 2026.04.02 | ₩11,707 | ₩12,476 | ₩11,707 | ₩12,389 | +5.82% | 7.7만 |
|---|
| 2026.04.01 | ₩12,028 | ₩12,456 | ₩11,661 | ₩11,841 | -1.56% | 3.7만 |
|---|
| 2026.03.31 | ₩12,062 | ₩12,349 | ₩11,761 | ₩11,854 | -1.72% | 3.2만 |
|---|
| 2026.03.30 | ₩12,028 | ₩12,765 | ₩11,307 | ₩11,761 | -2.22% | 5.4만 |
|---|
| 2026.03.27 | ₩12,329 | ₩12,737 | ₩11,941 | ₩12,028 | -2.44% | 3.4만 |
|---|
| 2026.03.26 | ₩12,028 | ₩12,683 | ₩12,028 | ₩12,469 | +3.67% | 2.3만 |
|---|
| 2026.03.25 | ₩11,333 | ₩12,696 | ₩11,201 | ₩12,215 | +7.78% | 4.6만 |
|---|
| 2026.03.24 | ₩11,307 | ₩11,788 | ₩10,839 | ₩11,066 | -2.13% | 3.8만 |
|---|
| 2026.03.23 | ₩11,560 | ₩12,603 | ₩11,360 | ₩11,587 | +0.23% | 7.8만 |
|---|
| 2026.03.20 | ₩12,028 | ₩12,122 | ₩11,226 | ₩11,360 | -5.56% | 8.5만 |
|---|
| 2026.03.19 | ₩12,028 | ₩12,229 | ₩11,623 | ₩12,135 | +0.89% | 2.4만 |
|---|
| 2026.03.18 | ₩12,549 | ₩12,549 | ₩11,728 | ₩12,068 | -3.83% | 5.9만 |
|---|
| 2026.03.17 | ₩12,028 | ₩12,630 | ₩11,427 | ₩12,543 | +4.28% | 7.1만 |
|---|
| 2026.03.16 | ₩11,694 | ₩12,035 | ₩11,494 | ₩11,574 | -1.03% | 6만 |
|---|
| 2026.03.13 | ₩12,028 | ₩12,162 | ₩11,494 | ₩11,534 | -4.11% | 3.8만 |
|---|
| 2026.03.12 | ₩12,028 | ₩12,282 | ₩11,520 | ₩12,095 | +0.56% | 4.2만 |
|---|
| 2026.03.11 | ₩12,028 | ₩12,333 | ₩11,494 | ₩11,935 | -0.78% | 2.5만 |
|---|
| 2026.03.10 | ₩12,429 | ₩12,429 | ₩11,841 | ₩11,961 | -3.76% | 4.4만 |
|---|
| 2026.03.09 | ₩12,028 | ₩12,696 | ₩12,028 | ₩12,456 | +3.56% | 6만 |
|---|
| 2026.03.06 | ₩12,456 | ₩12,710 | ₩12,095 | ₩12,202 | -2.04% | 2.9만 |
|---|
| 2026.03.05 | ₩12,122 | ₩12,830 | ₩11,975 | ₩12,723 | +4.96% | 5.1만 |
|---|
| 2026.03.04 | ₩12,028 | ₩12,763 | ₩11,895 | ₩12,202 | +1.44% | 7.6만 |
|---|
| 2026.03.03 | ₩11,641 | ₩12,282 | ₩11,487 | ₩11,761 | +1.03% | 5만 |
|---|
| 2026.03.02 | ₩11,681 | ₩12,108 | ₩11,527 | ₩11,975 | +2.52% | 3.2만 |
|---|
| 2026.02.27 | ₩11,908 | ₩11,908 | ₩11,440 | ₩11,681 | -1.91% | 3.3만 |
|---|
| 2026.02.26 | ₩11,881 | ₩12,267 | ₩11,400 | ₩11,868 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩11,841 | ₩12,028 | ₩11,333 | ₩11,881 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩10,972 | ₩12,028 | ₩10,972 | ₩11,560 | +5.36% | 5.8만 |
|---|
| 2026.02.23 | ₩11,560 | ₩11,788 | ₩10,759 | ₩10,906 | -5.66% | 6.7만 |
|---|
| 2026.02.20 | ₩11,320 | ₩12,028 | ₩11,039 | ₩11,427 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩10,999 | ₩11,681 | ₩10,538 | ₩11,681 | +6.20% | 6.3만 |
|---|
| 2026.02.18 | ₩10,919 | ₩12,523 | ₩10,625 | ₩10,999 | +0.73% | 12.8만 |
|---|
| 2026.02.17 | ₩11,320 | ₩11,560 | ₩10,491 | ₩11,066 | -2.24% | 6.1만 |
|---|
| 2026.02.13 | ₩11,774 | ₩13,325 | ₩11,193 | ₩11,320 | -3.86% | 31.6만 |
|---|
| 2026.02.12 | ₩13,418 | ₩14,648 | ₩10,696 | ₩10,986 | -18.13% | 69.3만 |
|---|
| 2026.02.11 | ₩19,365 | ₩19,365 | ₩18,156 | ₩18,831 | -2.76% | 3.6만 |
|---|
| 2026.02.10 | ₩19,446 | ₩19,579 | ₩18,791 | ₩19,125 | -1.65% | 2.3만 |
|---|
| 2026.02.09 | ₩18,711 | ₩19,633 | ₩18,417 | ₩19,553 | +4.50% | 2.7만 |
|---|
| 2026.02.06 | ₩18,042 | ₩19,138 | ₩18,042 | ₩18,657 | +3.41% | 6.4만 |
|---|
| 2026.02.05 | ₩18,737 | ₩19,125 | ₩17,641 | ₩17,909 | -4.42% | 7.5만 |
|---|
| 2026.02.04 | ₩19,940 | ₩20,354 | ₩17,361 | ₩18,216 | -8.65% | 23.8만 |
|---|
| 2026.02.03 | ₩20,763 | ₩20,763 | ₩19,887 | ₩20,582 | -0.88% | 3.1만 |
|---|
| 2026.02.02 | ₩20,127 | ₩21,537 | ₩19,833 | ₩20,248 | +0.60% | 5.3만 |
|---|
| 2026.01.30 | ₩20,114 | ₩20,261 | ₩19,259 | ₩19,940 | -0.86% | 4.9만 |
|---|
| 2026.01.29 | ₩20,368 | ₩20,421 | ₩19,994 | ₩20,421 | +0.26% | 1.7만 |
|---|
| 2026.01.28 | ₩20,902 | ₩20,902 | ₩20,047 | ₩20,234 | -3.20% | 1.9만 |
|---|
| 2026.01.27 | ₩20,836 | ₩21,250 | ₩20,060 | ₩20,635 | -0.96% | 1.7만 |
|---|
| 2026.01.26 | ₩20,047 | ₩21,196 | ₩19,913 | ₩20,889 | +4.20% | 7.4만 |
|---|
| 2026.01.23 | ₩20,381 | ₩20,628 | ₩19,379 | ₩20,114 | -1.31% | 3.9만 |
|---|
| 2026.01.22 | ₩20,047 | ₩21,130 | ₩20,047 | ₩20,582 | +2.67% | 3.9만 |
|---|
| 2026.01.21 | ₩20,368 | ₩20,488 | ₩19,419 | ₩20,114 | -1.25% | 3.5만 |
|---|
| 2026.01.20 | ₩20,849 | ₩20,849 | ₩20,047 | ₩20,127 | -3.46% | 4.3만 |
|---|
| 2026.01.16 | ₩20,221 | ₩21,450 | ₩20,141 | ₩21,330 | +5.49% | 4.6만 |
|---|
| 2026.01.15 | ₩21,384 | ₩21,738 | ₩20,047 | ₩20,288 | -5.12% | 6만 |
|---|
| 2026.01.14 | ₩21,384 | ₩21,945 | ₩21,049 | ₩21,490 | +0.50% | 6.6만 |
|---|
| 2026.01.13 | ₩21,049 | ₩21,343 | ₩20,092 | ₩21,343 | +1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩20,715 | ₩21,384 | ₩19,913 | ₩21,170 | +2.19% | 9.7만 |
|---|
| 2026.01.09 | ₩20,622 | ₩20,956 | ₩20,087 | ₩20,916 | +1.43% | 2.3만 |
|---|
| 2026.01.08 | ₩20,849 | ₩21,450 | ₩20,195 | ₩20,648 | -0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩20,662 | ₩21,778 | ₩20,662 | ₩21,196 | +2.59% | 2.8만 |
|---|
| 2026.01.06 | ₩20,060 | ₩21,418 | ₩20,060 | ₩20,782 | +3.60% | 4만 |
|---|
| 2026.01.05 | ₩20,448 | ₩20,568 | ₩19,379 | ₩20,301 | -0.72% | 5.4만 |
|---|
| 2026.01.02 | ₩20,194 | ₩20,261 | ₩19,713 | ₩20,248 | +0.26% | 2.6만 |
|---|
| 2025.12.31 | ₩19,579 | ₩20,161 | ₩19,579 | ₩19,887 | +1.57% | 5.4만 |
|---|
| 2025.12.30 | ₩20,047 | ₩20,047 | ₩19,178 | ₩19,299 | -3.73% | 4.6만 |
|---|
| 2025.12.29 | ₩19,553 | ₩20,248 | ₩18,724 | ₩19,940 | +1.98% | 10.5만 |
|---|
| 2025.12.26 | ₩20,328 | ₩20,428 | ₩19,579 | ₩19,579 | -3.68% | 3.5만 |
|---|
| 2025.12.24 | ₩20,047 | ₩20,591 | ₩19,994 | ₩20,448 | +2.00% | 1.5만 |
|---|
| 2025.12.23 | ₩19,579 | ₩20,381 | ₩19,359 | ₩20,047 | +2.39% | 5.2만 |
|---|
| 2025.12.22 | ₩20,020 | ₩20,421 | ₩19,319 | ₩19,553 | -2.34% | 7.3만 |
|---|
| 2025.12.19 | ₩20,341 | ₩21,100 | ₩18,751 | ₩20,020 | -1.58% | 17만 |
|---|
| 2025.12.18 | ₩20,969 | ₩21,170 | ₩20,181 | ₩20,421 | -2.61% | 6만 |
|---|
| 2025.12.17 | ₩21,825 | ₩21,825 | ₩20,515 | ₩20,635 | -5.45% | 9만 |
|---|
| 2025.12.16 | ₩21,384 | ₩22,219 | ₩21,250 | ₩21,651 | +1.25% | 5.3만 |
|---|
| 2025.12.15 | ₩22,747 | ₩23,321 | ₩20,956 | ₩21,250 | -6.58% | 11.4만 |
|---|
| 2025.12.12 | ₩23,081 | ₩23,923 | ₩22,573 | ₩22,640 | -1.91% | 4.5만 |
|---|
| 2025.12.11 | ₩22,827 | ₩23,121 | ₩22,646 | ₩22,934 | +0.47% | 6.8만 |
|---|
| 2025.12.10 | ₩22,373 | ₩22,880 | ₩22,052 | ₩22,693 | +1.43% | 10.5만 |
|---|
| 2025.12.09 | ₩22,760 | ₩23,415 | ₩22,119 | ₩22,426 | -1.47% | 9.6만 |
|---|
| 2025.12.08 | ₩22,546 | ₩23,281 | ₩22,185 | ₩22,961 | +1.84% | 11.3만 |
|---|
| 2025.12.05 | ₩23,762 | ₩23,923 | ₩22,092 | ₩22,266 | -6.30% | 9만 |
|---|
| 2025.12.04 | ₩23,388 | ₩23,923 | ₩22,453 | ₩23,923 | +2.29% | 11.6만 |
|---|
| 2025.12.03 | ₩22,667 | ₩23,990 | ₩22,545 | ₩23,308 | +2.83% | 10.5만 |
|---|
| 2025.12.02 | ₩22,667 | ₩24,056 | ₩22,204 | ₩22,319 | -1.53% | 8.2만 |
|---|
| 2025.12.01 | ₩23,388 | ₩25,206 | ₩22,720 | ₩23,174 | -0.91% | 7.7만 |
|---|
| 2025.11.28 | ₩22,827 | ₩24,591 | ₩22,379 | ₩24,043 | +5.33% | 17만 |
|---|
| 2025.11.26 | ₩22,586 | ₩23,081 | ₩22,065 | ₩22,546 | -0.18% | 14만 |
|---|
| 2025.11.25 | ₩22,680 | ₩23,522 | ₩22,103 | ₩22,613 | -0.29% | 9.2만 |
|---|
| 2025.11.24 | ₩23,589 | ₩24,417 | ₩21,784 | ₩22,680 | -3.85% | 18.1만 |
|---|
| 2025.11.21 | ₩27,130 | ₩27,130 | ₩21,931 | ₩23,669 | -12.76% | 47.2만 |
|---|
| 2025.11.20 | ₩40,067 | ₩40,067 | ₩21,931 | ₩29,001 | -27.62% | 182.2만 |
|---|
| 2025.11.19 | ₩31,795 | ₩39,626 | ₩31,493 | ₩38,263 | +20.34% | 95.7만 |
|---|
| 2025.11.18 | ₩25,139 | ₩34,548 | ₩24,444 | ₩33,024 | +31.37% | 89.1만 |
|---|
| 2025.11.17 | ₩23,121 | ₩29,155 | ₩23,121 | ₩28,921 | +25.09% | 78.9만 |
|---|
| 2025.11.14 | ₩21,958 | ₩23,803 | ₩21,958 | ₩22,266 | +1.40% | 10.3만 |
|---|
| 2025.11.13 | ₩21,089 | ₩22,546 | ₩21,089 | ₩22,406 | +6.24% | 9.6만 |
|---|
| 2025.11.12 | ₩19,847 | ₩21,784 | ₩19,847 | ₩21,397 | +7.81% | 11.2만 |
|---|
| 2025.11.11 | ₩18,817 | ₩20,101 | ₩18,791 | ₩19,913 | +5.82% | 6.3만 |
|---|
| 2025.11.10 | ₩18,938 | ₩19,499 | ₩18,711 | ₩18,777 | -0.85% | 2.9만 |
|---|
| 2025.11.07 | ₩18,617 | ₩19,071 | ₩18,042 | ₩18,737 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩17,187 | ₩19,178 | ₩17,040 | ₩18,523 | +7.78% | 10.3만 |
|---|
| 2025.11.05 | ₩18,310 | ₩18,577 | ₩16,674 | ₩16,973 | -7.30% | 14.9만 |
|---|
| 2025.11.04 | ₩20,221 | ₩20,501 | ₩18,376 | ₩18,376 | -9.12% | 18.2만 |
|---|
| 2025.11.03 | ₩21,450 | ₩22,266 | ₩20,154 | ₩20,368 | -5.05% | 11.2만 |
|---|
| 2025.10.31 | ₩21,370 | ₩22,346 | ₩20,969 | ₩21,517 | +0.69% | 4.5만 |
|---|
| 2025.10.30 | ₩22,306 | ₩22,920 | ₩20,729 | ₩21,089 | -5.45% | 18.8만 |
|---|
| 2025.10.29 | ₩22,586 | ₩23,214 | ₩22,073 | ₩22,573 | -0.06% | 10.6만 |
|---|
| 2025.10.28 | ₩22,733 | ₩23,251 | ₩22,386 | ₩22,934 | +0.88% | 7.7만 |
|---|
| 2025.10.27 | ₩24,538 | ₩24,563 | ₩22,620 | ₩22,947 | -6.48% | 7.1만 |
|---|
| 2025.10.24 | ₩23,762 | ₩24,337 | ₩23,388 | ₩23,856 | +0.39% | 6.6만 |
|---|
| 2025.10.23 | ₩24,391 | ₩24,671 | ₩23,526 | ₩23,696 | -2.85% | 5.1만 |
|---|
| 2025.10.22 | ₩25,139 | ₩25,794 | ₩23,562 | ₩24,270 | -3.46% | 7.3만 |
|---|
| 2025.10.21 | ₩25,259 | ₩25,727 | ₩24,391 | ₩25,065 | -0.77% | 9.6만 |
|---|
| 2025.10.20 | ₩26,810 | ₩26,810 | ₩24,658 | ₩24,751 | -7.68% | 10만 |
|---|
| 2025.10.17 | ₩25,794 | ₩25,794 | ₩25,019 | ₩25,273 | -2.02% | 7.9만 |
|---|
| 2025.10.16 | ₩26,783 | ₩27,865 | ₩25,540 | ₩25,740 | -3.89% | 9.4만 |
|---|
| 2025.10.15 | ₩26,327 | ₩27,865 | ₩25,620 | ₩26,328 | +0.01% | 10.9만 |
|---|
| 2025.10.14 | ₩25,994 | ₩26,983 | ₩25,660 | ₩26,328 | +1.29% | 16.2만 |
|---|
| 2025.10.13 | ₩26,061 | ₩26,729 | ₩25,099 | ₩25,700 | -1.38% | 10.7만 |
|---|
| 2025.10.10 | ₩26,195 | ₩26,756 | ₩24,778 | ₩25,553 | -2.45% | 8.4만 |
|---|