시장 데이터를 불러오는 중
전체 종목
맥스사이트 과거 주가
MaxCyte, Inc. - Common Stock · MXCT · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MaxCyte, Inc. - Common Stock · MXCT · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,368 | ₩1,381 | ₩1,327 | ₩1,354 | -0.98% | 24만 |
| 2026.10.08 | ₩1,395 | ₩1,395 | ₩1,293 | ₩1,368 | -1.92% | 47.7만 |
| 2026.10.07 | ₩1,435 | ₩1,448 | ₩1,395 | ₩1,395 | -2.80% | 31.2만 |
| 2026.10.06 | ₩1,462 | ₩1,482 | ₩1,408 | ₩1,462 | 0.00% | 33.3만 |
| 2026.10.05 | ₩1,448 | ₩1,475 | ₩1,421 | ₩1,448 | 0.00% | 19.5만 |
| 2026.10.02 | ₩1,488 | ₩1,488 | ₩1,435 | ₩1,435 | -3.60% | 22.8만 |
| 2026.10.01 | ₩1,502 | ₩1,555 | ₩1,448 | ₩1,462 | -2.68% | 39.7만 |
| 2026.09.30 | ₩1,596 | ₩1,609 | ₩1,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,502 |
| -5.88% |
| 34.7만 |
| 2026.09.29 | ₩1,582 | ₩1,649 | ₩1,555 | ₩1,582 | 0.00% | 54.3만 |
|---|
| 2026.09.28 | ₩1,555 | ₩1,569 | ₩1,529 | ₩1,555 | 0.00% | 28.5만 |
|---|
| 2026.09.25 | ₩1,609 | ₩1,609 | ₩1,555 | ₩1,569 | -2.50% | 41.6만 |
|---|
| 2026.09.24 | ₩1,596 | ₩1,622 | ₩1,569 | ₩1,596 | 0.00% | 23.2만 |
|---|
| 2026.09.23 | ₩1,663 | ₩1,663 | ₩1,596 | ₩1,596 | -4.03% | 25.2만 |
|---|
| 2026.09.22 | ₩1,636 | ₩1,676 | ₩1,609 | ₩1,663 | +1.64% | 26만 |
|---|
| 2026.09.21 | ₩1,596 | ₩1,663 | ₩1,582 | ₩1,636 | +2.52% | 47.2만 |
|---|
| 2026.09.18 | ₩1,596 | ₩1,622 | ₩1,555 | ₩1,596 | 0.00% | 48.5만 |
|---|
| 2026.09.17 | ₩1,622 | ₩1,649 | ₩1,596 | ₩1,602 | -1.24% | 25.8만 |
|---|
| 2026.09.16 | ₩1,609 | ₩1,649 | ₩1,570 | ₩1,582 | -1.67% | 29.9만 |
|---|
| 2026.09.15 | ₩1,582 | ₩1,609 | ₩1,570 | ₩1,596 | +0.85% | 27.2만 |
|---|
| 2026.09.14 | ₩1,596 | ₩1,596 | ₩1,515 | ₩1,576 | -1.26% | 51.8만 |
|---|
| 2026.09.11 | ₩1,609 | ₩1,622 | ₩1,555 | ₩1,555 | -3.33% | 33.1만 |
|---|
| 2026.09.10 | ₩1,636 | ₩1,649 | ₩1,582 | ₩1,596 | -2.46% | 30.1만 |
|---|
| 2026.09.09 | ₩1,730 | ₩1,730 | ₩1,636 | ₩1,636 | -5.43% | 39.4만 |
|---|
| 2026.09.08 | ₩1,730 | ₩1,730 | ₩1,676 | ₩1,710 | -1.16% | 43.3만 |
|---|
| 2026.09.04 | ₩1,676 | ₩1,743 | ₩1,676 | ₩1,716 | +2.40% | 33.4만 |
|---|
| 2026.09.03 | ₩1,703 | ₩1,703 | ₩1,636 | ₩1,690 | -0.79% | 42.6만 |
|---|
| 2026.09.02 | ₩1,663 | ₩1,750 | ₩1,636 | ₩1,703 | +2.42% | 50.2만 |
|---|
| 2026.09.01 | ₩1,690 | ₩1,716 | ₩1,629 | ₩1,663 | -1.59% | 67.9만 |
|---|
| 2026.08.31 | ₩1,596 | ₩1,763 | ₩1,596 | ₩1,730 | +8.40% | 77.7만 |
|---|
| 2026.08.28 | ₩1,743 | ₩1,743 | ₩1,622 | ₩1,636 | -6.15% | 56.3만 |
|---|
| 2026.08.27 | ₩1,757 | ₩1,777 | ₩1,716 | ₩1,716 | -2.29% | 36만 |
|---|
| 2026.08.26 | ₩1,810 | ₩1,810 | ₩1,757 | ₩1,757 | -2.96% | 29.2만 |
|---|
| 2026.08.25 | ₩1,850 | ₩1,864 | ₩1,797 | ₩1,810 | -2.17% | 31.1만 |
|---|
| 2026.08.24 | ₩1,824 | ₩1,877 | ₩1,810 | ₩1,864 | +2.21% | 62.1만 |
|---|
| 2026.08.21 | ₩1,877 | ₩1,877 | ₩1,817 | ₩1,850 | -1.43% | 43.6만 |
|---|
| 2026.08.20 | ₩1,864 | ₩1,884 | ₩1,824 | ₩1,850 | -0.72% | 61.2만 |
|---|
| 2026.08.19 | ₩1,730 | ₩1,877 | ₩1,704 | ₩1,864 | +7.75% | 94.8만 |
|---|
| 2026.08.18 | ₩1,743 | ₩1,757 | ₩1,690 | ₩1,703 | -2.31% | 44.3만 |
|---|
| 2026.08.17 | ₩1,770 | ₩1,864 | ₩1,736 | ₩1,770 | 0.00% | 70.3만 |
|---|
| 2026.08.14 | ₩1,864 | ₩1,887 | ₩1,703 | ₩1,770 | -5.04% | 100.3만 |
|---|
| 2026.08.13 | ₩1,569 | ₩2,065 | ₩1,555 | ₩1,864 | +18.80% | 380.2만 |
|---|
| 2026.08.12 | ₩1,824 | ₩1,824 | ₩1,636 | ₩1,703 | -6.62% | 195.7만 |
|---|
| 2026.08.11 | ₩1,636 | ₩1,690 | ₩1,609 | ₩1,663 | +1.64% | 74.6만 |
|---|
| 2026.08.10 | ₩1,569 | ₩1,643 | ₩1,555 | ₩1,622 | +3.42% | 92.6만 |
|---|
| 2026.08.07 | ₩1,502 | ₩1,582 | ₩1,502 | ₩1,582 | +5.36% | 46.4만 |
|---|
| 2026.08.06 | ₩1,448 | ₩1,529 | ₩1,448 | ₩1,488 | +2.78% | 86.2만 |
|---|
| 2026.08.05 | ₩1,488 | ₩1,502 | ₩1,435 | ₩1,435 | -3.60% | 49.7만 |
|---|
| 2026.08.04 | ₩1,435 | ₩1,515 | ₩1,435 | ₩1,488 | +3.74% | 32만 |
|---|
| 2026.08.03 | ₩1,421 | ₩1,468 | ₩1,408 | ₩1,435 | +0.94% | 37.5만 |
|---|
| 2026.07.31 | ₩1,408 | ₩1,441 | ₩1,348 | ₩1,408 | 0.00% | 47.9만 |
|---|
| 2026.07.30 | ₩1,334 | ₩1,421 | ₩1,334 | ₩1,408 | +5.53% | 31만 |
|---|
| 2026.07.29 | ₩1,408 | ₩1,435 | ₩1,348 | ₩1,354 | -3.81% | 80.8만 |
|---|
| 2026.07.28 | ₩1,354 | ₩1,435 | ₩1,314 | ₩1,408 | +3.96% | 159.3만 |
|---|
| 2026.07.27 | ₩1,448 | ₩1,468 | ₩1,368 | ₩1,368 | -5.56% | 129.8만 |
|---|
| 2026.07.24 | ₩1,462 | ₩1,515 | ₩1,435 | ₩1,448 | -0.92% | 50.5만 |
|---|
| 2026.07.23 | ₩1,515 | ₩1,529 | ₩1,455 | ₩1,502 | -0.88% | 53.3만 |
|---|
| 2026.07.22 | ₩1,636 | ₩1,639 | ₩1,495 | ₩1,529 | -6.56% | 72.3만 |
|---|
| 2026.07.21 | ₩1,596 | ₩1,676 | ₩1,582 | ₩1,649 | +3.36% | 55.8만 |
|---|
| 2026.07.20 | ₩1,676 | ₩1,703 | ₩1,555 | ₩1,569 | -6.40% | 98.8만 |
|---|
| 2026.07.17 | ₩1,797 | ₩1,824 | ₩1,643 | ₩1,663 | -7.46% | 76.7만 |
|---|
| 2026.07.16 | ₩1,904 | ₩1,958 | ₩1,736 | ₩1,810 | -4.93% | 103.9만 |
|---|
| 2026.07.15 | ₩1,904 | ₩1,985 | ₩1,904 | ₩1,904 | 0.00% | 133.2만 |
|---|
| 2026.07.14 | ₩1,837 | ₩1,924 | ₩1,837 | ₩1,904 | +3.65% | 134.8만 |
|---|
| 2026.07.13 | ₩1,783 | ₩1,985 | ₩1,743 | ₩1,850 | +3.76% | 211.4만 |
|---|
| 2026.07.10 | ₩1,716 | ₩1,810 | ₩1,716 | ₩1,783 | +3.91% | 141.6만 |
|---|
| 2026.07.09 | ₩1,703 | ₩1,797 | ₩1,703 | ₩1,716 | +0.79% | 153.4만 |
|---|
| 2026.07.08 | ₩1,703 | ₩1,750 | ₩1,690 | ₩1,716 | +0.79% | 123.9만 |
|---|
| 2026.07.07 | ₩1,716 | ₩1,730 | ₩1,676 | ₩1,730 | +0.78% | 76.1만 |
|---|
| 2026.07.06 | ₩1,636 | ₩1,804 | ₩1,627 | ₩1,703 | +4.10% | 74.2만 |
|---|
| 2026.07.02 | ₩1,676 | ₩1,710 | ₩1,596 | ₩1,629 | -2.80% | 81.3만 |
|---|
| 2026.07.01 | ₩1,622 | ₩1,676 | ₩1,609 | ₩1,649 | +1.65% | 48.8만 |
|---|
| 2026.06.30 | ₩1,690 | ₩1,690 | ₩1,609 | ₩1,649 | -2.38% | 74.7만 |
|---|
| 2026.06.29 | ₩1,676 | ₩1,730 | ₩1,622 | ₩1,663 | -0.80% | 124.2만 |
|---|
| 2026.06.26 | ₩1,703 | ₩1,822 | ₩1,643 | ₩1,663 | -2.36% | 1403만 |
|---|
| 2026.06.25 | ₩1,622 | ₩1,723 | ₩1,616 | ₩1,703 | +4.96% | 226.8만 |
|---|
| 2026.06.24 | ₩1,582 | ₩1,690 | ₩1,582 | ₩1,596 | +0.85% | 132만 |
|---|
| 2026.06.23 | ₩1,555 | ₩1,643 | ₩1,555 | ₩1,576 | +1.29% | 75.7만 |
|---|
| 2026.06.22 | ₩1,636 | ₩1,663 | ₩1,555 | ₩1,582 | -3.28% | 76.3만 |
|---|
| 2026.06.18 | ₩1,529 | ₩1,622 | ₩1,529 | ₩1,622 | +6.14% | 177.4만 |
|---|
| 2026.06.17 | ₩1,529 | ₩1,555 | ₩1,502 | ₩1,515 | -0.88% | 34.1만 |
|---|
| 2026.06.16 | ₩1,569 | ₩1,569 | ₩1,482 | ₩1,529 | -2.56% | 56.4만 |
|---|
| 2026.06.15 | ₩1,529 | ₩1,569 | ₩1,488 | ₩1,555 | +1.75% | 43.5만 |
|---|
| 2026.06.12 | ₩1,488 | ₩1,569 | ₩1,462 | ₩1,502 | +0.90% | 49.1만 |
|---|
| 2026.06.11 | ₩1,569 | ₩1,569 | ₩1,448 | ₩1,475 | -5.98% | 85.4만 |
|---|
| 2026.06.10 | ₩1,596 | ₩1,609 | ₩1,529 | ₩1,542 | -3.36% | 59.7만 |
|---|
| 2026.06.09 | ₩1,582 | ₩1,609 | ₩1,542 | ₩1,596 | +0.85% | 53.8만 |
|---|
| 2026.06.08 | ₩1,569 | ₩1,622 | ₩1,535 | ₩1,542 | -1.71% | 60.9만 |
|---|
| 2026.06.05 | ₩1,636 | ₩1,649 | ₩1,529 | ₩1,529 | -6.56% | 90.1만 |
|---|
| 2026.06.04 | ₩1,622 | ₩1,676 | ₩1,596 | ₩1,649 | +1.65% | 70.1만 |
|---|
| 2026.06.03 | ₩1,663 | ₩1,676 | ₩1,549 | ₩1,609 | -3.23% | 90만 |
|---|
| 2026.06.02 | ₩1,609 | ₩1,656 | ₩1,529 | ₩1,649 | +2.50% | 94.3만 |
|---|
| 2026.06.01 | ₩1,622 | ₩1,736 | ₩1,596 | ₩1,636 | +0.83% | 117.1만 |
|---|
| 2026.05.29 | ₩1,569 | ₩1,703 | ₩1,522 | ₩1,622 | +3.42% | 130.2만 |
|---|
| 2026.05.28 | ₩1,468 | ₩1,616 | ₩1,448 | ₩1,569 | +6.85% | 209만 |
|---|
| 2026.05.27 | ₩1,341 | ₩1,462 | ₩1,330 | ₩1,448 | +8.00% | 118.9만 |
|---|
| 2026.05.26 | ₩1,381 | ₩1,381 | ₩1,301 | ₩1,341 | -2.91% | 137.1만 |
|---|
| 2026.05.22 | ₩1,408 | ₩1,421 | ₩1,354 | ₩1,395 | -0.95% | 80.9만 |
|---|
| 2026.05.21 | ₩1,408 | ₩1,482 | ₩1,381 | ₩1,421 | +0.95% | 121.7만 |
|---|
| 2026.05.20 | ₩1,395 | ₩1,448 | ₩1,368 | ₩1,435 | +2.88% | 97.3만 |
|---|
| 2026.05.19 | ₩1,421 | ₩1,448 | ₩1,361 | ₩1,395 | -1.89% | 82.6만 |
|---|
| 2026.05.18 | ₩1,341 | ₩1,435 | ₩1,340 | ₩1,421 | +6.00% | 91.3만 |
|---|
| 2026.05.15 | ₩1,462 | ₩1,462 | ₩1,354 | ₩1,395 | -4.59% | 101.7만 |
|---|
| 2026.05.14 | ₩1,395 | ₩1,542 | ₩1,354 | ₩1,462 | +4.81% | 216.9만 |
|---|
| 2026.05.13 | ₩1,260 | ₩1,555 | ₩1,238 | ₩1,368 | +8.51% | 730.9만 |
|---|
| 2026.05.12 | ₩1,074 | ₩1,179 | ₩1,051 | ₩1,102 | +2.62% | 77.3만 |
|---|
| 2026.05.11 | ₩1,113 | ₩1,132 | ₩1,085 | ₩1,096 | -1.57% | 33.5만 |
|---|
| 2026.05.08 | ₩1,167 | ₩1,167 | ₩1,120 | ₩1,130 | -3.10% | 35.8만 |
|---|
| 2026.05.07 | ₩1,136 | ₩1,181 | ₩1,133 | ₩1,169 | +2.95% | 37.6만 |
|---|
| 2026.05.06 | ₩1,110 | ₩1,153 | ₩1,100 | ₩1,136 | +2.29% | 39.5만 |
|---|
| 2026.05.05 | ₩1,153 | ₩1,169 | ₩1,096 | ₩1,130 | -1.98% | 42만 |
|---|
| 2026.05.04 | ₩1,184 | ₩1,193 | ₩1,140 | ₩1,150 | -2.83% | 36만 |
|---|
| 2026.05.01 | ₩1,153 | ₩1,193 | ₩1,126 | ₩1,180 | +2.33% | 45.7만 |
|---|
| 2026.04.30 | ₩1,075 | ₩1,180 | ₩1,059 | ₩1,180 | +9.73% | 75.8만 |
|---|
| 2026.04.29 | ₩1,159 | ₩1,179 | ₩1,073 | ₩1,097 | -5.32% | 49.3만 |
|---|
| 2026.04.28 | ₩1,167 | ₩1,185 | ₩1,140 | ₩1,176 | +0.80% | 38.4만 |
|---|
| 2026.04.27 | ₩1,146 | ₩1,207 | ₩1,140 | ₩1,172 | +2.22% | 66.4만 |
|---|
| 2026.04.24 | ₩1,140 | ₩1,165 | ₩1,116 | ₩1,157 | +1.53% | 34.3만 |
|---|
| 2026.04.23 | ₩1,167 | ₩1,173 | ₩1,117 | ₩1,156 | -0.92% | 70.6만 |
|---|
| 2026.04.22 | ₩1,167 | ₩1,205 | ₩1,148 | ₩1,193 | +2.30% | 57.2만 |
|---|
| 2026.04.21 | ₩1,153 | ₩1,167 | ₩1,133 | ₩1,167 | +1.16% | 71.8만 |
|---|
| 2026.04.20 | ₩1,141 | ₩1,161 | ₩1,083 | ₩1,153 | +1.06% | 106.9만 |
|---|
| 2026.04.17 | ₩1,126 | ₩1,146 | ₩1,093 | ₩1,137 | +0.95% | 52.9만 |
|---|
| 2026.04.16 | ₩1,124 | ₩1,171 | ₩1,075 | ₩1,093 | -2.74% | 95.8만 |
|---|
| 2026.04.15 | ₩1,207 | ₩1,207 | ₩1,104 | ₩1,133 | -6.11% | 56.4만 |
|---|
| 2026.04.14 | ₩1,100 | ₩1,187 | ₩1,100 | ₩1,181 | +7.44% | 109.5만 |
|---|
| 2026.04.13 | ₩1,043 | ₩1,108 | ₩1,026 | ₩1,100 | +5.40% | 35.7만 |
|---|
| 2026.04.10 | ₩1,018 | ₩1,100 | ₩995 | ₩1,061 | +4.22% | 95만 |
|---|
| 2026.04.09 | ₩1,011 | ₩1,022 | ₩960 | ₩1,019 | +0.80% | 53.6만 |
|---|
| 2026.04.08 | ₩992 | ₩1,018 | ₩965 | ₩1,011 | +1.89% | 80.5만 |
|---|
| 2026.04.07 | ₩940 | ₩972 | ₩905 | ₩952 | +1.28% | 62.1만 |
|---|
| 2026.04.06 | ₩965 | ₩1,019 | ₩951 | ₩957 | -0.83% | 74.1만 |
|---|
| 2026.04.02 | ₩953 | ₩1,008 | ₩952 | ₩1,006 | +5.49% | 149.8만 |
|---|
| 2026.04.01 | ₩979 | ₩1,022 | ₩925 | ₩998 | +1.92% | 151.3만 |
|---|
| 2026.03.31 | ₩902 | ₩957 | ₩885 | ₩943 | +4.46% | 112.7만 |
|---|
| 2026.03.30 | ₩884 | ₩927 | ₩884 | ₩906 | +2.58% | 88.5만 |
|---|
| 2026.03.27 | ₩936 | ₩972 | ₩886 | ₩917 | -2.01% | 107.4만 |
|---|
| 2026.03.26 | ₩892 | ₩987 | ₩892 | ₩961 | +7.82% | 128.7만 |
|---|
| 2026.03.25 | ₩979 | ₩996 | ₩906 | ₩925 | -5.48% | 195.1만 |
|---|
| 2026.03.24 | ₩1,015 | ₩1,027 | ₩992 | ₩992 | -2.25% | 72.3만 |
|---|
| 2026.03.23 | ₩1,032 | ₩1,073 | ₩994 | ₩1,015 | -1.69% | 83.5만 |
|---|
| 2026.03.20 | ₩992 | ₩1,049 | ₩984 | ₩1,026 | +3.38% | 93.5만 |
|---|
| 2026.03.19 | ₩984 | ₩1,051 | ₩984 | ₩1,010 | +2.59% | 84.4만 |
|---|
| 2026.03.18 | ₩1,069 | ₩1,087 | ₩980 | ₩980 | -8.28% | 89.9만 |
|---|
| 2026.03.17 | ₩1,073 | ₩1,126 | ₩1,047 | ₩1,073 | 0.00% | 56.8만 |
|---|
| 2026.03.16 | ₩1,114 | ₩1,120 | ₩1,047 | ₩1,087 | -2.41% | 59.1만 |
|---|
| 2026.03.13 | ₩1,125 | ₩1,171 | ₩1,086 | ₩1,100 | -2.26% | 105.1만 |
|---|
| 2026.03.12 | ₩1,057 | ₩1,137 | ₩1,047 | ₩1,120 | +5.96% | 78.3만 |
|---|
| 2026.03.11 | ₩1,037 | ₩1,090 | ₩1,006 | ₩1,083 | +4.53% | 79.7만 |
|---|
| 2026.03.10 | ₩1,046 | ₩1,063 | ₩1,006 | ₩1,058 | +1.15% | 54.4만 |
|---|
| 2026.03.09 | ₩1,046 | ₩1,063 | ₩992 | ₩1,032 | -1.28% | 65.4만 |
|---|
| 2026.03.06 | ₩1,126 | ₩1,126 | ₩1,023 | ₩1,049 | -6.90% | 108.7만 |
|---|
| 2026.03.05 | ₩1,032 | ₩1,173 | ₩1,028 | ₩1,121 | +8.57% | 266.9만 |
|---|
| 2026.03.04 | ₩1,008 | ₩1,046 | ₩999 | ₩1,028 | +1.99% | 96.5만 |
|---|
| 2026.03.03 | ₩1,046 | ₩1,053 | ₩992 | ₩1,019 | -2.56% | 149.7만 |
|---|
| 2026.03.02 | ₩1,066 | ₩1,108 | ₩1,034 | ₩1,057 | -0.88% | 105.5만 |
|---|
| 2026.02.27 | ₩1,073 | ₩1,113 | ₩1,032 | ₩1,087 | +1.37% | 150.8만 |
|---|
| 2026.02.26 | ₩1,079 | ₩1,113 | ₩1,000 | ₩1,063 | -1.49% | 104.1만 |
|---|
| 2026.02.25 | ₩1,075 | ₩1,093 | ₩1,006 | ₩1,067 | -0.75% | 124.2만 |
|---|
| 2026.02.24 | ₩1,026 | ₩1,070 | ₩990 | ₩1,059 | +3.27% | 108.4만 |
|---|
| 2026.02.23 | ₩992 | ₩1,039 | ₩953 | ₩1,008 | +1.62% | 98.7만 |
|---|
| 2026.02.20 | ₩994 | ₩1,014 | ₩953 | ₩991 | -0.27% | 115.8만 |
|---|
| 2026.02.19 | ₩906 | ₩990 | ₩885 | ₩983 | +8.43% | 139.5만 |
|---|
| 2026.02.18 | ₩939 | ₩965 | ₩886 | ₩910 | -3.00% | 132.6만 |
|---|
| 2026.02.17 | ₩963 | ₩965 | ₩862 | ₩939 | -2.51% | 139.8만 |
|---|
| 2026.02.13 | ₩984 | ₩996 | ₩933 | ₩965 | -1.91% | 126.2만 |
|---|
| 2026.02.12 | ₩973 | ₩996 | ₩913 | ₩984 | +1.10% | 142.4만 |
|---|
| 2026.02.11 | ₩1,035 | ₩1,073 | ₩965 | ₩979 | -5.44% | 200.6만 |
|---|
| 2026.02.10 | ₩1,070 | ₩1,130 | ₩1,032 | ₩1,032 | -3.51% | 177.4만 |
|---|
| 2026.02.09 | ₩1,074 | ₩1,090 | ₩1,018 | ₩1,061 | -1.25% | 121만 |
|---|
| 2026.02.06 | ₩1,089 | ₩1,155 | ₩1,039 | ₩1,083 | -0.49% | 174.6만 |
|---|
| 2026.02.05 | ₩1,168 | ₩1,179 | ₩1,032 | ₩1,083 | -7.23% | 143.4만 |
|---|
| 2026.02.04 | ₩1,074 | ₩1,193 | ₩1,047 | ₩1,167 | +8.61% | 221.9만 |
|---|
| 2026.02.03 | ₩1,180 | ₩1,200 | ₩1,002 | ₩1,094 | -7.27% | 298.5만 |
|---|
| 2026.02.02 | ₩1,227 | ₩1,244 | ₩1,145 | ₩1,165 | -5.03% | 153.4만 |
|---|
| 2026.01.30 | ₩1,327 | ₩1,334 | ₩1,200 | ₩1,216 | -8.38% | 178.7만 |
|---|
| 2026.01.29 | ₩1,341 | ₩1,368 | ₩1,301 | ₩1,315 | -1.90% | 85.4만 |
|---|
| 2026.01.28 | ₩1,421 | ₩1,475 | ₩1,314 | ₩1,354 | -4.72% | 180.6만 |
|---|
| 2026.01.27 | ₩1,515 | ₩1,541 | ₩1,368 | ₩1,435 | -5.31% | 193.1만 |
|---|
| 2026.01.26 | ₩1,555 | ₩1,589 | ₩1,488 | ₩1,515 | -2.59% | 118.5만 |
|---|
| 2026.01.23 | ₩1,663 | ₩1,690 | ₩1,529 | ₩1,555 | -6.45% | 145.1만 |
|---|
| 2026.01.22 | ₩1,676 | ₩1,716 | ₩1,649 | ₩1,676 | 0.00% | 41.5만 |
|---|
| 2026.01.21 | ₩1,649 | ₩1,690 | ₩1,636 | ₩1,649 | 0.00% | 44.9만 |
|---|
| 2026.01.20 | ₩1,676 | ₩1,696 | ₩1,596 | ₩1,622 | -3.20% | 99.6만 |
|---|
| 2026.01.16 | ₩1,743 | ₩1,757 | ₩1,690 | ₩1,690 | -3.08% | 44.9만 |
|---|
| 2026.01.15 | ₩1,716 | ₩1,837 | ₩1,676 | ₩1,730 | +0.78% | 87.9만 |
|---|
| 2026.01.14 | ₩1,770 | ₩1,804 | ₩1,690 | ₩1,716 | -3.03% | 138.9만 |
|---|
| 2026.01.13 | ₩1,837 | ₩1,868 | ₩1,743 | ₩1,757 | -4.38% | 58.7만 |
|---|
| 2026.01.12 | ₩1,917 | ₩1,917 | ₩1,797 | ₩1,824 | -4.90% | 84.2만 |
|---|
| 2026.01.09 | ₩1,971 | ₩1,998 | ₩1,917 | ₩1,917 | -2.72% | 46.2만 |
|---|
| 2026.01.08 | ₩1,998 | ₩2,018 | ₩1,971 | ₩1,971 | -1.34% | 39만 |
|---|
| 2026.01.07 | ₩2,025 | ₩2,065 | ₩1,978 | ₩2,025 | 0.00% | 43.1만 |
|---|
| 2026.01.06 | ₩2,065 | ₩2,112 | ₩1,985 | ₩2,011 | -2.60% | 48.7만 |
|---|
| 2026.01.05 | ₩2,078 | ₩2,132 | ₩2,052 | ₩2,078 | 0.00% | 40.9만 |
|---|
| 2026.01.02 | ₩2,092 | ₩2,105 | ₩2,052 | ₩2,078 | -0.64% | 35.8만 |
|---|
| 2025.12.31 | ₩2,092 | ₩2,145 | ₩2,065 | ₩2,078 | -0.64% | 35.2만 |
|---|
| 2025.12.30 | ₩2,092 | ₩2,132 | ₩2,078 | ₩2,092 | 0.00% | 31.1만 |
|---|
| 2025.12.29 | ₩2,145 | ₩2,166 | ₩2,112 | ₩2,119 | -1.25% | 26.7만 |
|---|
| 2025.12.26 | ₩2,145 | ₩2,172 | ₩2,092 | ₩2,159 | +0.62% | 37.5만 |
|---|
| 2025.12.24 | ₩2,065 | ₩2,152 | ₩2,065 | ₩2,145 | +3.90% | 21.2만 |
|---|
| 2025.12.23 | ₩2,145 | ₩2,172 | ₩2,038 | ₩2,078 | -3.13% | 71.4만 |
|---|
| 2025.12.22 | ₩2,025 | ₩2,212 | ₩2,011 | ₩2,186 | +7.95% | 81.2만 |
|---|
| 2025.12.19 | ₩2,025 | ₩2,052 | ₩1,985 | ₩2,011 | -0.66% | 166.9만 |
|---|
| 2025.12.18 | ₩2,025 | ₩2,065 | ₩2,018 | ₩2,038 | +0.66% | 48.5만 |
|---|
| 2025.12.17 | ₩1,971 | ₩2,052 | ₩1,971 | ₩1,998 | +1.36% | 65.2만 |
|---|
| 2025.12.16 | ₩1,998 | ₩2,065 | ₩1,964 | ₩1,971 | -1.34% | 65.4만 |
|---|
| 2025.12.15 | ₩2,052 | ₩2,092 | ₩1,985 | ₩1,998 | -2.61% | 148.4만 |
|---|
| 2025.12.12 | ₩2,159 | ₩2,159 | ₩2,011 | ₩2,038 | -5.59% | 118.1만 |
|---|
| 2025.12.11 | ₩2,078 | ₩2,159 | ₩2,038 | ₩2,145 | +3.23% | 68.3만 |
|---|
| 2025.12.10 | ₩2,052 | ₩2,105 | ₩2,005 | ₩2,065 | +0.65% | 144.9만 |
|---|
| 2025.12.09 | ₩2,065 | ₩2,132 | ₩2,040 | ₩2,065 | 0.00% | 66.4만 |
|---|
| 2025.12.08 | ₩1,998 | ₩2,159 | ₩1,998 | ₩2,078 | +4.03% | 88.3만 |
|---|
| 2025.12.05 | ₩2,119 | ₩2,212 | ₩1,904 | ₩1,971 | -6.96% | 1231.6만 |
|---|
| 2025.12.04 | ₩2,025 | ₩2,172 | ₩2,010 | ₩2,119 | +4.64% | 57.8만 |
|---|
| 2025.12.03 | ₩1,944 | ₩2,132 | ₩1,944 | ₩2,038 | +4.83% | 126.4만 |
|---|
| 2025.12.02 | ₩2,226 | ₩2,253 | ₩2,092 | ₩2,105 | -5.42% | 36.7만 |
|---|
| 2025.12.01 | ₩2,320 | ₩2,340 | ₩2,172 | ₩2,186 | -5.78% | 30.1만 |
|---|
| 2025.11.28 | ₩2,347 | ₩2,414 | ₩2,293 | ₩2,360 | +0.57% | 33.2만 |
|---|
| 2025.11.26 | ₩2,266 | ₩2,367 | ₩2,239 | ₩2,347 | +3.55% | 51.8만 |
|---|
| 2025.11.25 | ₩2,253 | ₩2,320 | ₩2,212 | ₩2,280 | +1.19% | 53.4만 |
|---|
| 2025.11.24 | ₩2,259 | ₩2,280 | ₩2,179 | ₩2,239 | -0.89% | 48.2만 |
|---|
| 2025.11.21 | ₩2,186 | ₩2,253 | ₩2,159 | ₩2,239 | +2.45% | 53.2만 |
|---|
| 2025.11.20 | ₩2,233 | ₩2,347 | ₩2,172 | ₩2,186 | -2.10% | 46만 |
|---|
| 2025.11.19 | ₩2,280 | ₩2,420 | ₩2,199 | ₩2,280 | 0.00% | 477.2만 |
|---|
| 2025.11.18 | ₩2,172 | ₩2,347 | ₩2,145 | ₩2,293 | +5.56% | 151.3만 |
|---|
| 2025.11.17 | ₩2,105 | ₩2,274 | ₩2,065 | ₩2,186 | +3.82% | 45.8만 |
|---|
| 2025.11.14 | ₩1,998 | ₩2,159 | ₩1,985 | ₩2,119 | +6.04% | 284.4만 |
|---|
| 2025.11.13 | ₩2,038 | ₩2,139 | ₩2,011 | ₩2,025 | -0.66% | 37.1만 |
|---|
| 2025.11.12 | ₩2,092 | ₩2,145 | ₩2,078 | ₩2,119 | +1.28% | 20.8만 |
|---|
| 2025.11.11 | ₩1,958 | ₩2,119 | ₩1,958 | ₩2,078 | +6.16% | 46.2만 |
|---|
| 2025.11.10 | ₩1,958 | ₩2,045 | ₩1,917 | ₩1,971 | +0.68% | 31.9만 |
|---|
| 2025.11.07 | ₩1,944 | ₩1,971 | ₩1,857 | ₩1,931 | -0.69% | 75만 |
|---|
| 2025.11.06 | ₩2,199 | ₩2,199 | ₩1,904 | ₩1,971 | -10.37% | 65.1만 |
|---|
| 2025.11.05 | ₩1,985 | ₩2,293 | ₩1,837 | ₩2,239 | +12.84% | 104.5만 |
|---|
| 2025.11.04 | ₩2,132 | ₩2,186 | ₩2,105 | ₩2,159 | +1.26% | 60.1만 |
|---|
| 2025.11.03 | ₩2,065 | ₩2,159 | ₩1,944 | ₩2,159 | +4.55% | 75.8만 |
|---|
| 2025.10.31 | ₩1,998 | ₩2,119 | ₩1,998 | ₩2,065 | +3.36% | 75.7만 |
|---|
| 2025.10.30 | ₩2,052 | ₩2,092 | ₩1,998 | ₩2,025 | -1.31% | 35.8만 |
|---|
| 2025.10.29 | ₩2,078 | ₩2,105 | ₩2,025 | ₩2,025 | -2.58% | 71.5만 |
|---|
| 2025.10.28 | ₩2,078 | ₩2,105 | ₩2,045 | ₩2,078 | 0.00% | 32.1만 |
|---|
| 2025.10.27 | ₩2,186 | ₩2,239 | ₩2,065 | ₩2,065 | -5.52% | 52.5만 |
|---|
| 2025.10.24 | ₩2,199 | ₩2,253 | ₩2,145 | ₩2,186 | -0.61% | 50.5만 |
|---|
| 2025.10.23 | ₩2,199 | ₩2,253 | ₩2,159 | ₩2,172 | -1.22% | 52.5만 |
|---|
| 2025.10.22 | ₩2,253 | ₩2,266 | ₩2,179 | ₩2,212 | -1.79% | 57.7만 |
|---|
| 2025.10.21 | ₩2,347 | ₩2,347 | ₩2,266 | ₩2,293 | -2.29% | 31만 |
|---|
| 2025.10.20 | ₩2,186 | ₩2,360 | ₩2,172 | ₩2,347 | +7.36% | 44.8만 |
|---|
| 2025.10.17 | ₩2,360 | ₩2,400 | ₩2,145 | ₩2,159 | -8.52% | 43.4만 |
|---|
| 2025.10.16 | ₩2,440 | ₩2,501 | ₩2,353 | ₩2,373 | -2.75% | 57.5만 |
|---|
| 2025.10.15 | ₩2,226 | ₩2,467 | ₩2,212 | ₩2,454 | +10.24% | 73.9만 |
|---|
| 2025.10.14 | ₩2,132 | ₩2,239 | ₩2,052 | ₩2,212 | +3.77% | 47.1만 |
|---|
| 2025.10.13 | ₩2,092 | ₩2,166 | ₩2,052 | ₩2,145 | +2.56% | 49.3만 |
|---|
| 2025.10.10 | ₩2,172 | ₩2,186 | ₩2,031 | ₩2,065 | -4.94% | 72.7만 |
|---|