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 | ₩3,670 | ₩3,443 | ₩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 | ₩3,630 | -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 | ₩3,750 | ₩3,804 | -2.06% | 6.3만 |
| 2026.10.02 | ₩3,977 | ₩4,271 | ₩3,884 | ₩3,924 | -1.34% | 10.1만 |
| 2026.10.01 | ₩4,138 | ₩4,551 | ₩3,777 | ₩3,911 | -5.48% | 24.7만 |
| 2026.09.30 | ₩4,635 | ₩4,653 | ₩4,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,471 |
| -3.54% |
| 5.5만 |
| 2026.09.29 | ₩4,725 | ₩4,785 | ₩4,471 | ₩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 | ₩4,671 | ₩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 | ₩4,978 | ₩5,058 | -6.65% | 5.2만 |
|---|
| 2026.09.22 | ₩5,512 | ₩5,539 | ₩5,245 | ₩5,365 | -2.66% | 3.6만 |
|---|
| 2026.09.21 | ₩5,646 | ₩5,779 | ₩5,205 | ₩5,432 | -3.78% | 3.9만 |
|---|
| 2026.09.18 | ₩5,486 | ₩5,692 | ₩5,339 | ₩5,339 | -2.68% | 9.5만 |
|---|
| 2026.09.17 | ₩5,712 | ₩5,754 | ₩5,352 | ₩5,472 | -4.21% | 4.4만 |
|---|
| 2026.09.16 | ₩6,073 | ₩6,453 | ₩5,579 | ₩5,619 | -7.47% | 8.4만 |
|---|
| 2026.09.15 | ₩6,313 | ₩6,500 | ₩6,046 | ₩6,140 | -2.75% | 4.5만 |
|---|
| 2026.09.14 | ₩6,673 | ₩6,867 | ₩6,286 | ₩6,313 | -5.40% | 5.4만 |
|---|
| 2026.09.11 | ₩6,900 | ₩6,994 | ₩6,673 | ₩6,687 | -3.09% | 4만 |
|---|
| 2026.09.10 | ₩6,994 | ₩7,034 | ₩6,740 | ₩6,807 | -2.67% | 3.2만 |
|---|
| 2026.09.09 | ₩7,367 | ₩7,568 | ₩7,047 | ₩7,047 | -4.35% | 3.9만 |
|---|
| 2026.09.08 | ₩7,581 | ₩7,674 | ₩7,207 | ₩7,421 | -2.11% | 3.7만 |
|---|
| 2026.09.04 | ₩7,528 | ₩7,861 | ₩7,448 | ₩7,634 | +1.42% | 3.6만 |
|---|
| 2026.09.03 | ₩7,354 | ₩7,941 | ₩7,194 | ₩7,528 | +2.36% | 13.6만 |
|---|
| 2026.09.02 | ₩6,980 | ₩7,474 | ₩6,860 | ₩7,394 | +5.93% | 6.4만 |
|---|
| 2026.09.01 | ₩6,673 | ₩6,914 | ₩6,620 | ₩6,914 | +3.60% | 4.9만 |
|---|
| 2026.08.31 | ₩6,807 | ₩6,807 | ₩6,553 | ₩6,553 | -3.73% | 4.4만 |
|---|
| 2026.08.28 | ₩6,567 | ₩6,860 | ₩6,406 | ₩6,820 | +3.86% | 3.3만 |
|---|
| 2026.08.27 | ₩6,366 | ₩6,673 | ₩6,366 | ₩6,607 | +3.77% | 2.3만 |
|---|
| 2026.08.26 | ₩6,580 | ₩6,673 | ₩6,286 | ₩6,353 | -3.45% | 5.8만 |
|---|
| 2026.08.25 | ₩6,233 | ₩6,874 | ₩6,233 | ₩6,673 | +7.07% | 10.3만 |
|---|
| 2026.08.24 | ₩6,019 | ₩6,473 | ₩5,921 | ₩6,220 | +3.33% | 7.5만 |
|---|
| 2026.08.21 | ₩6,046 | ₩6,186 | ₩6,006 | ₩6,086 | +0.66% | 4.5만 |
|---|
| 2026.08.20 | ₩6,193 | ₩6,260 | ₩5,859 | ₩6,099 | -1.51% | 7.5만 |
|---|
| 2026.08.19 | ₩5,926 | ₩6,326 | ₩5,839 | ₩6,246 | +5.41% | 8.7만 |
|---|
| 2026.08.18 | ₩5,926 | ₩6,046 | ₩5,759 | ₩5,793 | -2.25% | 7.1만 |
|---|
| 2026.08.17 | ₩6,073 | ₩6,166 | ₩5,913 | ₩6,019 | -0.88% | 4.2만 |
|---|
| 2026.08.14 | ₩6,019 | ₩6,233 | ₩5,926 | ₩6,059 | +0.67% | 3.7만 |
|---|
| 2026.08.13 | ₩6,340 | ₩6,340 | ₩5,953 | ₩5,979 | -5.68% | 8.2만 |
|---|
| 2026.08.12 | ₩6,180 | ₩6,362 | ₩6,120 | ₩6,300 | +1.94% | 4.5만 |
|---|
| 2026.08.11 | ₩6,593 | ₩6,593 | ₩6,160 | ₩6,193 | -6.07% | 8.5만 |
|---|
| 2026.08.10 | ₩6,740 | ₩6,740 | ₩6,353 | ₩6,673 | -0.99% | 8.5만 |
|---|
| 2026.08.07 | ₩6,767 | ₩6,926 | ₩6,433 | ₩6,500 | -3.94% | 6.2만 |
|---|
| 2026.08.06 | ₩6,687 | ₩6,874 | ₩6,273 | ₩6,433 | -3.79% | 8만 |
|---|
| 2026.08.05 | ₩7,514 | ₩7,541 | ₩6,433 | ₩6,680 | -11.10% | 14.2만 |
|---|
| 2026.08.04 | ₩6,767 | ₩7,207 | ₩6,420 | ₩7,007 | +3.55% | 4.1만 |
|---|
| 2026.08.03 | ₩6,540 | ₩6,847 | ₩6,540 | ₩6,713 | +2.65% | 3만 |
|---|
| 2026.07.31 | ₩6,487 | ₩6,660 | ₩6,200 | ₩6,447 | -0.62% | 5.1만 |
|---|
| 2026.07.30 | ₩6,366 | ₩6,540 | ₩6,140 | ₩6,380 | +0.21% | 5만 |
|---|
| 2026.07.29 | ₩6,326 | ₩6,553 | ₩6,180 | ₩6,206 | -1.90% | 5.3만 |
|---|
| 2026.07.28 | ₩6,460 | ₩6,687 | ₩6,126 | ₩6,406 | -0.83% | 6.3만 |
|---|
| 2026.07.27 | ₩6,647 | ₩7,060 | ₩6,473 | ₩6,473 | -2.61% | 6.8만 |
|---|
| 2026.07.24 | ₩6,967 | ₩7,261 | ₩6,567 | ₩6,627 | -4.89% | 8.5만 |
|---|
| 2026.07.23 | ₩6,954 | ₩7,154 | ₩6,820 | ₩6,980 | +0.38% | 3만 |
|---|
| 2026.07.22 | ₩7,034 | ₩7,114 | ₩6,900 | ₩7,047 | +0.19% | 2.9만 |
|---|
| 2026.07.21 | ₩6,887 | ₩7,107 | ₩6,807 | ₩7,007 | +1.74% | 2.7만 |
|---|
| 2026.07.20 | ₩7,154 | ₩7,154 | ₩6,673 | ₩6,820 | -4.66% | 4.9만 |
|---|
| 2026.07.17 | ₩6,847 | ₩7,594 | ₩6,847 | ₩7,114 | +3.90% | 5.6만 |
|---|
| 2026.07.16 | ₩7,234 | ₩7,474 | ₩6,827 | ₩6,914 | -4.43% | 8.4만 |
|---|
| 2026.07.15 | ₩7,154 | ₩7,394 | ₩6,954 | ₩7,274 | +1.68% | 3.1만 |
|---|
| 2026.07.14 | ₩7,461 | ₩7,613 | ₩6,727 | ₩7,121 | -4.56% | 22.3만 |
|---|
| 2026.07.13 | ₩8,168 | ₩8,168 | ₩7,100 | ₩7,501 | -8.17% | 33.4만 |
|---|
| 2026.07.10 | ₩8,982 | ₩9,140 | ₩8,041 | ₩8,155 | -9.21% | 15.4만 |
|---|
| 2026.07.09 | ₩9,596 | ₩9,949 | ₩8,849 | ₩8,996 | -6.26% | 12.2만 |
|---|
| 2026.07.08 | ₩10,557 | ₩10,811 | ₩9,329 | ₩9,530 | -9.73% | 25.8만 |
|---|
| 2026.07.07 | ₩10,210 | ₩11,011 | ₩10,130 | ₩10,864 | +6.41% | 9.9만 |
|---|
| 2026.07.06 | ₩10,210 | ₩10,384 | ₩10,063 | ₩10,290 | +0.78% | 3.1만 |
|---|
| 2026.07.02 | ₩10,611 | ₩10,758 | ₩9,983 | ₩10,330 | -2.64% | 13.1만 |
|---|
| 2026.07.01 | ₩10,437 | ₩10,677 | ₩10,162 | ₩10,597 | +1.53% | 15.1만 |
|---|
| 2026.06.30 | ₩10,384 | ₩10,677 | ₩10,144 | ₩10,531 | +1.41% | 11.4만 |
|---|
| 2026.06.29 | ₩9,436 | ₩10,406 | ₩9,436 | ₩10,397 | +10.18% | 13.2만 |
|---|
| 2026.06.26 | ₩9,143 | ₩10,104 | ₩9,143 | ₩9,450 | +3.36% | 30.2만 |
|---|
| 2026.06.25 | ₩9,076 | ₩9,474 | ₩8,702 | ₩9,136 | +0.66% | 12만 |
|---|
| 2026.06.24 | ₩9,369 | ₩9,703 | ₩9,009 | ₩9,089 | -2.99% | 4.9만 |
|---|
| 2026.06.23 | ₩8,969 | ₩9,877 | ₩8,969 | ₩9,409 | +4.91% | 7.5만 |
|---|
| 2026.06.22 | ₩8,916 | ₩9,409 | ₩8,422 | ₩8,809 | -1.20% | 8.2만 |
|---|
| 2026.06.18 | ₩8,542 | ₩8,942 | ₩8,108 | ₩8,822 | +3.28% | 12.5만 |
|---|
| 2026.06.17 | ₩8,048 | ₩9,049 | ₩7,901 | ₩8,622 | +7.13% | 12.6만 |
|---|
| 2026.06.16 | ₩7,554 | ₩8,208 | ₩7,261 | ₩7,968 | +5.48% | 8.1만 |
|---|
| 2026.06.15 | ₩7,768 | ₩8,244 | ₩7,087 | ₩7,501 | -3.44% | 15.3만 |
|---|
| 2026.06.12 | ₩8,382 | ₩8,535 | ₩7,514 | ₩7,608 | -9.24% | 10.9만 |
|---|
| 2026.06.11 | ₩8,675 | ₩9,076 | ₩8,355 | ₩8,435 | -2.77% | 8.5만 |
|---|
| 2026.06.10 | ₩8,635 | ₩8,996 | ₩8,142 | ₩8,662 | +0.31% | 7.3만 |
|---|
| 2026.06.09 | ₩8,635 | ₩9,276 | ₩8,268 | ₩8,449 | -2.16% | 8.4만 |
|---|
| 2026.06.08 | ₩8,982 | ₩9,329 | ₩8,021 | ₩8,382 | -6.69% | 8.9만 |
|---|
| 2026.06.05 | ₩10,411 | ₩10,411 | ₩8,435 | ₩8,849 | -15.00% | 28.1만 |
|---|
| 2026.06.04 | ₩9,343 | ₩9,556 | ₩8,836 | ₩9,143 | -2.14% | 13.3만 |
|---|
| 2026.06.03 | ₩9,596 | ₩10,308 | ₩9,450 | ₩9,570 | -0.28% | 5만 |
|---|
| 2026.06.02 | ₩10,170 | ₩10,659 | ₩9,343 | ₩9,783 | -3.81% | 4.9만 |
|---|
| 2026.06.01 | ₩9,810 | ₩10,197 | ₩9,610 | ₩10,197 | +3.95% | 3만 |
|---|
| 2026.05.29 | ₩10,170 | ₩10,344 | ₩9,770 | ₩9,770 | -3.94% | 4.2만 |
|---|
| 2026.05.28 | ₩10,264 | ₩10,504 | ₩9,983 | ₩10,117 | -1.43% | 3.9만 |
|---|
| 2026.05.27 | ₩10,277 | ₩10,411 | ₩10,050 | ₩10,184 | -0.91% | 2.6만 |
|---|
| 2026.05.26 | ₩10,477 | ₩10,811 | ₩9,890 | ₩10,130 | -3.31% | 4.5만 |
|---|
| 2026.05.22 | ₩10,637 | ₩10,811 | ₩10,190 | ₩10,571 | -0.63% | 2.1만 |
|---|
| 2026.05.21 | ₩10,023 | ₩10,798 | ₩10,023 | ₩10,744 | +7.19% | 2.8만 |
|---|
| 2026.05.20 | ₩10,104 | ₩10,264 | ₩9,930 | ₩10,224 | +1.19% | 2만 |
|---|
| 2026.05.19 | ₩10,264 | ₩10,364 | ₩9,910 | ₩9,930 | -3.25% | 2.8만 |
|---|
| 2026.05.18 | ₩10,050 | ₩10,532 | ₩9,783 | ₩10,130 | +0.80% | 3.1만 |
|---|
| 2026.05.15 | ₩10,437 | ₩10,537 | ₩10,010 | ₩10,197 | -2.30% | 1.7만 |
|---|
| 2026.05.14 | ₩10,277 | ₩10,811 | ₩10,144 | ₩10,717 | +4.29% | 3.7만 |
|---|
| 2026.05.13 | ₩10,704 | ₩10,704 | ₩10,357 | ₩10,357 | -3.24% | 3.5만 |
|---|
| 2026.05.12 | ₩10,451 | ₩10,811 | ₩10,270 | ₩10,624 | +1.66% | 2.4만 |
|---|
| 2026.05.11 | ₩10,250 | ₩10,677 | ₩10,250 | ₩10,464 | +2.08% | 3.4만 |
|---|
| 2026.05.08 | ₩10,277 | ₩10,504 | ₩10,010 | ₩10,277 | 0.00% | 2.8만 |
|---|
| 2026.05.07 | ₩10,637 | ₩10,677 | ₩9,903 | ₩10,304 | -3.14% | 4.8만 |
|---|
| 2026.05.06 | ₩10,144 | ₩10,918 | ₩10,144 | ₩10,677 | +5.26% | 11만 |
|---|
| 2026.05.05 | ₩10,023 | ₩10,437 | ₩9,169 | ₩10,010 | -0.13% | 11만 |
|---|
| 2026.05.04 | ₩10,184 | ₩11,064 | ₩10,184 | ₩10,264 | +0.79% | 4.8만 |
|---|
| 2026.05.01 | ₩9,930 | ₩10,330 | ₩9,930 | ₩10,157 | +2.28% | 2.4만 |
|---|
| 2026.04.30 | ₩9,463 | ₩10,010 | ₩9,463 | ₩9,837 | +3.95% | 3만 |
|---|
| 2026.04.29 | ₩9,543 | ₩9,830 | ₩8,756 | ₩9,409 | -1.40% | 11.4만 |
|---|
| 2026.04.28 | ₩9,943 | ₩10,330 | ₩9,316 | ₩9,463 | -4.83% | 5만 |
|---|
| 2026.04.27 | ₩10,677 | ₩10,878 | ₩9,423 | ₩9,770 | -8.50% | 12.3만 |
|---|
| 2026.04.24 | ₩10,891 | ₩11,125 | ₩10,384 | ₩10,811 | -0.74% | 6.1만 |
|---|
| 2026.04.23 | ₩11,278 | ₩11,658 | ₩10,664 | ₩10,798 | -4.26% | 4.5만 |
|---|
| 2026.04.22 | ₩11,625 | ₩11,905 | ₩11,131 | ₩11,265 | -3.10% | 5.2만 |
|---|
| 2026.04.21 | ₩11,759 | ₩12,159 | ₩11,345 | ₩11,345 | -3.52% | 2.6만 |
|---|
| 2026.04.20 | ₩11,759 | ₩11,959 | ₩11,478 | ₩11,932 | +1.48% | 2.3만 |
|---|
| 2026.04.17 | ₩11,572 | ₩12,152 | ₩11,572 | ₩11,865 | +2.54% | 10.5만 |
|---|
| 2026.04.16 | ₩11,919 | ₩11,919 | ₩11,458 | ₩11,785 | -1.12% | 5.8만 |
|---|
| 2026.04.15 | ₩11,505 | ₩11,825 | ₩11,315 | ₩11,799 | +2.55% | 4.3만 |
|---|
| 2026.04.14 | ₩11,935 | ₩12,199 | ₩11,345 | ₩11,492 | -3.71% | 6.1만 |
|---|
| 2026.04.13 | ₩11,145 | ₩11,665 | ₩11,078 | ₩11,452 | +2.75% | 2.5만 |
|---|
| 2026.04.10 | ₩11,638 | ₩12,100 | ₩11,038 | ₩11,105 | -4.59% | 5.2만 |
|---|
| 2026.04.09 | ₩11,705 | ₩12,252 | ₩11,452 | ₩11,625 | -0.68% | 1.2만 |
|---|
| 2026.04.08 | ₩12,012 | ₩12,304 | ₩11,558 | ₩11,692 | -2.67% | 4.3만 |
|---|
| 2026.04.07 | ₩11,665 | ₩12,092 | ₩11,345 | ₩11,812 | +1.26% | 2.7만 |
|---|
| 2026.04.06 | ₩12,279 | ₩12,399 | ₩11,732 | ₩11,759 | -4.24% | 2.4만 |
|---|
| 2026.04.02 | ₩11,692 | ₩12,459 | ₩11,692 | ₩12,372 | +5.82% | 7.7만 |
|---|
| 2026.04.01 | ₩12,012 | ₩12,439 | ₩11,645 | ₩11,825 | -1.56% | 3.7만 |
|---|
| 2026.03.31 | ₩12,045 | ₩12,332 | ₩11,745 | ₩11,839 | -1.72% | 3.2만 |
|---|
| 2026.03.30 | ₩12,012 | ₩12,748 | ₩11,291 | ₩11,745 | -2.22% | 5.4만 |
|---|
| 2026.03.27 | ₩12,312 | ₩12,720 | ₩11,925 | ₩12,012 | -2.44% | 3.4만 |
|---|
| 2026.03.26 | ₩12,012 | ₩12,666 | ₩12,012 | ₩12,453 | +3.67% | 2.3만 |
|---|
| 2026.03.25 | ₩11,318 | ₩12,679 | ₩11,186 | ₩12,199 | +7.78% | 4.6만 |
|---|
| 2026.03.24 | ₩11,291 | ₩11,772 | ₩10,824 | ₩11,051 | -2.13% | 3.8만 |
|---|
| 2026.03.23 | ₩11,545 | ₩12,586 | ₩11,345 | ₩11,572 | +0.23% | 7.8만 |
|---|
| 2026.03.20 | ₩12,012 | ₩12,106 | ₩11,211 | ₩11,345 | -5.56% | 8.5만 |
|---|
| 2026.03.19 | ₩12,012 | ₩12,212 | ₩11,608 | ₩12,119 | +0.89% | 2.4만 |
|---|
| 2026.03.18 | ₩12,533 | ₩12,533 | ₩11,712 | ₩12,052 | -3.83% | 5.9만 |
|---|
| 2026.03.17 | ₩12,012 | ₩12,613 | ₩11,412 | ₩12,526 | +4.28% | 7.1만 |
|---|
| 2026.03.16 | ₩11,678 | ₩12,019 | ₩11,478 | ₩11,558 | -1.03% | 6만 |
|---|
| 2026.03.13 | ₩12,012 | ₩12,146 | ₩11,478 | ₩11,518 | -4.11% | 3.8만 |
|---|
| 2026.03.12 | ₩12,012 | ₩12,266 | ₩11,505 | ₩12,079 | +0.56% | 4.2만 |
|---|
| 2026.03.11 | ₩12,012 | ₩12,316 | ₩11,478 | ₩11,919 | -0.78% | 2.5만 |
|---|
| 2026.03.10 | ₩12,413 | ₩12,413 | ₩11,825 | ₩11,945 | -3.76% | 4.4만 |
|---|
| 2026.03.09 | ₩12,012 | ₩12,679 | ₩12,012 | ₩12,439 | +3.56% | 6만 |
|---|
| 2026.03.06 | ₩12,439 | ₩12,693 | ₩12,079 | ₩12,186 | -2.04% | 2.9만 |
|---|
| 2026.03.05 | ₩12,106 | ₩12,813 | ₩11,959 | ₩12,706 | +4.96% | 5.1만 |
|---|
| 2026.03.04 | ₩12,012 | ₩12,746 | ₩11,879 | ₩12,186 | +1.44% | 7.6만 |
|---|
| 2026.03.03 | ₩11,625 | ₩12,266 | ₩11,472 | ₩11,745 | +1.03% | 5만 |
|---|
| 2026.03.02 | ₩11,665 | ₩12,092 | ₩11,512 | ₩11,959 | +2.52% | 3.2만 |
|---|
| 2026.02.27 | ₩11,892 | ₩11,892 | ₩11,425 | ₩11,665 | -1.91% | 3.3만 |
|---|
| 2026.02.26 | ₩11,865 | ₩12,251 | ₩11,385 | ₩11,852 | -0.11% | 3.1만 |
|---|
| 2026.02.25 | ₩11,825 | ₩12,012 | ₩11,318 | ₩11,865 | +0.34% | 8.5만 |
|---|
| 2026.02.24 | ₩10,958 | ₩12,012 | ₩10,958 | ₩11,545 | +5.36% | 5.8만 |
|---|
| 2026.02.23 | ₩11,545 | ₩11,772 | ₩10,744 | ₩10,891 | -5.66% | 6.7만 |
|---|
| 2026.02.20 | ₩11,305 | ₩12,012 | ₩11,024 | ₩11,412 | +0.94% | 7만 |
|---|
| 2026.02.19 | ₩10,984 | ₩11,665 | ₩10,524 | ₩11,665 | +6.20% | 6.3만 |
|---|
| 2026.02.18 | ₩10,904 | ₩12,506 | ₩10,611 | ₩10,984 | +0.73% | 12.8만 |
|---|
| 2026.02.17 | ₩11,305 | ₩11,545 | ₩10,477 | ₩11,051 | -2.24% | 6.1만 |
|---|
| 2026.02.13 | ₩11,759 | ₩13,307 | ₩11,178 | ₩11,305 | -3.86% | 31.6만 |
|---|
| 2026.02.12 | ₩13,400 | ₩14,628 | ₩10,681 | ₩10,971 | -18.13% | 69.3만 |
|---|
| 2026.02.11 | ₩19,340 | ₩19,340 | ₩18,132 | ₩18,806 | -2.76% | 3.6만 |
|---|
| 2026.02.10 | ₩19,420 | ₩19,553 | ₩18,766 | ₩19,099 | -1.65% | 2.3만 |
|---|
| 2026.02.09 | ₩18,686 | ₩19,606 | ₩18,392 | ₩19,526 | +4.50% | 2.7만 |
|---|
| 2026.02.06 | ₩18,018 | ₩19,113 | ₩18,018 | ₩18,632 | +3.41% | 6.4만 |
|---|
| 2026.02.05 | ₩18,712 | ₩19,099 | ₩17,618 | ₩17,885 | -4.42% | 7.5만 |
|---|
| 2026.02.04 | ₩19,913 | ₩20,327 | ₩17,337 | ₩18,192 | -8.65% | 23.8만 |
|---|
| 2026.02.03 | ₩20,736 | ₩20,736 | ₩19,860 | ₩20,554 | -0.88% | 3.1만 |
|---|
| 2026.02.02 | ₩20,100 | ₩21,508 | ₩19,807 | ₩20,220 | +0.60% | 5.3만 |
|---|
| 2026.01.30 | ₩20,087 | ₩20,234 | ₩19,233 | ₩19,913 | -0.86% | 4.9만 |
|---|
| 2026.01.29 | ₩20,341 | ₩20,394 | ₩19,967 | ₩20,394 | +0.26% | 1.7만 |
|---|
| 2026.01.28 | ₩20,874 | ₩20,874 | ₩20,020 | ₩20,207 | -3.20% | 1.9만 |
|---|
| 2026.01.27 | ₩20,808 | ₩21,221 | ₩20,034 | ₩20,607 | -0.96% | 1.7만 |
|---|
| 2026.01.26 | ₩20,020 | ₩21,168 | ₩19,887 | ₩20,861 | +4.20% | 7.4만 |
|---|
| 2026.01.23 | ₩20,354 | ₩20,601 | ₩19,353 | ₩20,087 | -1.31% | 3.9만 |
|---|
| 2026.01.22 | ₩20,020 | ₩21,101 | ₩20,020 | ₩20,554 | +2.67% | 3.9만 |
|---|
| 2026.01.21 | ₩20,341 | ₩20,461 | ₩19,393 | ₩20,087 | -1.25% | 3.5만 |
|---|
| 2026.01.20 | ₩20,821 | ₩20,821 | ₩20,020 | ₩20,100 | -3.46% | 4.3만 |
|---|
| 2026.01.16 | ₩20,194 | ₩21,422 | ₩20,114 | ₩21,301 | +5.49% | 4.6만 |
|---|
| 2026.01.15 | ₩21,355 | ₩21,709 | ₩20,020 | ₩20,260 | -5.12% | 6만 |
|---|
| 2026.01.14 | ₩21,355 | ₩21,915 | ₩21,021 | ₩21,462 | +0.50% | 6.6만 |
|---|
| 2026.01.13 | ₩21,021 | ₩21,315 | ₩20,066 | ₩21,315 | +1.40% | 4.8만 |
|---|
| 2026.01.12 | ₩20,688 | ₩21,355 | ₩19,887 | ₩21,141 | +2.19% | 9.7만 |
|---|
| 2026.01.09 | ₩20,594 | ₩20,928 | ₩20,060 | ₩20,888 | +1.43% | 2.3만 |
|---|
| 2026.01.08 | ₩20,821 | ₩21,422 | ₩20,168 | ₩20,621 | -0.96% | 2.9만 |
|---|
| 2026.01.07 | ₩20,634 | ₩21,749 | ₩20,634 | ₩21,168 | +2.59% | 2.8만 |
|---|
| 2026.01.06 | ₩20,034 | ₩21,390 | ₩20,034 | ₩20,754 | +3.60% | 4만 |
|---|
| 2026.01.05 | ₩20,421 | ₩20,541 | ₩19,353 | ₩20,274 | -0.72% | 5.4만 |
|---|
| 2026.01.02 | ₩20,167 | ₩20,234 | ₩19,687 | ₩20,220 | +0.26% | 2.6만 |
|---|
| 2025.12.31 | ₩19,553 | ₩20,134 | ₩19,553 | ₩19,860 | +1.57% | 5.4만 |
|---|
| 2025.12.30 | ₩20,020 | ₩20,020 | ₩19,153 | ₩19,273 | -3.73% | 4.6만 |
|---|
| 2025.12.29 | ₩19,526 | ₩20,220 | ₩18,699 | ₩19,913 | +1.98% | 10.5만 |
|---|
| 2025.12.26 | ₩20,300 | ₩20,401 | ₩19,553 | ₩19,553 | -3.68% | 3.5만 |
|---|
| 2025.12.24 | ₩20,020 | ₩20,563 | ₩19,967 | ₩20,421 | +2.00% | 1.5만 |
|---|
| 2025.12.23 | ₩19,553 | ₩20,354 | ₩19,333 | ₩20,020 | +2.39% | 5.2만 |
|---|
| 2025.12.22 | ₩19,994 | ₩20,394 | ₩19,293 | ₩19,526 | -2.34% | 7.3만 |
|---|
| 2025.12.19 | ₩20,314 | ₩21,072 | ₩18,726 | ₩19,994 | -1.58% | 17만 |
|---|
| 2025.12.18 | ₩20,941 | ₩21,141 | ₩20,154 | ₩20,394 | -2.61% | 6만 |
|---|
| 2025.12.17 | ₩21,795 | ₩21,795 | ₩20,487 | ₩20,607 | -5.45% | 9만 |
|---|
| 2025.12.16 | ₩21,355 | ₩22,189 | ₩21,221 | ₩21,622 | +1.25% | 5.3만 |
|---|
| 2025.12.15 | ₩22,716 | ₩23,290 | ₩20,928 | ₩21,221 | -6.58% | 11.4만 |
|---|
| 2025.12.12 | ₩23,050 | ₩23,891 | ₩22,543 | ₩22,609 | -1.91% | 4.5만 |
|---|
| 2025.12.11 | ₩22,796 | ₩23,090 | ₩22,616 | ₩22,903 | +0.47% | 6.8만 |
|---|
| 2025.12.10 | ₩22,343 | ₩22,850 | ₩22,022 | ₩22,663 | +1.43% | 10.5만 |
|---|
| 2025.12.09 | ₩22,730 | ₩23,384 | ₩22,089 | ₩22,396 | -1.47% | 9.6만 |
|---|
| 2025.12.08 | ₩22,516 | ₩23,250 | ₩22,156 | ₩22,930 | +1.84% | 11.3만 |
|---|
| 2025.12.05 | ₩23,731 | ₩23,891 | ₩22,062 | ₩22,236 | -6.30% | 9만 |
|---|
| 2025.12.04 | ₩23,357 | ₩23,891 | ₩22,423 | ₩23,891 | +2.29% | 11.6만 |
|---|
| 2025.12.03 | ₩22,636 | ₩23,958 | ₩22,515 | ₩23,277 | +2.83% | 10.5만 |
|---|
| 2025.12.02 | ₩22,636 | ₩24,024 | ₩22,174 | ₩22,289 | -1.53% | 8.2만 |
|---|
| 2025.12.01 | ₩23,357 | ₩25,172 | ₩22,690 | ₩23,143 | -0.91% | 7.7만 |
|---|
| 2025.11.28 | ₩22,796 | ₩24,558 | ₩22,349 | ₩24,011 | +5.33% | 17만 |
|---|
| 2025.11.26 | ₩22,556 | ₩23,050 | ₩22,036 | ₩22,516 | -0.18% | 14만 |
|---|
| 2025.11.25 | ₩22,650 | ₩23,490 | ₩22,073 | ₩22,583 | -0.29% | 9.2만 |
|---|
| 2025.11.24 | ₩23,557 | ₩24,385 | ₩21,755 | ₩22,650 | -3.85% | 18.1만 |
|---|
| 2025.11.21 | ₩27,094 | ₩27,094 | ₩21,902 | ₩23,637 | -12.76% | 47.2만 |
|---|
| 2025.11.20 | ₩40,014 | ₩40,014 | ₩21,902 | ₩28,963 | -27.62% | 182.2만 |
|---|
| 2025.11.19 | ₩31,752 | ₩39,573 | ₩31,450 | ₩38,212 | +20.34% | 95.7만 |
|---|
| 2025.11.18 | ₩25,105 | ₩34,501 | ₩24,411 | ₩32,980 | +31.37% | 89.1만 |
|---|
| 2025.11.17 | ₩23,090 | ₩29,116 | ₩23,090 | ₩28,882 | +25.09% | 78.9만 |
|---|
| 2025.11.14 | ₩21,929 | ₩23,771 | ₩21,929 | ₩22,236 | +1.40% | 10.3만 |
|---|
| 2025.11.13 | ₩21,061 | ₩22,516 | ₩21,061 | ₩22,376 | +6.24% | 9.6만 |
|---|
| 2025.11.12 | ₩19,820 | ₩21,755 | ₩19,820 | ₩21,368 | +7.81% | 11.2만 |
|---|
| 2025.11.11 | ₩18,792 | ₩20,074 | ₩18,766 | ₩19,887 | +5.82% | 6.3만 |
|---|
| 2025.11.10 | ₩18,912 | ₩19,473 | ₩18,686 | ₩18,752 | -0.85% | 2.9만 |
|---|
| 2025.11.07 | ₩18,592 | ₩19,046 | ₩18,018 | ₩18,712 | +0.65% | 3.3만 |
|---|
| 2025.11.06 | ₩17,164 | ₩19,153 | ₩17,017 | ₩18,499 | +7.78% | 10.3만 |
|---|
| 2025.11.05 | ₩18,285 | ₩18,552 | ₩16,651 | ₩16,950 | -7.30% | 14.9만 |
|---|
| 2025.11.04 | ₩20,194 | ₩20,474 | ₩18,352 | ₩18,352 | -9.12% | 18.2만 |
|---|
| 2025.11.03 | ₩21,422 | ₩22,236 | ₩20,127 | ₩20,341 | -5.05% | 11.2만 |
|---|
| 2025.10.31 | ₩21,342 | ₩22,316 | ₩20,941 | ₩21,488 | +0.69% | 4.5만 |
|---|
| 2025.10.30 | ₩22,276 | ₩22,890 | ₩20,701 | ₩21,061 | -5.45% | 18.8만 |
|---|
| 2025.10.29 | ₩22,556 | ₩23,183 | ₩22,044 | ₩22,543 | -0.06% | 10.6만 |
|---|
| 2025.10.28 | ₩22,703 | ₩23,219 | ₩22,356 | ₩22,903 | +0.88% | 7.7만 |
|---|
| 2025.10.27 | ₩24,505 | ₩24,530 | ₩22,589 | ₩22,916 | -6.48% | 7.1만 |
|---|
| 2025.10.24 | ₩23,731 | ₩24,305 | ₩23,357 | ₩23,824 | +0.39% | 6.6만 |
|---|
| 2025.10.23 | ₩24,358 | ₩24,638 | ₩23,494 | ₩23,664 | -2.85% | 5.1만 |
|---|
| 2025.10.22 | ₩25,105 | ₩25,759 | ₩23,530 | ₩24,238 | -3.46% | 7.3만 |
|---|
| 2025.10.21 | ₩25,225 | ₩25,693 | ₩24,358 | ₩25,032 | -0.77% | 9.6만 |
|---|
| 2025.10.20 | ₩26,774 | ₩26,774 | ₩24,625 | ₩24,718 | -7.68% | 10만 |
|---|
| 2025.10.17 | ₩25,759 | ₩25,759 | ₩24,985 | ₩25,239 | -2.02% | 7.9만 |
|---|
| 2025.10.16 | ₩26,747 | ₩27,828 | ₩25,506 | ₩25,706 | -3.89% | 9.4만 |
|---|
| 2025.10.15 | ₩26,292 | ₩27,828 | ₩25,586 | ₩26,293 | +0.01% | 10.9만 |
|---|
| 2025.10.14 | ₩25,960 | ₩26,947 | ₩25,626 | ₩26,293 | +1.29% | 16.2만 |
|---|
| 2025.10.13 | ₩26,026 | ₩26,694 | ₩25,065 | ₩25,666 | -1.38% | 10.7만 |
|---|
| 2025.10.10 | ₩26,160 | ₩26,720 | ₩24,745 | ₩25,519 | -2.45% | 8.4만 |
|---|