시장 데이터를 불러오는 중
전체 종목
아쿠스 바이오사이언스 과거 주가
Arcus Biosciences, Inc. Common Stock · RCUS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arcus Biosciences, Inc. Common Stock · RCUS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,888 | ₩32,809 | ₩31,701 | ₩32,582 | +2.18% | 79.5만 |
| 2026.10.08 | ₩32,422 | ₩32,542 | ₩30,433 | ₩31,808 | -1.89% | 186.5만 |
| 2026.10.07 | ₩32,335 | ₩33,169 | ₩31,901 | ₩32,729 | +1.22% | 160.1만 |
| 2026.10.06 | ₩33,316 | ₩33,316 | ₩31,981 | ₩32,408 | -2.72% | 82.5만 |
| 2026.10.05 | ₩32,288 | ₩33,303 | ₩32,175 | ₩33,022 | +2.27% | 139.1만 |
| 2026.10.02 | ₩34,010 | ₩34,144 | ₩32,155 | ₩32,622 | -4.08% | 104.2만 |
| 2026.10.01 | ₩34,517 | ₩35,051 | ₩33,543 | ₩33,676 | -2.44% | 136.3만 |
| 2026.09.30 | ₩34,945 | ₩35,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,117 |
| ₩34,477 |
| -1.34% |
| 136.2만 |
| 2026.09.29 | ₩33,276 | ₩34,758 | ₩33,049 | ₩34,237 | +2.89% | 125.3만 |
|---|
| 2026.09.28 | ₩33,169 | ₩34,044 | ₩32,502 | ₩33,383 | +0.64% | 124.9만 |
|---|
| 2026.09.25 | ₩33,583 | ₩33,757 | ₩32,482 | ₩33,329 | -0.76% | 171.7만 |
|---|
| 2026.09.24 | ₩34,971 | ₩35,358 | ₩32,595 | ₩33,450 | -4.35% | 203.8만 |
|---|
| 2026.09.23 | ₩35,852 | ₩37,240 | ₩34,497 | ₩35,225 | -1.75% | 156.1만 |
|---|
| 2026.09.22 | ₩35,158 | ₩36,186 | ₩34,758 | ₩35,866 | +2.01% | 138.5만 |
|---|
| 2026.09.21 | ₩34,090 | ₩34,744 | ₩33,450 | ₩34,638 | +1.61% | 111.1만 |
|---|
| 2026.09.18 | ₩34,357 | ₩34,357 | ₩33,396 | ₩33,690 | -1.94% | 289.7만 |
|---|
| 2026.09.17 | ₩33,783 | ₩34,597 | ₩33,436 | ₩34,090 | +0.91% | 201.1만 |
|---|
| 2026.09.16 | ₩33,089 | ₩33,743 | ₩32,275 | ₩32,902 | -0.56% | 229.6만 |
|---|
| 2026.09.15 | ₩31,888 | ₩32,502 | ₩31,114 | ₩32,462 | +1.80% | 192.8만 |
|---|
| 2026.09.14 | ₩32,822 | ₩33,356 | ₩32,061 | ₩32,128 | -2.11% | 172.1만 |
|---|
| 2026.09.11 | ₩35,372 | ₩35,478 | ₩32,455 | ₩32,822 | -7.21% | 427.7만 |
|---|
| 2026.09.10 | ₩37,401 | ₩37,981 | ₩34,584 | ₩34,904 | -6.67% | 239.1만 |
|---|
| 2026.09.09 | ₩38,322 | ₩39,109 | ₩37,641 | ₩38,028 | -0.77% | 182.8만 |
|---|
| 2026.09.08 | ₩38,989 | ₩39,376 | ₩38,428 | ₩38,789 | -0.51% | 136.4만 |
|---|
| 2026.09.04 | ₩39,563 | ₩40,177 | ₩39,243 | ₩39,590 | +0.07% | 73.7만 |
|---|
| 2026.09.03 | ₩39,937 | ₩40,310 | ₩38,969 | ₩40,217 | +0.70% | 68.2만 |
|---|
| 2026.09.02 | ₩40,270 | ₩42,006 | ₩39,136 | ₩39,843 | -1.06% | 123.4만 |
|---|
| 2026.09.01 | ₩38,949 | ₩39,870 | ₩38,281 | ₩39,656 | +1.82% | 152.9만 |
|---|
| 2026.08.31 | ₩38,562 | ₩39,169 | ₩37,677 | ₩39,082 | +1.35% | 110.6만 |
|---|
| 2026.08.28 | ₩40,217 | ₩40,624 | ₩38,789 | ₩38,989 | -3.05% | 108.6만 |
|---|
| 2026.08.27 | ₩41,044 | ₩41,392 | ₩40,524 | ₩40,831 | -0.52% | 80.6만 |
|---|
| 2026.08.26 | ₩41,832 | ₩41,986 | ₩40,444 | ₩41,058 | -1.85% | 68.6만 |
|---|
| 2026.08.25 | ₩40,190 | ₩42,152 | ₩40,190 | ₩42,139 | +4.85% | 65.6만 |
|---|
| 2026.08.24 | ₩40,404 | ₩41,258 | ₩39,216 | ₩40,204 | -0.50% | 129.6만 |
|---|
| 2026.08.21 | ₩39,897 | ₩40,791 | ₩39,696 | ₩40,497 | +1.51% | 105.5만 |
|---|
| 2026.08.20 | ₩39,883 | ₩40,564 | ₩38,629 | ₩39,403 | -1.20% | 154.6만 |
|---|
| 2026.08.19 | ₩40,631 | ₩41,752 | ₩40,097 | ₩40,511 | -0.30% | 181.6만 |
|---|
| 2026.08.18 | ₩39,016 | ₩39,861 | ₩38,629 | ₩39,389 | +0.96% | 89.6만 |
|---|
| 2026.08.17 | ₩39,136 | ₩40,103 | ₩38,606 | ₩39,456 | +0.82% | 217.5만 |
|---|
| 2026.08.14 | ₩38,108 | ₩39,616 | ₩37,334 | ₩39,349 | +3.26% | 115.1만 |
|---|
| 2026.08.13 | ₩38,882 | ₩39,109 | ₩38,195 | ₩38,522 | -0.93% | 98.5만 |
|---|
| 2026.08.12 | ₩38,535 | ₩39,042 | ₩38,268 | ₩38,655 | +0.31% | 94.4만 |
|---|
| 2026.08.11 | ₩38,468 | ₩39,169 | ₩37,307 | ₩38,362 | -0.28% | 76.7만 |
|---|
| 2026.08.10 | ₩37,881 | ₩38,749 | ₩37,881 | ₩38,335 | +1.20% | 91.3만 |
|---|
| 2026.08.07 | ₩38,682 | ₩38,862 | ₩37,387 | ₩38,201 | -1.24% | 106.2만 |
|---|
| 2026.08.06 | ₩39,243 | ₩39,283 | ₩36,426 | ₩37,814 | -3.64% | 269.7만 |
|---|
| 2026.08.05 | ₩38,562 | ₩39,296 | ₩36,973 | ₩36,973 | -4.12% | 104.4만 |
|---|
| 2026.08.04 | ₩37,654 | ₩38,535 | ₩37,347 | ₩38,442 | +2.09% | 84.5만 |
|---|
| 2026.08.03 | ₩37,053 | ₩37,574 | ₩36,066 | ₩36,867 | -0.50% | 85.6만 |
|---|
| 2026.07.31 | ₩37,841 | ₩37,868 | ₩36,373 | ₩37,627 | -0.56% | 127.2만 |
|---|
| 2026.07.30 | ₩36,453 | ₩38,108 | ₩35,919 | ₩37,708 | +3.44% | 81.4만 |
|---|
| 2026.07.29 | ₩36,640 | ₩37,107 | ₩34,958 | ₩35,305 | -3.64% | 85.6만 |
|---|
| 2026.07.28 | ₩36,827 | ₩36,827 | ₩35,225 | ₩36,106 | -1.96% | 158만 |
|---|
| 2026.07.27 | ₩38,268 | ₩39,550 | ₩37,147 | ₩37,160 | -2.90% | 126.9만 |
|---|
| 2026.07.24 | ₩40,070 | ₩40,270 | ₩37,814 | ₩37,934 | -5.33% | 123.1만 |
|---|
| 2026.07.23 | ₩40,043 | ₩41,498 | ₩39,456 | ₩39,683 | -0.90% | 121.8만 |
|---|
| 2026.07.22 | ₩38,989 | ₩40,070 | ₩38,281 | ₩40,003 | +2.60% | 103.5만 |
|---|
| 2026.07.21 | ₩38,121 | ₩39,463 | ₩37,654 | ₩39,349 | +3.22% | 108.4만 |
|---|
| 2026.07.20 | ₩37,387 | ₩39,429 | ₩37,387 | ₩37,601 | +0.57% | 112.7만 |
|---|
| 2026.07.17 | ₩34,718 | ₩37,160 | ₩34,277 | ₩36,533 | +5.23% | 78.2만 |
|---|
| 2026.07.16 | ₩36,733 | ₩37,040 | ₩35,332 | ₩35,559 | -3.20% | 130.3만 |
|---|
| 2026.07.15 | ₩37,721 | ₩37,734 | ₩36,947 | ₩37,401 | -0.85% | 71.9만 |
|---|
| 2026.07.14 | ₩37,814 | ₩38,161 | ₩37,160 | ₩37,814 | 0.00% | 80.2만 |
|---|
| 2026.07.13 | ₩37,694 | ₩38,148 | ₩36,319 | ₩37,467 | -0.60% | 95.5만 |
|---|
| 2026.07.10 | ₩39,763 | ₩39,763 | ₩37,547 | ₩38,602 | -2.92% | 81.2만 |
|---|
| 2026.07.09 | ₩40,244 | ₩41,191 | ₩39,803 | ₩39,990 | -0.63% | 75.3만 |
|---|
| 2026.07.08 | ₩39,897 | ₩41,031 | ₩39,122 | ₩40,390 | +1.24% | 113.6만 |
|---|
| 2026.07.07 | ₩40,430 | ₩40,884 | ₩39,683 | ₩40,377 | -0.13% | 79.4만 |
|---|
| 2026.07.06 | ₩40,604 | ₩41,685 | ₩39,723 | ₩40,017 | -1.45% | 76.2만 |
|---|
| 2026.07.02 | ₩39,016 | ₩41,285 | ₩38,575 | ₩40,484 | +3.76% | 132.6만 |
|---|
| 2026.07.01 | ₩41,351 | ₩41,805 | ₩38,408 | ₩38,602 | -6.65% | 166.5만 |
|---|
| 2026.06.30 | ₩41,565 | ₩42,359 | ₩40,831 | ₩41,151 | -1.00% | 134.5만 |
|---|
| 2026.06.29 | ₩41,325 | ₩41,739 | ₩40,657 | ₩41,485 | +0.39% | 156.5만 |
|---|
| 2026.06.26 | ₩39,990 | ₩41,418 | ₩39,109 | ₩41,378 | +3.47% | 435.3만 |
|---|
| 2026.06.25 | ₩38,281 | ₩41,965 | ₩37,374 | ₩40,377 | +5.47% | 250.9만 |
|---|
| 2026.06.24 | ₩38,068 | ₩39,843 | ₩37,748 | ₩38,442 | +0.98% | 178.9만 |
|---|
| 2026.06.23 | ₩35,665 | ₩37,734 | ₩35,665 | ₩37,614 | +5.46% | 234.2만 |
|---|
| 2026.06.22 | ₩33,223 | ₩36,413 | ₩32,822 | ₩36,346 | +9.40% | 358.1만 |
|---|
| 2026.06.18 | ₩32,702 | ₩33,149 | ₩31,764 | ₩32,449 | -0.78% | 230.9만 |
|---|
| 2026.06.17 | ₩31,768 | ₩33,036 | ₩31,501 | ₩32,195 | +1.34% | 92만 |
|---|
| 2026.06.16 | ₩31,768 | ₩32,635 | ₩31,114 | ₩31,434 | -1.05% | 69.5만 |
|---|
| 2026.06.15 | ₩32,489 | ₩32,882 | ₩31,754 | ₩32,275 | -0.66% | 121.9만 |
|---|
| 2026.06.12 | ₩31,367 | ₩32,175 | ₩31,060 | ₩31,768 | +1.28% | 144.7만 |
|---|
| 2026.06.11 | ₩29,432 | ₩31,868 | ₩29,332 | ₩31,100 | +5.67% | 128.5만 |
|---|
| 2026.06.10 | ₩31,154 | ₩32,302 | ₩29,152 | ₩29,525 | -5.23% | 225만 |
|---|
| 2026.06.09 | ₩31,487 | ₩32,462 | ₩30,099 | ₩31,554 | +0.21% | 116.1만 |
|---|
| 2026.06.08 | ₩31,501 | ₩31,915 | ₩30,740 | ₩31,127 | -1.19% | 81.2만 |
|---|
| 2026.06.05 | ₩32,395 | ₩32,782 | ₩30,113 | ₩30,954 | -4.45% | 103.6만 |
|---|
| 2026.06.04 | ₩32,302 | ₩33,983 | ₩31,835 | ₩32,956 | +2.02% | 63.2만 |
|---|
| 2026.06.03 | ₩32,862 | ₩33,143 | ₩31,421 | ₩31,848 | -3.09% | 95.7만 |
|---|
| 2026.06.02 | ₩33,870 | ₩34,290 | ₩31,761 | ₩32,662 | -3.57% | 118만 |
|---|
| 2026.06.01 | ₩33,810 | ₩34,904 | ₩32,702 | ₩34,264 | +1.34% | 145만 |
|---|
| 2026.05.29 | ₩32,635 | ₩34,010 | ₩32,208 | ₩33,823 | +3.64% | 218.2만 |
|---|
| 2026.05.28 | ₩31,741 | ₩32,876 | ₩31,341 | ₩32,675 | +2.94% | 71.6만 |
|---|
| 2026.05.27 | ₩31,661 | ₩32,956 | ₩31,341 | ₩31,995 | +1.05% | 75.5만 |
|---|
| 2026.05.26 | ₩31,247 | ₩33,183 | ₩30,793 | ₩32,208 | +3.08% | 111만 |
|---|
| 2026.05.22 | ₩31,821 | ₩32,489 | ₩31,261 | ₩31,274 | -1.72% | 51.7만 |
|---|
| 2026.05.21 | ₩31,568 | ₩32,262 | ₩30,980 | ₩31,861 | +0.93% | 40.6만 |
|---|
| 2026.05.20 | ₩30,727 | ₩32,155 | ₩30,727 | ₩31,688 | +3.13% | 79.8만 |
|---|
| 2026.05.19 | ₩31,014 | ₩31,180 | ₩30,179 | ₩30,366 | -2.09% | 75.5만 |
|---|
| 2026.05.18 | ₩32,061 | ₩32,582 | ₩30,967 | ₩31,234 | -2.58% | 112.7만 |
|---|
| 2026.05.15 | ₩32,489 | ₩33,022 | ₩31,594 | ₩31,741 | -2.30% | 96.8만 |
|---|
| 2026.05.14 | ₩34,050 | ₩34,050 | ₩32,328 | ₩33,303 | -2.20% | 69.5만 |
|---|
| 2026.05.13 | ₩33,009 | ₩33,770 | ₩32,729 | ₩33,370 | +1.09% | 63.8만 |
|---|
| 2026.05.12 | ₩32,942 | ₩33,476 | ₩32,248 | ₩33,236 | +0.89% | 69.1만 |
|---|
| 2026.05.11 | ₩33,770 | ₩34,451 | ₩33,143 | ₩33,183 | -1.74% | 63.8만 |
|---|
| 2026.05.08 | ₩32,942 | ₩34,297 | ₩32,475 | ₩33,850 | +2.76% | 96.8만 |
|---|
| 2026.05.07 | ₩34,304 | ₩34,597 | ₩32,769 | ₩33,076 | -3.58% | 89.3만 |
|---|
| 2026.05.06 | ₩33,396 | ₩35,078 | ₩32,302 | ₩34,704 | +3.92% | 182.5만 |
|---|
| 2026.05.05 | ₩35,225 | ₩35,639 | ₩33,697 | ₩34,784 | -1.25% | 115.1만 |
|---|
| 2026.05.04 | ₩34,104 | ₩35,238 | ₩33,970 | ₩34,771 | +1.96% | 122.4만 |
|---|
| 2026.05.01 | ₩34,237 | ₩34,698 | ₩33,370 | ₩34,277 | +0.12% | 98.6만 |
|---|
| 2026.04.30 | ₩32,649 | ₩34,290 | ₩32,101 | ₩34,037 | +4.25% | 116.4만 |
|---|
| 2026.04.29 | ₩32,595 | ₩32,889 | ₩31,915 | ₩32,208 | -1.19% | 112.1만 |
|---|
| 2026.04.28 | ₩33,209 | ₩33,997 | ₩32,195 | ₩33,103 | -0.32% | 147.9만 |
|---|
| 2026.04.27 | ₩33,930 | ₩34,971 | ₩33,209 | ₩33,303 | -1.85% | 114.2만 |
|---|
| 2026.04.24 | ₩34,010 | ₩34,584 | ₩32,809 | ₩34,037 | +0.08% | 73.1만 |
|---|
| 2026.04.23 | ₩35,038 | ₩35,278 | ₩33,009 | ₩33,543 | -4.27% | 152.7만 |
|---|
| 2026.04.22 | ₩33,370 | ₩38,335 | ₩33,169 | ₩35,532 | +6.48% | 411.3만 |
|---|
| 2026.04.21 | ₩28,885 | ₩33,076 | ₩27,029 | ₩32,729 | +13.31% | 364.8만 |
|---|
| 2026.04.20 | ₩32,328 | ₩32,328 | ₩29,645 | ₩30,353 | -6.11% | 204.6만 |
|---|
| 2026.04.17 | ₩32,195 | ₩32,489 | ₩31,461 | ₩32,368 | +0.54% | 69.6만 |
|---|
| 2026.04.16 | ₩31,501 | ₩31,694 | ₩30,647 | ₩31,487 | -0.04% | 67.9만 |
|---|
| 2026.04.15 | ₩30,780 | ₩31,861 | ₩30,179 | ₩31,634 | +2.78% | 104.8만 |
|---|
| 2026.04.14 | ₩30,059 | ₩30,820 | ₩29,993 | ₩30,713 | +2.18% | 66만 |
|---|
| 2026.04.13 | ₩29,939 | ₩30,873 | ₩29,459 | ₩29,886 | -0.18% | 75.5만 |
|---|
| 2026.04.10 | ₩31,247 | ₩31,247 | ₩29,719 | ₩29,819 | -4.57% | 59.1만 |
|---|
| 2026.04.09 | ₩29,859 | ₩31,221 | ₩29,772 | ₩31,074 | +4.07% | 56.6만 |
|---|
| 2026.04.08 | ₩30,300 | ₩30,927 | ₩29,592 | ₩30,233 | -0.22% | 106.1만 |
|---|
| 2026.04.07 | ₩29,565 | ₩29,786 | ₩28,818 | ₩29,459 | -0.36% | 71.4만 |
|---|
| 2026.04.06 | ₩30,593 | ₩30,927 | ₩29,565 | ₩29,686 | -2.97% | 65.5만 |
|---|
| 2026.04.02 | ₩29,298 | ₩31,301 | ₩28,718 | ₩30,647 | +4.60% | 157.6만 |
|---|
| 2026.04.01 | ₩29,459 | ₩30,253 | ₩28,825 | ₩29,152 | -1.04% | 147.9만 |
|---|
| 2026.03.31 | ₩28,351 | ₩29,485 | ₩28,351 | ₩28,831 | +1.69% | 146.1만 |
|---|
| 2026.03.30 | ₩27,056 | ₩27,977 | ₩26,696 | ₩27,563 | +1.87% | 71.8만 |
|---|
| 2026.03.27 | ₩28,444 | ₩28,938 | ₩27,016 | ₩27,069 | -4.83% | 73.5만 |
|---|
| 2026.03.26 | ₩28,191 | ₩29,372 | ₩28,137 | ₩28,311 | +0.43% | 95.1만 |
|---|
| 2026.03.25 | ₩27,537 | ₩29,138 | ₩27,537 | ₩28,644 | +4.02% | 84.7만 |
|---|
| 2026.03.24 | ₩27,697 | ₩28,004 | ₩26,896 | ₩27,029 | -2.41% | 145.5만 |
|---|
| 2026.03.23 | ₩29,031 | ₩29,746 | ₩28,311 | ₩28,578 | -1.56% | 92.4만 |
|---|
| 2026.03.20 | ₩29,979 | ₩30,360 | ₩28,885 | ₩28,885 | -3.65% | 415.8만 |
|---|
| 2026.03.19 | ₩29,245 | ₩30,513 | ₩28,978 | ₩29,939 | +2.37% | 82.7만 |
|---|
| 2026.03.18 | ₩30,033 | ₩30,033 | ₩29,258 | ₩29,645 | -1.29% | 82.2만 |
|---|
| 2026.03.17 | ₩30,059 | ₩30,914 | ₩29,786 | ₩30,153 | +0.31% | 59.9만 |
|---|
| 2026.03.16 | ₩30,113 | ₩30,747 | ₩29,792 | ₩29,966 | -0.49% | 109.9만 |
|---|
| 2026.03.13 | ₩30,313 | ₩30,780 | ₩28,951 | ₩29,325 | -3.26% | 117.3만 |
|---|
| 2026.03.12 | ₩31,621 | ₩32,275 | ₩30,193 | ₩30,300 | -4.18% | 114.7만 |
|---|
| 2026.03.11 | ₩32,061 | ₩33,249 | ₩31,648 | ₩32,595 | +1.67% | 134.9만 |
|---|
| 2026.03.10 | ₩30,940 | ₩32,969 | ₩30,687 | ₩32,782 | +5.95% | 156.2만 |
|---|
| 2026.03.09 | ₩29,499 | ₩31,354 | ₩28,578 | ₩31,274 | +6.02% | 142.1만 |
|---|
| 2026.03.06 | ₩29,085 | ₩29,846 | ₩28,484 | ₩29,512 | +1.47% | 65.4만 |
|---|
| 2026.03.05 | ₩29,886 | ₩30,273 | ₩28,444 | ₩29,645 | -0.80% | 116.1만 |
|---|
| 2026.03.04 | ₩30,259 | ₩30,393 | ₩29,098 | ₩30,273 | +0.04% | 101.8만 |
|---|
| 2026.03.03 | ₩30,954 | ₩31,234 | ₩29,632 | ₩29,939 | -3.28% | 131만 |
|---|
| 2026.03.02 | ₩27,323 | ₩33,022 | ₩27,083 | ₩31,955 | +16.95% | 323만 |
|---|
| 2026.02.27 | ₩26,028 | ₩27,283 | ₩26,022 | ₩27,189 | +4.46% | 176.3만 |
|---|
| 2026.02.26 | ₩26,549 | ₩27,990 | ₩25,641 | ₩26,082 | -1.76% | 124.2만 |
|---|
| 2026.02.25 | ₩27,096 | ₩27,817 | ₩26,802 | ₩27,056 | -0.15% | 77.6만 |
|---|
| 2026.02.24 | ₩25,481 | ₩28,297 | ₩25,481 | ₩26,949 | +5.76% | 163.3만 |
|---|
| 2026.02.23 | ₩25,654 | ₩26,355 | ₩24,713 | ₩25,161 | -1.93% | 125.5만 |
|---|
| 2026.02.20 | ₩25,614 | ₩26,168 | ₩25,281 | ₩25,347 | -1.04% | 115.4만 |
|---|
| 2026.02.19 | ₩25,654 | ₩26,228 | ₩25,167 | ₩26,002 | +1.35% | 114.6만 |
|---|
| 2026.02.18 | ₩25,334 | ₩26,315 | ₩25,334 | ₩25,935 | +2.37% | 111.9만 |
|---|
| 2026.02.17 | ₩25,040 | ₩25,921 | ₩24,894 | ₩25,681 | +2.56% | 95.3만 |
|---|
| 2026.02.13 | ₩26,923 | ₩27,403 | ₩25,107 | ₩25,254 | -6.20% | 144.9만 |
|---|
| 2026.02.12 | ₩28,805 | ₩28,805 | ₩26,002 | ₩26,642 | -7.51% | 186.4만 |
|---|
| 2026.02.11 | ₩27,977 | ₩28,564 | ₩26,896 | ₩28,511 | +1.91% | 68.5만 |
|---|
| 2026.02.10 | ₩27,950 | ₩28,050 | ₩27,483 | ₩27,737 | -0.76% | 47.5만 |
|---|
| 2026.02.09 | ₩28,110 | ₩28,337 | ₩27,283 | ₩28,204 | +0.33% | 56.9만 |
|---|
| 2026.02.06 | ₩27,496 | ₩28,157 | ₩26,882 | ₩28,070 | +2.09% | 83.3만 |
|---|
| 2026.02.05 | ₩27,657 | ₩28,885 | ₩26,575 | ₩26,736 | -3.33% | 92.3만 |
|---|
| 2026.02.04 | ₩29,365 | ₩29,365 | ₩27,537 | ₩28,017 | -4.59% | 73.4만 |
|---|
| 2026.02.03 | ₩29,098 | ₩29,752 | ₩28,825 | ₩29,312 | +0.73% | 66.9만 |
|---|
| 2026.02.02 | ₩28,030 | ₩29,011 | ₩27,750 | ₩28,911 | +3.14% | 100.4만 |
|---|
| 2026.01.30 | ₩28,831 | ₩29,272 | ₩27,830 | ₩28,084 | -2.59% | 127.5만 |
|---|
| 2026.01.29 | ₩28,564 | ₩29,592 | ₩28,511 | ₩29,085 | +1.82% | 82.1만 |
|---|
| 2026.01.28 | ₩31,234 | ₩31,367 | ₩28,805 | ₩28,965 | -7.26% | 106만 |
|---|
| 2026.01.27 | ₩30,033 | ₩30,800 | ₩29,699 | ₩30,687 | +2.18% | 87.9만 |
|---|
| 2026.01.26 | ₩29,365 | ₩30,420 | ₩29,125 | ₩30,006 | +2.18% | 75.6만 |
|---|
| 2026.01.23 | ₩30,460 | ₩30,860 | ₩29,512 | ₩29,539 | -3.02% | 76.5만 |
|---|
| 2026.01.22 | ₩30,580 | ₩31,741 | ₩30,366 | ₩30,780 | +0.65% | 105.6만 |
|---|
| 2026.01.21 | ₩29,192 | ₩30,660 | ₩29,031 | ₩30,633 | +4.94% | 80.6만 |
|---|
| 2026.01.20 | ₩28,377 | ₩29,405 | ₩27,630 | ₩29,298 | +3.25% | 73.2만 |
|---|
| 2026.01.16 | ₩29,512 | ₩29,966 | ₩28,738 | ₩29,098 | -1.40% | 119.5만 |
|---|
| 2026.01.15 | ₩32,675 | ₩32,822 | ₩29,005 | ₩29,085 | -10.99% | 163.5만 |
|---|
| 2026.01.14 | ₩30,259 | ₩32,822 | ₩30,019 | ₩32,782 | +8.34% | 209.3만 |
|---|
| 2026.01.13 | ₩29,619 | ₩30,453 | ₩29,005 | ₩30,353 | +2.48% | 309.8만 |
|---|
| 2026.01.12 | ₩27,924 | ₩28,518 | ₩27,550 | ₩28,431 | +1.82% | 111.5만 |
|---|
| 2026.01.09 | ₩28,351 | ₩28,684 | ₩27,483 | ₩28,044 | -1.08% | 241.4만 |
|---|
| 2026.01.08 | ₩29,552 | ₩30,033 | ₩27,844 | ₩28,498 | -3.57% | 162.4만 |
|---|
| 2026.01.07 | ₩29,312 | ₩31,227 | ₩29,025 | ₩30,967 | +5.65% | 123.9만 |
|---|
| 2026.01.06 | ₩28,938 | ₩29,205 | ₩28,364 | ₩28,951 | +0.05% | 154.5만 |
|---|
| 2026.01.05 | ₩31,114 | ₩31,167 | ₩27,483 | ₩29,058 | -6.61% | 208.5만 |
|---|
| 2026.01.02 | ₩31,781 | ₩32,021 | ₩30,320 | ₩31,087 | -2.18% | 102.6만 |
|---|
| 2025.12.31 | ₩31,207 | ₩32,242 | ₩30,851 | ₩31,808 | +1.92% | 171.5만 |
|---|
| 2025.12.30 | ₩31,060 | ₩31,394 | ₩30,166 | ₩31,007 | -0.17% | 207만 |
|---|
| 2025.12.29 | ₩30,647 | ₩31,528 | ₩30,246 | ₩31,140 | +1.61% | 95.8만 |
|---|
| 2025.12.26 | ₩30,914 | ₩31,114 | ₩30,233 | ₩30,820 | -0.30% | 69.5만 |
|---|
| 2025.12.24 | ₩30,473 | ₩30,914 | ₩30,073 | ₩30,860 | +1.27% | 44.5만 |
|---|
| 2025.12.23 | ₩30,793 | ₩31,354 | ₩30,046 | ₩30,313 | -1.56% | 78.3만 |
|---|
| 2025.12.22 | ₩29,098 | ₩31,167 | ₩29,098 | ₩30,994 | +6.51% | 148.1만 |
|---|
| 2025.12.19 | ₩29,338 | ₩29,952 | ₩29,192 | ₩29,338 | 0.00% | 450.8만 |
|---|
| 2025.12.18 | ₩29,779 | ₩30,293 | ₩29,112 | ₩29,352 | -1.43% | 117.6만 |
|---|
| 2025.12.17 | ₩29,832 | ₩30,019 | ₩29,197 | ₩29,739 | -0.31% | 198.4만 |
|---|
| 2025.12.16 | ₩28,858 | ₩29,911 | ₩28,391 | ₩29,632 | +2.68% | 299.6만 |
|---|
| 2025.12.15 | ₩28,711 | ₩29,379 | ₩27,777 | ₩29,245 | +1.86% | 380.4만 |
|---|
| 2025.12.12 | ₩28,231 | ₩32,035 | ₩27,163 | ₩28,738 | +1.80% | 742.5만 |
|---|
| 2025.12.11 | ₩34,317 | ₩34,838 | ₩33,503 | ₩33,556 | -2.22% | 114.9만 |
|---|
| 2025.12.10 | ₩33,423 | ₩34,731 | ₩33,036 | ₩33,903 | +1.44% | 240.7만 |
|---|
| 2025.12.09 | ₩34,411 | ₩35,238 | ₩33,376 | ₩33,463 | -2.75% | 151.4만 |
|---|
| 2025.12.08 | ₩34,331 | ₩35,038 | ₩33,937 | ₩34,437 | +0.31% | 130만 |
|---|
| 2025.12.05 | ₩33,957 | ₩34,437 | ₩32,929 | ₩33,970 | +0.04% | 127.6만 |
|---|
| 2025.12.04 | ₩33,783 | ₩34,531 | ₩32,462 | ₩33,717 | -0.20% | 188.4만 |
|---|
| 2025.12.03 | ₩34,197 | ₩35,238 | ₩33,810 | ₩34,210 | +0.04% | 216.4만 |
|---|
| 2025.12.02 | ₩34,384 | ₩35,171 | ₩33,063 | ₩33,943 | -1.28% | 272만 |
|---|
| 2025.12.01 | ₩34,117 | ₩35,058 | ₩33,523 | ₩34,838 | +2.11% | 262만 |
|---|
| 2025.11.28 | ₩34,451 | ₩35,131 | ₩34,190 | ₩34,838 | +1.12% | 67.6만 |
|---|
| 2025.11.26 | ₩32,168 | ₩34,751 | ₩32,035 | ₩34,117 | +6.06% | 197.6만 |
|---|
| 2025.11.25 | ₩31,074 | ₩33,303 | ₩30,500 | ₩32,408 | +4.30% | 341.7만 |
|---|
| 2025.11.24 | ₩29,605 | ₩31,207 | ₩29,237 | ₩30,940 | +4.51% | 223만 |
|---|
| 2025.11.21 | ₩28,284 | ₩30,019 | ₩27,790 | ₩29,432 | +4.06% | 203.2만 |
|---|
| 2025.11.20 | ₩27,590 | ₩28,765 | ₩27,363 | ₩28,337 | +2.71% | 212.8만 |
|---|
| 2025.11.19 | ₩27,230 | ₩27,803 | ₩26,869 | ₩26,989 | -0.88% | 114.1만 |
|---|
| 2025.11.18 | ₩26,736 | ₩27,288 | ₩25,948 | ₩26,949 | +0.80% | 143.1만 |
|---|
| 2025.11.17 | ₩26,535 | ₩27,830 | ₩26,215 | ₩26,682 | +0.55% | 177.8만 |
|---|
| 2025.11.14 | ₩25,948 | ₩27,310 | ₩25,799 | ₩26,789 | +3.24% | 92.5만 |
|---|
| 2025.11.13 | ₩26,469 | ₩27,443 | ₩25,988 | ₩26,415 | -0.20% | 112.5만 |
|---|
| 2025.11.12 | ₩27,176 | ₩28,020 | ₩26,656 | ₩26,696 | -1.77% | 170.1만 |
|---|
| 2025.11.11 | ₩25,975 | ₩27,230 | ₩25,628 | ₩27,083 | +4.27% | 112.7만 |
|---|
| 2025.11.10 | ₩26,495 | ₩26,802 | ₩25,868 | ₩25,975 | -1.96% | 88만 |
|---|
| 2025.11.07 | ₩26,282 | ₩26,282 | ₩24,787 | ₩25,775 | -1.93% | 155.6만 |
|---|
| 2025.11.06 | ₩25,975 | ₩26,896 | ₩25,788 | ₩26,108 | +0.51% | 132.8만 |
|---|
| 2025.11.05 | ₩26,188 | ₩26,669 | ₩24,867 | ₩26,362 | +0.66% | 145만 |
|---|
| 2025.11.04 | ₩26,295 | ₩27,416 | ₩26,283 | ₩26,469 | +0.66% | 236.2만 |
|---|
| 2025.11.03 | ₩26,642 | ₩27,603 | ₩26,228 | ₩27,163 | +1.95% | 610.9만 |
|---|
| 2025.10.31 | ₩24,747 | ₩26,682 | ₩24,453 | ₩26,322 | +6.36% | 532.7만 |
|---|
| 2025.10.30 | ₩26,696 | ₩27,667 | ₩26,562 | ₩26,949 | +0.95% | 100.9만 |
|---|
| 2025.10.29 | ₩26,696 | ₩29,512 | ₩26,429 | ₩27,083 | +1.45% | 214.1만 |
|---|
| 2025.10.28 | ₩24,907 | ₩27,403 | ₩24,827 | ₩26,535 | +6.54% | 219만 |
|---|
| 2025.10.27 | ₩23,319 | ₩25,081 | ₩23,292 | ₩24,827 | +6.47% | 205.1만 |
|---|
| 2025.10.24 | ₩22,678 | ₩23,285 | ₩22,518 | ₩23,105 | +1.88% | 54만 |
|---|
| 2025.10.23 | ₩22,184 | ₩22,658 | ₩21,904 | ₩22,398 | +0.96% | 104만 |
|---|
| 2025.10.22 | ₩23,906 | ₩24,266 | ₩22,091 | ₩22,424 | -6.20% | 107.9만 |
|---|
| 2025.10.21 | ₩23,132 | ₩24,587 | ₩22,721 | ₩24,093 | +4.15% | 138.9만 |
|---|
| 2025.10.20 | ₩22,237 | ₩23,412 | ₩21,824 | ₩23,319 | +4.86% | 104.7만 |
|---|
| 2025.10.17 | ₩21,810 | ₩22,945 | ₩21,410 | ₩21,984 | +0.80% | 110.7만 |
|---|
| 2025.10.16 | ₩22,691 | ₩23,591 | ₩21,583 | ₩22,157 | -2.35% | 178.8만 |
|---|
| 2025.10.15 | ₩20,783 | ₩22,611 | ₩20,522 | ₩22,558 | +8.54% | 197.4만 |
|---|
| 2025.10.14 | ₩21,770 | ₩21,957 | ₩20,582 | ₩20,849 | -4.23% | 136.4만 |
|---|
| 2025.10.13 | ₩21,090 | ₩22,945 | ₩20,142 | ₩22,211 | +5.32% | 187.9만 |
|---|
| 2025.10.10 | ₩20,342 | ₩20,342 | ₩19,034 | ₩19,488 | -4.20% | 115.1만 |
|---|