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 | ₩3,536 | ₩3,670 | ₩3,443 | ₩3,616 | +2.26% | 7.9만 |
| 2026.10.08 | ₩3,576 | ₩3,635 | ₩3,229 | ₩3,509 | -1.87% | 21.3만 |
| 2026.10.07 | ₩3,816 | ₩4,003 | ₩3,603 | ₩3,630 | -4.90% | 6만 |
| 2026.10.06 | ₩3,836 | ₩4,030 | ₩3,736 | ₩3,870 | +0.87% | 7.6만 |
| 2026.10.05 | ₩3,883 | ₩3,883 | ₩3,750 | ₩3,803 | -2.06% | 6.3만 |
| 2026.10.02 | ₩3,976 | ₩4,270 | ₩3,883 | ₩3,923 | -1.34% | 10.1만 |
| 2026.10.01 | ₩4,137 | ₩4,550 | ₩3,776 | ₩3,910 | -5.48% | 24.7만 |
| 2026.09.30 | ₩4,634 | ₩4,652 | ₩4,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,470 |
| -3.54% |
| 5.5만 |
| 2026.09.29 | ₩4,724 | ₩4,784 | ₩4,470 | ₩4,644 | -1.69% | 7.1만 |
|---|
| 2026.09.28 | ₩4,657 | ₩4,737 | ₩4,544 | ₩4,697 | +0.86% | 5.6만 |
|---|
| 2026.09.25 | ₩4,884 | ₩4,931 | ₩4,670 | ₩4,697 | -3.83% | 5.6만 |
|---|
| 2026.09.24 | ₩4,951 | ₩5,137 | ₩4,697 | ₩4,830 | -2.43% | 9만 |
|---|
| 2026.09.23 | ₩5,418 | ₩5,632 | ₩4,977 | ₩5,057 | -6.65% | 5.2만 |
|---|
| 2026.09.22 | ₩5,511 | ₩5,538 | ₩5,244 | ₩5,364 | -2.66% | 3.6만 |
|---|
| 2026.09.21 | ₩5,644 | ₩5,778 | ₩5,204 | ₩5,431 | -3.78% | 3.9만 |
|---|
| 2026.09.18 | ₩5,484 | ₩5,691 | ₩5,338 | ₩5,338 | -2.68% | 9.5만 |
|---|
| 2026.09.17 | ₩5,711 | ₩5,753 | ₩5,351 | ₩5,471 | -4.21% | 4.4만 |
|---|
| 2026.09.16 | ₩6,071 | ₩6,452 | ₩5,578 | ₩5,618 | -7.47% | 8.4만 |
|---|
| 2026.09.15 | ₩6,312 | ₩6,498 | ₩6,045 | ₩6,138 | -2.75% | 4.5만 |
|---|
| 2026.09.14 | ₩6,672 | ₩6,865 | ₩6,285 | ₩6,312 | -5.40% | 5.4만 |
|---|
| 2026.09.11 | ₩6,899 | ₩6,992 | ₩6,672 | ₩6,685 | -3.09% | 4만 |
|---|
| 2026.09.10 | ₩6,992 | ₩7,032 | ₩6,739 | ₩6,805 | -2.67% | 3.2만 |
|---|
| 2026.09.09 | ₩7,366 | ₩7,566 | ₩7,046 | ₩7,046 | -4.35% | 3.9만 |
|---|
| 2026.09.08 | ₩7,579 | ₩7,673 | ₩7,206 | ₩7,419 | -2.11% | 3.7만 |
|---|
| 2026.09.04 | ₩7,526 | ₩7,859 | ₩7,446 | ₩7,633 | +1.42% | 3.6만 |
|---|
| 2026.09.03 | ₩7,352 | ₩7,940 | ₩7,192 | ₩7,526 | +2.36% | 13.6만 |
|---|
| 2026.09.02 | ₩6,979 | ₩7,473 | ₩6,859 | ₩7,392 | +5.93% | 6.4만 |
|---|
| 2026.09.01 | ₩6,672 | ₩6,912 | ₩6,619 | ₩6,912 | +3.60% | 4.9만 |
|---|
| 2026.08.31 | ₩6,805 | ₩6,805 | ₩6,552 | ₩6,552 | -3.73% | 4.4만 |
|---|
| 2026.08.28 | ₩6,565 | ₩6,859 | ₩6,405 | ₩6,819 | +3.86% | 3.3만 |
|---|
| 2026.08.27 | ₩6,365 | ₩6,672 | ₩6,365 | ₩6,605 | +3.77% | 2.3만 |
|---|
| 2026.08.26 | ₩6,578 | ₩6,672 | ₩6,285 | ₩6,352 | -3.45% | 5.8만 |
|---|
| 2026.08.25 | ₩6,232 | ₩6,872 | ₩6,232 | ₩6,672 | +7.07% | 10.3만 |
|---|
| 2026.08.24 | ₩6,018 | ₩6,472 | ₩5,919 | ₩6,218 | +3.33% | 7.5만 |
|---|
| 2026.08.21 | ₩6,045 | ₩6,185 | ₩6,005 | ₩6,085 | +0.66% | 4.5만 |
|---|
| 2026.08.20 | ₩6,192 | ₩6,258 | ₩5,858 | ₩6,098 | -1.51% | 7.5만 |
|---|
| 2026.08.19 | ₩5,925 | ₩6,325 | ₩5,838 | ₩6,245 | +5.41% | 8.7만 |
|---|
| 2026.08.18 | ₩5,925 | ₩6,045 | ₩5,758 | ₩5,791 | -2.25% | 7.1만 |
|---|
| 2026.08.17 | ₩6,071 | ₩6,165 | ₩5,911 | ₩6,018 | -0.88% | 4.2만 |
|---|
| 2026.08.14 | ₩6,018 | ₩6,232 | ₩5,925 | ₩6,058 | +0.67% | 3.7만 |
|---|
| 2026.08.13 | ₩6,338 | ₩6,338 | ₩5,951 | ₩5,978 | -5.68% | 8.2만 |
|---|
| 2026.08.12 | ₩6,178 | ₩6,361 | ₩6,118 | ₩6,298 | +1.94% | 4.5만 |
|---|
| 2026.08.11 | ₩6,592 | ₩6,592 | ₩6,158 | ₩6,192 | -6.07% | 8.5만 |
|---|
| 2026.08.10 | ₩6,739 | ₩6,739 | ₩6,352 | ₩6,672 | -0.99% | 8.5만 |
|---|
| 2026.08.07 | ₩6,765 | ₩6,924 | ₩6,432 | ₩6,498 | -3.94% | 6.2만 |
|---|
| 2026.08.06 | ₩6,685 | ₩6,872 | ₩6,272 | ₩6,432 | -3.79% | 8만 |
|---|
| 2026.08.05 | ₩7,513 | ₩7,539 | ₩6,432 | ₩6,679 | -11.10% | 14.2만 |
|---|
| 2026.08.04 | ₩6,765 | ₩7,206 | ₩6,418 | ₩7,005 | +3.55% | 4.1만 |
|---|
| 2026.08.03 | ₩6,538 | ₩6,845 | ₩6,538 | ₩6,712 | +2.65% | 3만 |
|---|
| 2026.07.31 | ₩6,485 | ₩6,659 | ₩6,198 | ₩6,445 | -0.62% | 5.1만 |
|---|
| 2026.07.30 | ₩6,365 | ₩6,538 | ₩6,138 | ₩6,378 | +0.21% | 5만 |
|---|
| 2026.07.29 | ₩6,325 | ₩6,552 | ₩6,178 | ₩6,205 | -1.90% | 5.3만 |
|---|
| 2026.07.28 | ₩6,458 | ₩6,685 | ₩6,125 | ₩6,405 | -0.83% | 6.3만 |
|---|
| 2026.07.27 | ₩6,645 | ₩7,059 | ₩6,472 | ₩6,472 | -2.61% | 6.8만 |
|---|
| 2026.07.24 | ₩6,965 | ₩7,259 | ₩6,565 | ₩6,625 | -4.89% | 8.5만 |
|---|
| 2026.07.23 | ₩6,952 | ₩7,152 | ₩6,819 | ₩6,979 | +0.38% | 3만 |
|---|
| 2026.07.22 | ₩7,032 | ₩7,112 | ₩6,899 | ₩7,046 | +0.19% | 2.9만 |
|---|
| 2026.07.21 | ₩6,885 | ₩7,106 | ₩6,805 | ₩7,005 | +1.74% | 2.7만 |
|---|
| 2026.07.20 | ₩7,152 | ₩7,152 | ₩6,672 | ₩6,819 | -4.66% | 4.9만 |
|---|
| 2026.07.17 | ₩6,845 | ₩7,593 | ₩6,845 | ₩7,112 | +3.90% | 5.6만 |
|---|
| 2026.07.16 | ₩7,232 | ₩7,473 | ₩6,825 | ₩6,912 | -4.43% | 8.4만 |
|---|
| 2026.07.15 | ₩7,152 | ₩7,392 | ₩6,952 | ₩7,272 | +1.68% | 3.1만 |
|---|
| 2026.07.14 | ₩7,459 | ₩7,611 | ₩6,725 | ₩7,119 | -4.56% | 22.3만 |
|---|
| 2026.07.13 | ₩8,166 | ₩8,166 | ₩7,099 | ₩7,499 | -8.17% | 33.4만 |
|---|
| 2026.07.10 | ₩8,980 | ₩9,138 | ₩8,040 | ₩8,153 | -9.21% | 15.4만 |
|---|
| 2026.07.09 | ₩9,594 | ₩9,946 | ₩8,847 | ₩8,994 | -6.26% | 12.2만 |
|---|
| 2026.07.08 | ₩10,555 | ₩10,808 | ₩9,327 | ₩9,527 | -9.73% | 25.8만 |
|---|
| 2026.07.07 | ₩10,208 | ₩11,009 | ₩10,128 | ₩10,862 | +6.41% | 9.9만 |
|---|
| 2026.07.06 | ₩10,208 | ₩10,381 | ₩10,061 | ₩10,288 | +0.78% | 3.1만 |
|---|
| 2026.07.02 | ₩10,608 | ₩10,755 | ₩9,981 | ₩10,328 | -2.64% | 13.1만 |
|---|
| 2026.07.01 | ₩10,435 | ₩10,675 | ₩10,160 | ₩10,595 | +1.53% | 15.1만 |
|---|
| 2026.06.30 | ₩10,381 | ₩10,675 | ₩10,141 | ₩10,528 | +1.41% | 11.4만 |
|---|
| 2026.06.29 | ₩9,434 | ₩10,404 | ₩9,434 | ₩10,395 | +10.18% | 13.2만 |
|---|
| 2026.06.26 | ₩9,141 | ₩10,101 | ₩9,141 | ₩9,447 | +3.36% | 30.2만 |
|---|
| 2026.06.25 | ₩9,074 | ₩9,471 | ₩8,700 | ₩9,134 | +0.66% | 12만 |
|---|
| 2026.06.24 | ₩9,367 | ₩9,701 | ₩9,007 | ₩9,087 | -2.99% | 4.9만 |
|---|
| 2026.06.23 | ₩8,967 | ₩9,874 | ₩8,967 | ₩9,407 | +4.91% | 7.5만 |
|---|
| 2026.06.22 | ₩8,914 | ₩9,407 | ₩8,420 | ₩8,807 | -1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩8,540 | ₩8,940 | ₩8,106 | ₩8,820 | +3.28% | 12.5만 |
|---|
| 2026.06.17 | ₩8,046 | ₩9,047 | ₩7,900 | ₩8,620 | +7.13% | 12.6만 |
|---|
| 2026.06.16 | ₩7,553 | ₩8,206 | ₩7,259 | ₩7,966 | +5.48% | 8.1만 |
|---|
| 2026.06.15 | ₩7,766 | ₩8,242 | ₩7,086 | ₩7,499 | -3.44% | 15.3만 |
|---|
| 2026.06.12 | ₩8,380 | ₩8,533 | ₩7,513 | ₩7,606 | -9.24% | 10.9만 |
|---|
| 2026.06.11 | ₩8,673 | ₩9,074 | ₩8,353 | ₩8,433 | -2.77% | 8.5만 |
|---|
| 2026.06.10 | ₩8,633 | ₩8,994 | ₩8,140 | ₩8,660 | +0.31% | 7.3만 |
|---|
| 2026.06.09 | ₩8,633 | ₩9,274 | ₩8,266 | ₩8,447 | -2.16% | 8.4만 |
|---|
| 2026.06.08 | ₩8,980 | ₩9,327 | ₩8,020 | ₩8,380 | -6.69% | 8.9만 |
|---|
| 2026.06.05 | ₩10,408 | ₩10,408 | ₩8,433 | ₩8,847 | -15.00% | 28.1만 |
|---|
| 2026.06.04 | ₩9,341 | ₩9,554 | ₩8,834 | ₩9,141 | -2.14% | 13.3만 |
|---|
| 2026.06.03 | ₩9,594 | ₩10,305 | ₩9,447 | ₩9,568 | -0.28% | 5만 |
|---|
| 2026.06.02 | ₩10,168 | ₩10,656 | ₩9,341 | ₩9,781 | -3.81% | 4.9만 |
|---|
| 2026.06.01 | ₩9,808 | ₩10,195 | ₩9,608 | ₩10,195 | +3.95% | 3만 |
|---|
| 2026.05.29 | ₩10,168 | ₩10,341 | ₩9,768 | ₩9,768 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩10,261 | ₩10,502 | ₩9,981 | ₩10,115 | -1.43% | 3.9만 |
|---|
| 2026.05.27 | ₩10,275 | ₩10,408 | ₩10,048 | ₩10,181 | -0.91% | 2.6만 |
|---|
| 2026.05.26 | ₩10,475 | ₩10,808 | ₩9,888 | ₩10,128 | -3.31% | 4.5만 |
|---|
| 2026.05.22 | ₩10,635 | ₩10,808 | ₩10,188 | ₩10,568 | -0.63% | 2.1만 |
|---|
| 2026.05.21 | ₩10,021 | ₩10,795 | ₩10,021 | ₩10,742 | +7.19% | 2.8만 |
|---|
| 2026.05.20 | ₩10,101 | ₩10,261 | ₩9,928 | ₩10,221 | +1.19% | 2만 |
|---|
| 2026.05.19 | ₩10,261 | ₩10,361 | ₩9,908 | ₩9,928 | -3.25% | 2.8만 |
|---|
| 2026.05.18 | ₩10,048 | ₩10,530 | ₩9,781 | ₩10,128 | +0.80% | 3.1만 |
|---|
| 2026.05.15 | ₩10,435 | ₩10,535 | ₩10,008 | ₩10,195 | -2.30% | 1.7만 |
|---|
| 2026.05.14 | ₩10,275 | ₩10,808 | ₩10,141 | ₩10,715 | +4.29% | 3.7만 |
|---|
| 2026.05.13 | ₩10,702 | ₩10,702 | ₩10,355 | ₩10,355 | -3.24% | 3.5만 |
|---|
| 2026.05.12 | ₩10,448 | ₩10,808 | ₩10,268 | ₩10,622 | +1.66% | 2.4만 |
|---|
| 2026.05.11 | ₩10,248 | ₩10,675 | ₩10,248 | ₩10,462 | +2.08% | 3.4만 |
|---|
| 2026.05.08 | ₩10,275 | ₩10,502 | ₩10,008 | ₩10,275 | 0.00% | 2.8만 |
|---|
| 2026.05.07 | ₩10,635 | ₩10,675 | ₩9,901 | ₩10,301 | -3.14% | 4.8만 |
|---|
| 2026.05.06 | ₩10,141 | ₩10,915 | ₩10,141 | ₩10,675 | +5.26% | 11만 |
|---|
| 2026.05.05 | ₩10,021 | ₩10,435 | ₩9,167 | ₩10,008 | -0.13% | 11만 |
|---|
| 2026.05.04 | ₩10,181 | ₩11,062 | ₩10,181 | ₩10,261 | +0.79% | 4.8만 |
|---|
| 2026.05.01 | ₩9,928 | ₩10,328 | ₩9,928 | ₩10,155 | +2.28% | 2.4만 |
|---|
| 2026.04.30 | ₩9,461 | ₩10,008 | ₩9,461 | ₩9,834 | +3.95% | 3만 |
|---|
| 2026.04.29 | ₩9,541 | ₩9,828 | ₩8,754 | ₩9,407 | -1.40% | 11.4만 |
|---|
| 2026.04.28 | ₩9,941 | ₩10,328 | ₩9,314 | ₩9,461 | -4.83% | 5만 |
|---|
| 2026.04.27 | ₩10,675 | ₩10,875 | ₩9,421 | ₩9,768 | -8.50% | 12.3만 |
|---|
| 2026.04.24 | ₩10,889 | ₩11,122 | ₩10,381 | ₩10,808 | -0.74% | 6.1만 |
|---|
| 2026.04.23 | ₩11,276 | ₩11,656 | ₩10,662 | ₩10,795 | -4.26% | 4.5만 |
|---|
| 2026.04.22 | ₩11,622 | ₩11,903 | ₩11,129 | ₩11,262 | -3.10% | 5.2만 |
|---|
| 2026.04.21 | ₩11,756 | ₩12,156 | ₩11,342 | ₩11,342 | -3.52% | 2.6만 |
|---|
| 2026.04.20 | ₩11,756 | ₩11,956 | ₩11,476 | ₩11,929 | +1.48% | 2.3만 |
|---|
| 2026.04.17 | ₩11,569 | ₩12,150 | ₩11,569 | ₩11,863 | +2.54% | 10.5만 |
|---|
| 2026.04.16 | ₩11,916 | ₩11,916 | ₩11,456 | ₩11,783 | -1.12% | 5.8만 |
|---|
| 2026.04.15 | ₩11,502 | ₩11,823 | ₩11,313 | ₩11,796 | +2.55% | 4.3만 |
|---|
| 2026.04.14 | ₩11,932 | ₩12,196 | ₩11,342 | ₩11,489 | -3.71% | 6.1만 |
|---|
| 2026.04.13 | ₩11,142 | ₩11,662 | ₩11,075 | ₩11,449 | +2.75% | 2.5만 |
|---|
| 2026.04.10 | ₩11,636 | ₩12,097 | ₩11,035 | ₩11,102 | -4.59% | 5.2만 |
|---|
| 2026.04.09 | ₩11,703 | ₩12,250 | ₩11,449 | ₩11,622 | -0.68% | 1.2만 |
|---|
| 2026.04.08 | ₩12,009 | ₩12,302 | ₩11,556 | ₩11,689 | -2.67% | 4.3만 |
|---|
| 2026.04.07 | ₩11,662 | ₩12,089 | ₩11,342 | ₩11,809 | +1.26% | 2.7만 |
|---|
| 2026.04.06 | ₩12,276 | ₩12,396 | ₩11,729 | ₩11,756 | -4.24% | 2.4만 |
|---|
| 2026.04.02 | ₩11,689 | ₩12,456 | ₩11,689 | ₩12,370 | +5.82% | 7.7만 |
|---|
| 2026.04.01 | ₩12,009 | ₩12,436 | ₩11,642 | ₩11,823 | -1.56% | 3.7만 |
|---|
| 2026.03.31 | ₩12,043 | ₩12,330 | ₩11,743 | ₩11,836 | -1.72% | 3.2만 |
|---|
| 2026.03.30 | ₩12,009 | ₩12,745 | ₩11,289 | ₩11,743 | -2.22% | 5.4만 |
|---|
| 2026.03.27 | ₩12,310 | ₩12,717 | ₩11,923 | ₩12,009 | -2.44% | 3.4만 |
|---|
| 2026.03.26 | ₩12,009 | ₩12,663 | ₩12,009 | ₩12,450 | +3.67% | 2.3만 |
|---|
| 2026.03.25 | ₩11,316 | ₩12,677 | ₩11,183 | ₩12,196 | +7.78% | 4.6만 |
|---|
| 2026.03.24 | ₩11,289 | ₩11,769 | ₩10,822 | ₩11,049 | -2.13% | 3.8만 |
|---|
| 2026.03.23 | ₩11,542 | ₩12,583 | ₩11,342 | ₩11,569 | +0.23% | 7.8만 |
|---|
| 2026.03.20 | ₩12,009 | ₩12,103 | ₩11,209 | ₩11,342 | -5.56% | 8.5만 |
|---|
| 2026.03.19 | ₩12,009 | ₩12,210 | ₩11,605 | ₩12,116 | +0.89% | 2.4만 |
|---|
| 2026.03.18 | ₩12,530 | ₩12,530 | ₩11,709 | ₩12,049 | -3.83% | 5.9만 |
|---|
| 2026.03.17 | ₩12,009 | ₩12,610 | ₩11,409 | ₩12,523 | +4.28% | 7.1만 |
|---|
| 2026.03.16 | ₩11,676 | ₩12,016 | ₩11,476 | ₩11,556 | -1.03% | 6만 |
|---|
| 2026.03.13 | ₩12,009 | ₩12,143 | ₩11,476 | ₩11,516 | -4.11% | 3.8만 |
|---|
| 2026.03.12 | ₩12,009 | ₩12,263 | ₩11,502 | ₩12,076 | +0.56% | 4.2만 |
|---|
| 2026.03.11 | ₩12,009 | ₩12,314 | ₩11,476 | ₩11,916 | -0.78% | 2.5만 |
|---|
| 2026.03.10 | ₩12,410 | ₩12,410 | ₩11,823 | ₩11,943 | -3.76% | 4.4만 |
|---|
| 2026.03.09 | ₩12,009 | ₩12,677 | ₩12,009 | ₩12,436 | +3.56% | 6만 |
|---|
| 2026.03.06 | ₩12,436 | ₩12,690 | ₩12,076 | ₩12,183 | -2.04% | 2.9만 |
|---|
| 2026.03.05 | ₩12,103 | ₩12,810 | ₩11,956 | ₩12,703 | +4.96% | 5.1만 |
|---|
| 2026.03.04 | ₩12,009 | ₩12,743 | ₩11,876 | ₩12,183 | +1.44% | 7.6만 |
|---|
| 2026.03.03 | ₩11,622 | ₩12,263 | ₩11,469 | ₩11,743 | +1.03% | 5만 |
|---|
| 2026.03.02 | ₩11,662 | ₩12,089 | ₩11,509 | ₩11,956 | +2.52% | 3.2만 |
|---|
| 2026.02.27 | ₩11,889 | ₩11,889 | ₩11,422 | ₩11,662 | -1.91% | 3.3만 |
|---|
| 2026.02.26 | ₩11,863 | ₩12,248 | ₩11,382 | ₩11,849 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩11,823 | ₩12,009 | ₩11,316 | ₩11,863 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩10,955 | ₩12,009 | ₩10,955 | ₩11,542 | +5.36% | 5.8만 |
|---|
| 2026.02.23 | ₩11,542 | ₩11,769 | ₩10,742 | ₩10,889 | -5.66% | 6.7만 |
|---|
| 2026.02.20 | ₩11,302 | ₩12,009 | ₩11,022 | ₩11,409 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩10,982 | ₩11,662 | ₩10,522 | ₩11,662 | +6.20% | 6.3만 |
|---|
| 2026.02.18 | ₩10,902 | ₩12,503 | ₩10,608 | ₩10,982 | +0.73% | 12.8만 |
|---|
| 2026.02.17 | ₩11,302 | ₩11,542 | ₩10,475 | ₩11,049 | -2.24% | 6.1만 |
|---|
| 2026.02.13 | ₩11,756 | ₩13,304 | ₩11,175 | ₩11,302 | -3.86% | 31.6만 |
|---|
| 2026.02.12 | ₩13,397 | ₩14,625 | ₩10,679 | ₩10,969 | -18.13% | 69.3만 |
|---|
| 2026.02.11 | ₩19,335 | ₩19,335 | ₩18,128 | ₩18,801 | -2.76% | 3.6만 |
|---|
| 2026.02.10 | ₩19,415 | ₩19,549 | ₩18,761 | ₩19,095 | -1.65% | 2.3만 |
|---|
| 2026.02.09 | ₩18,681 | ₩19,602 | ₩18,388 | ₩19,522 | +4.50% | 2.7만 |
|---|
| 2026.02.06 | ₩18,014 | ₩19,108 | ₩18,014 | ₩18,628 | +3.41% | 6.4만 |
|---|
| 2026.02.05 | ₩18,708 | ₩19,095 | ₩17,614 | ₩17,881 | -4.42% | 7.5만 |
|---|
| 2026.02.04 | ₩19,909 | ₩20,323 | ₩17,334 | ₩18,188 | -8.65% | 23.8만 |
|---|
| 2026.02.03 | ₩20,731 | ₩20,731 | ₩19,856 | ₩20,549 | -0.88% | 3.1만 |
|---|
| 2026.02.02 | ₩20,096 | ₩21,504 | ₩19,802 | ₩20,216 | +0.60% | 5.3만 |
|---|
| 2026.01.30 | ₩20,082 | ₩20,229 | ₩19,228 | ₩19,909 | -0.86% | 4.9만 |
|---|
| 2026.01.29 | ₩20,336 | ₩20,389 | ₩19,962 | ₩20,389 | +0.26% | 1.7만 |
|---|
| 2026.01.28 | ₩20,870 | ₩20,870 | ₩20,016 | ₩20,203 | -3.20% | 1.9만 |
|---|
| 2026.01.27 | ₩20,803 | ₩21,217 | ₩20,029 | ₩20,603 | -0.96% | 1.7만 |
|---|
| 2026.01.26 | ₩20,016 | ₩21,163 | ₩19,882 | ₩20,856 | +4.20% | 7.4만 |
|---|
| 2026.01.23 | ₩20,349 | ₩20,596 | ₩19,349 | ₩20,082 | -1.31% | 3.9만 |
|---|
| 2026.01.22 | ₩20,016 | ₩21,097 | ₩20,016 | ₩20,549 | +2.67% | 3.9만 |
|---|
| 2026.01.21 | ₩20,336 | ₩20,456 | ₩19,389 | ₩20,082 | -1.25% | 3.5만 |
|---|
| 2026.01.20 | ₩20,816 | ₩20,816 | ₩20,016 | ₩20,096 | -3.46% | 4.3만 |
|---|
| 2026.01.16 | ₩20,189 | ₩21,417 | ₩20,109 | ₩21,297 | +5.49% | 4.6만 |
|---|
| 2026.01.15 | ₩21,350 | ₩21,704 | ₩20,016 | ₩20,256 | -5.12% | 6만 |
|---|
| 2026.01.14 | ₩21,350 | ₩21,911 | ₩21,016 | ₩21,457 | +0.50% | 6.6만 |
|---|
| 2026.01.13 | ₩21,016 | ₩21,310 | ₩20,061 | ₩21,310 | +1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩20,683 | ₩21,350 | ₩19,882 | ₩21,137 | +2.19% | 9.7만 |
|---|
| 2026.01.09 | ₩20,589 | ₩20,923 | ₩20,056 | ₩20,883 | +1.43% | 2.3만 |
|---|
| 2026.01.08 | ₩20,816 | ₩21,417 | ₩20,164 | ₩20,616 | -0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩20,630 | ₩21,744 | ₩20,630 | ₩21,163 | +2.59% | 2.8만 |
|---|
| 2026.01.06 | ₩20,029 | ₩21,385 | ₩20,029 | ₩20,750 | +3.60% | 4만 |
|---|
| 2026.01.05 | ₩20,416 | ₩20,536 | ₩19,349 | ₩20,269 | -0.72% | 5.4만 |
|---|
| 2026.01.02 | ₩20,162 | ₩20,229 | ₩19,682 | ₩20,216 | +0.26% | 2.6만 |
|---|
| 2025.12.31 | ₩19,549 | ₩20,129 | ₩19,549 | ₩19,856 | +1.57% | 5.4만 |
|---|
| 2025.12.30 | ₩20,016 | ₩20,016 | ₩19,148 | ₩19,268 | -3.73% | 4.6만 |
|---|
| 2025.12.29 | ₩19,522 | ₩20,216 | ₩18,695 | ₩19,909 | +1.98% | 10.5만 |
|---|
| 2025.12.26 | ₩20,296 | ₩20,396 | ₩19,549 | ₩19,549 | -3.68% | 3.5만 |
|---|
| 2025.12.24 | ₩20,016 | ₩20,559 | ₩19,962 | ₩20,416 | +2.00% | 1.5만 |
|---|
| 2025.12.23 | ₩19,549 | ₩20,349 | ₩19,328 | ₩20,016 | +2.39% | 5.2만 |
|---|
| 2025.12.22 | ₩19,989 | ₩20,389 | ₩19,288 | ₩19,522 | -2.34% | 7.3만 |
|---|
| 2025.12.19 | ₩20,309 | ₩21,067 | ₩18,721 | ₩19,989 | -1.58% | 17만 |
|---|
| 2025.12.18 | ₩20,936 | ₩21,137 | ₩20,149 | ₩20,389 | -2.61% | 6만 |
|---|
| 2025.12.17 | ₩21,790 | ₩21,790 | ₩20,483 | ₩20,603 | -5.45% | 9만 |
|---|
| 2025.12.16 | ₩21,350 | ₩22,184 | ₩21,217 | ₩21,617 | +1.25% | 5.3만 |
|---|
| 2025.12.15 | ₩22,711 | ₩23,285 | ₩20,923 | ₩21,217 | -6.58% | 11.4만 |
|---|
| 2025.12.12 | ₩23,045 | ₩23,885 | ₩22,538 | ₩22,604 | -1.91% | 4.5만 |
|---|
| 2025.12.11 | ₩22,791 | ₩23,085 | ₩22,611 | ₩22,898 | +0.47% | 6.8만 |
|---|
| 2025.12.10 | ₩22,338 | ₩22,845 | ₩22,017 | ₩22,658 | +1.43% | 10.5만 |
|---|
| 2025.12.09 | ₩22,724 | ₩23,378 | ₩22,084 | ₩22,391 | -1.47% | 9.6만 |
|---|
| 2025.12.08 | ₩22,511 | ₩23,245 | ₩22,151 | ₩22,925 | +1.84% | 11.3만 |
|---|
| 2025.12.05 | ₩23,725 | ₩23,885 | ₩22,057 | ₩22,231 | -6.30% | 9만 |
|---|
| 2025.12.04 | ₩23,352 | ₩23,885 | ₩22,418 | ₩23,885 | +2.29% | 11.6만 |
|---|
| 2025.12.03 | ₩22,631 | ₩23,952 | ₩22,510 | ₩23,272 | +2.83% | 10.5만 |
|---|
| 2025.12.02 | ₩22,631 | ₩24,019 | ₩22,169 | ₩22,284 | -1.53% | 8.2만 |
|---|
| 2025.12.01 | ₩23,352 | ₩25,166 | ₩22,684 | ₩23,138 | -0.91% | 7.7만 |
|---|
| 2025.11.28 | ₩22,791 | ₩24,553 | ₩22,344 | ₩24,005 | +5.33% | 17만 |
|---|
| 2025.11.26 | ₩22,551 | ₩23,045 | ₩22,031 | ₩22,511 | -0.18% | 14만 |
|---|
| 2025.11.25 | ₩22,644 | ₩23,485 | ₩22,068 | ₩22,578 | -0.29% | 9.2만 |
|---|
| 2025.11.24 | ₩23,552 | ₩24,379 | ₩21,750 | ₩22,644 | -3.85% | 18.1만 |
|---|
| 2025.11.21 | ₩27,088 | ₩27,088 | ₩21,897 | ₩23,632 | -12.76% | 47.2만 |
|---|
| 2025.11.20 | ₩40,005 | ₩40,005 | ₩21,897 | ₩28,956 | -27.62% | 182.2만 |
|---|
| 2025.11.19 | ₩31,745 | ₩39,564 | ₩31,443 | ₩38,203 | +20.34% | 95.7만 |
|---|
| 2025.11.18 | ₩25,100 | ₩34,494 | ₩24,406 | ₩32,973 | +31.37% | 89.1만 |
|---|
| 2025.11.17 | ₩23,085 | ₩29,110 | ₩23,085 | ₩28,876 | +25.09% | 78.9만 |
|---|
| 2025.11.14 | ₩21,924 | ₩23,765 | ₩21,924 | ₩22,231 | +1.40% | 10.3만 |
|---|
| 2025.11.13 | ₩21,057 | ₩22,511 | ₩21,057 | ₩22,371 | +6.24% | 9.6만 |
|---|
| 2025.11.12 | ₩19,816 | ₩21,750 | ₩19,816 | ₩21,363 | +7.81% | 11.2만 |
|---|
| 2025.11.11 | ₩18,788 | ₩20,069 | ₩18,761 | ₩19,882 | +5.82% | 6.3만 |
|---|
| 2025.11.10 | ₩18,908 | ₩19,469 | ₩18,681 | ₩18,748 | -0.85% | 2.9만 |
|---|
| 2025.11.07 | ₩18,588 | ₩19,042 | ₩18,014 | ₩18,708 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩17,160 | ₩19,148 | ₩17,013 | ₩18,495 | +7.78% | 10.3만 |
|---|
| 2025.11.05 | ₩18,281 | ₩18,548 | ₩16,648 | ₩16,947 | -7.30% | 14.9만 |
|---|
| 2025.11.04 | ₩20,189 | ₩20,469 | ₩18,348 | ₩18,348 | -9.12% | 18.2만 |
|---|
| 2025.11.03 | ₩21,417 | ₩22,231 | ₩20,122 | ₩20,336 | -5.05% | 11.2만 |
|---|
| 2025.10.31 | ₩21,337 | ₩22,311 | ₩20,936 | ₩21,484 | +0.69% | 4.5만 |
|---|
| 2025.10.30 | ₩22,271 | ₩22,885 | ₩20,696 | ₩21,057 | -5.45% | 18.8만 |
|---|
| 2025.10.29 | ₩22,551 | ₩23,178 | ₩22,039 | ₩22,538 | -0.06% | 10.6만 |
|---|
| 2025.10.28 | ₩22,698 | ₩23,214 | ₩22,351 | ₩22,898 | +0.88% | 7.7만 |
|---|
| 2025.10.27 | ₩24,499 | ₩24,525 | ₩22,584 | ₩22,911 | -6.48% | 7.1만 |
|---|
| 2025.10.24 | ₩23,725 | ₩24,299 | ₩23,352 | ₩23,819 | +0.39% | 6.6만 |
|---|
| 2025.10.23 | ₩24,352 | ₩24,633 | ₩23,489 | ₩23,659 | -2.85% | 5.1만 |
|---|
| 2025.10.22 | ₩25,100 | ₩25,754 | ₩23,525 | ₩24,232 | -3.46% | 7.3만 |
|---|
| 2025.10.21 | ₩25,220 | ₩25,687 | ₩24,352 | ₩25,026 | -0.77% | 9.6만 |
|---|
| 2025.10.20 | ₩26,768 | ₩26,768 | ₩24,619 | ₩24,713 | -7.68% | 10만 |
|---|
| 2025.10.17 | ₩25,754 | ₩25,754 | ₩24,980 | ₩25,233 | -2.02% | 7.9만 |
|---|
| 2025.10.16 | ₩26,741 | ₩27,822 | ₩25,500 | ₩25,700 | -3.89% | 9.4만 |
|---|
| 2025.10.15 | ₩26,286 | ₩27,822 | ₩25,580 | ₩26,287 | +0.01% | 10.9만 |
|---|
| 2025.10.14 | ₩25,954 | ₩26,941 | ₩25,620 | ₩26,287 | +1.29% | 16.2만 |
|---|
| 2025.10.13 | ₩26,020 | ₩26,688 | ₩25,060 | ₩25,660 | -1.38% | 10.7만 |
|---|
| 2025.10.10 | ₩26,154 | ₩26,714 | ₩24,739 | ₩25,513 | -2.45% | 8.4만 |
|---|