시장 데이터를 불러오는 중
전체 종목
트랜스코드 테라퓨틱스 과거 주가
TransCode Therapeutics, Inc. - Common Stock · RNAZ · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TransCode Therapeutics, Inc. - Common Stock · RNAZ · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,383 | ₩2,610 | ₩2,329 | ₩2,490 | +4.49% | 8.4만 |
| 2026.10.08 | ₩2,409 | ₩2,409 | ₩2,242 | ₩2,289 | -5.00% | 2.8만 |
| 2026.10.07 | ₩2,383 | ₩2,396 | ₩2,235 | ₩2,356 | -1.12% | 3만 |
| 2026.10.06 | ₩2,369 | ₩2,430 | ₩2,289 | ₩2,383 | +0.56% | 4.7만 |
| 2026.10.05 | ₩2,209 | ₩2,503 | ₩2,102 | ₩2,356 | +6.67% | 6.6만 |
| 2026.10.02 | ₩2,115 | ₩2,222 | ₩2,068 | ₩2,102 | -0.63% | 1.6만 |
| 2026.10.01 | ₩2,239 | ₩2,329 | ₩2,035 | ₩2,068 | -7.65% | 1.7만 |
| 2026.09.30 | ₩2,340 | ₩2,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,249 |
| -3.89% |
| 6.7천 |
| 2026.09.29 | ₩2,316 | ₩2,423 | ₩2,142 | ₩2,182 | -5.78% | 1.1만 |
|---|
| 2026.09.28 | ₩2,289 | ₩2,396 | ₩2,182 | ₩2,289 | 0.00% | 4만 |
|---|
| 2026.09.25 | ₩2,142 | ₩2,276 | ₩2,142 | ₩2,262 | +5.63% | 1.5만 |
|---|
| 2026.09.24 | ₩2,168 | ₩2,329 | ₩2,168 | ₩2,209 | +1.85% | 2.6만 |
|---|
| 2026.09.23 | ₩2,456 | ₩3,199 | ₩2,170 | ₩2,249 | -8.45% | 42.1만 |
|---|
| 2026.09.22 | ₩2,503 | ₩2,558 | ₩2,285 | ₩2,369 | -5.35% | 5.7만 |
|---|
| 2026.09.21 | ₩2,235 | ₩2,637 | ₩2,235 | ₩2,356 | +5.39% | 6.6만 |
|---|
| 2026.09.18 | ₩2,677 | ₩2,677 | ₩2,209 | ₩2,209 | -17.50% | 3.1만 |
|---|
| 2026.09.17 | ₩2,276 | ₩2,302 | ₩2,182 | ₩2,302 | +1.18% | 5.8만 |
|---|
| 2026.09.16 | ₩2,222 | ₩2,289 | ₩2,114 | ₩2,249 | +1.20% | 1.9만 |
|---|
| 2026.09.15 | ₩2,209 | ₩2,276 | ₩2,142 | ₩2,142 | -3.03% | 1.7만 |
|---|
| 2026.09.14 | ₩2,209 | ₩2,302 | ₩2,209 | ₩2,209 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩2,249 | ₩2,329 | ₩2,178 | ₩2,262 | +0.60% | 1.1만 |
|---|
| 2026.09.10 | ₩2,302 | ₩2,450 | ₩2,262 | ₩2,262 | -1.74% | 2.6만 |
|---|
| 2026.09.09 | ₩2,490 | ₩2,610 | ₩2,343 | ₩2,383 | -4.30% | 3.1만 |
|---|
| 2026.09.08 | ₩2,650 | ₩2,717 | ₩2,517 | ₩2,530 | -4.55% | 3.8만 |
|---|
| 2026.09.04 | ₩2,918 | ₩2,918 | ₩2,744 | ₩2,757 | -5.50% | 1만 |
|---|
| 2026.09.03 | ₩3,039 | ₩3,039 | ₩2,704 | ₩2,885 | -5.07% | 7만 |
|---|
| 2026.09.02 | ₩2,757 | ₩2,838 | ₩2,691 | ₩2,691 | -2.43% | 2.3만 |
|---|
| 2026.09.01 | ₩2,784 | ₩3,146 | ₩2,731 | ₩2,757 | -0.96% | 9.8만 |
|---|
| 2026.08.31 | ₩2,811 | ₩3,052 | ₩2,452 | ₩2,811 | 0.00% | 83.5만 |
|---|
| 2026.08.28 | ₩2,998 | ₩3,139 | ₩2,798 | ₩2,918 | -2.68% | 3.8만 |
|---|
| 2026.08.27 | ₩3,146 | ₩3,225 | ₩3,039 | ₩3,052 | -2.98% | 2.7만 |
|---|
| 2026.08.26 | ₩3,454 | ₩3,454 | ₩2,998 | ₩3,132 | -9.30% | 2.4만 |
|---|
| 2026.08.25 | ₩3,668 | ₩3,846 | ₩3,213 | ₩3,387 | -7.66% | 13.7만 |
|---|
| 2026.08.24 | ₩3,882 | ₩3,895 | ₩3,547 | ₩3,614 | -6.90% | 7.7만 |
|---|
| 2026.08.21 | ₩3,882 | ₩4,016 | ₩3,842 | ₩3,842 | -1.03% | 4만 |
|---|
| 2026.08.20 | ₩4,178 | ₩4,391 | ₩3,842 | ₩3,976 | -4.84% | 4.6만 |
|---|
| 2026.08.19 | ₩4,377 | ₩4,672 | ₩4,056 | ₩4,297 | -1.83% | 7.6만 |
|---|
| 2026.08.18 | ₩4,016 | ₩4,511 | ₩4,016 | ₩4,337 | +8.00% | 2.2만 |
|---|
| 2026.08.17 | ₩4,498 | ₩4,682 | ₩3,939 | ₩4,230 | -5.95% | 8.1만 |
|---|
| 2026.08.14 | ₩4,685 | ₩4,953 | ₩4,297 | ₩4,391 | -6.29% | 4.1만 |
|---|
| 2026.08.13 | ₩4,578 | ₩4,685 | ₩4,417 | ₩4,658 | +1.75% | 2.4만 |
|---|
| 2026.08.12 | ₩4,551 | ₩4,832 | ₩4,444 | ₩4,511 | -0.88% | 2.2만 |
|---|
| 2026.08.11 | ₩5,220 | ₩5,328 | ₩4,591 | ₩4,591 | -12.05% | 2.4만 |
|---|
| 2026.08.10 | ₩5,234 | ₩5,702 | ₩5,194 | ₩5,194 | -0.77% | 2만 |
|---|
| 2026.08.07 | ₩5,354 | ₩5,769 | ₩5,301 | ₩5,301 | -1.00% | 2.9만 |
|---|
| 2026.08.06 | ₩5,756 | ₩5,756 | ₩5,341 | ₩5,716 | -0.70% | 1.3만 |
|---|
| 2026.08.05 | ₩6,077 | ₩6,077 | ₩5,689 | ₩5,689 | -6.39% | 8.4천 |
|---|
| 2026.08.04 | ₩5,863 | ₩6,318 | ₩5,863 | ₩5,957 | +1.60% | 1.5만 |
|---|
| 2026.08.03 | ₩6,052 | ₩6,184 | ₩5,649 | ₩5,649 | -6.66% | 1.1만 |
|---|
| 2026.07.31 | ₩6,867 | ₩7,188 | ₩5,983 | ₩6,104 | -11.11% | 3만 |
|---|
| 2026.07.30 | ₩6,773 | ₩7,369 | ₩6,694 | ₩7,028 | +3.75% | 1만 |
|---|
| 2026.07.29 | ₩6,492 | ₩7,113 | ₩6,425 | ₩6,639 | +2.27% | 5.2천 |
|---|
| 2026.07.28 | ₩7,764 | ₩8,031 | ₩6,024 | ₩6,693 | -13.79% | 4.3만 |
|---|
| 2026.07.27 | ₩7,884 | ₩8,199 | ₩7,228 | ₩7,295 | -7.47% | 2.4만 |
|---|
| 2026.07.24 | ₩8,634 | ₩8,955 | ₩7,831 | ₩7,938 | -8.06% | 2.5만 |
|---|
| 2026.07.23 | ₩10,481 | ₩10,668 | ₩9,705 | ₩9,705 | -7.41% | 1.4만 |
|---|
| 2026.07.22 | ₩11,244 | ₩11,244 | ₩11,244 | ₩11,244 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩11,419 | ₩12,000 | ₩10,762 | ₩11,244 | -1.54% | 1.1만 |
|---|
| 2026.07.20 | ₩11,619 | ₩11,880 | ₩11,311 | ₩11,686 | +0.58% | 1.4만 |
|---|
| 2026.07.17 | ₩11,338 | ₩12,039 | ₩10,873 | ₩11,284 | -0.47% | 5.7천 |
|---|
| 2026.07.16 | ₩11,324 | ₩11,705 | ₩11,070 | ₩11,070 | -2.25% | 6.4천 |
|---|
| 2026.07.15 | ₩11,840 | ₩12,576 | ₩11,298 | ₩11,639 | -1.70% | 1.8만 |
|---|
| 2026.07.14 | ₩11,311 | ₩11,572 | ₩10,718 | ₩11,485 | +1.54% | 1.7만 |
|---|
| 2026.07.13 | ₩11,766 | ₩12,208 | ₩10,630 | ₩11,458 | -2.62% | 2.5만 |
|---|
| 2026.07.10 | ₩12,703 | ₩14,309 | ₩11,351 | ₩11,820 | -6.95% | 6만 |
|---|
| 2026.07.09 | ₩10,655 | ₩13,305 | ₩10,387 | ₩12,844 | +20.54% | 6.7만 |
|---|
| 2026.07.08 | ₩11,431 | ₩11,431 | ₩9,772 | ₩10,541 | -7.79% | 3.4만 |
|---|
| 2026.07.07 | ₩10,160 | ₩11,378 | ₩10,160 | ₩11,298 | +11.20% | 2.3만 |
|---|
| 2026.07.06 | ₩11,913 | ₩11,913 | ₩9,766 | ₩10,401 | -12.70% | 5.2만 |
|---|
| 2026.07.02 | ₩10,361 | ₩11,766 | ₩10,201 | ₩11,525 | +11.24% | 5.1만 |
|---|
| 2026.07.01 | ₩8,366 | ₩10,668 | ₩8,232 | ₩10,240 | +22.40% | 6.9만 |
|---|
| 2026.06.30 | ₩6,894 | ₩8,433 | ₩6,649 | ₩8,313 | +20.58% | 5.2만 |
|---|
| 2026.06.29 | ₩6,492 | ₩7,228 | ₩6,492 | ₩7,014 | +8.04% | 1.5만 |
|---|
| 2026.06.26 | ₩6,365 | ₩6,920 | ₩6,115 | ₩6,653 | +4.52% | 1.7만 |
|---|
| 2026.06.25 | ₩6,425 | ₩6,706 | ₩5,448 | ₩6,091 | -5.21% | 3만 |
|---|
| 2026.06.24 | ₩7,041 | ₩7,094 | ₩6,291 | ₩6,552 | -6.94% | 1.2만 |
|---|
| 2026.06.23 | ₩6,469 | ₩6,609 | ₩6,157 | ₩6,499 | +0.46% | 5.5천 |
|---|
| 2026.06.22 | ₩6,291 | ₩6,937 | ₩5,823 | ₩6,693 | +6.38% | 1.2만 |
|---|
| 2026.06.18 | ₩7,074 | ₩7,295 | ₩6,291 | ₩6,291 | -11.07% | 3.2만 |
|---|
| 2026.06.17 | ₩7,096 | ₩7,860 | ₩6,813 | ₩7,161 | +0.92% | 2.1만 |
|---|
| 2026.06.16 | ₩7,322 | ₩7,550 | ₩7,242 | ₩7,416 | +1.28% | 1.2만 |
|---|
| 2026.06.15 | ₩6,927 | ₩8,031 | ₩6,720 | ₩7,322 | +5.70% | 3.8만 |
|---|
| 2026.06.12 | ₩7,094 | ₩7,362 | ₩7,094 | ₩7,135 | +0.57% | 5.8천 |
|---|
| 2026.06.11 | ₩7,054 | ₩7,791 | ₩6,920 | ₩7,617 | +7.97% | 8.4천 |
|---|
| 2026.06.10 | ₩6,613 | ₩7,473 | ₩6,117 | ₩7,376 | +11.54% | 1.9만 |
|---|
| 2026.06.09 | ₩6,884 | ₩6,961 | ₩6,519 | ₩6,666 | -3.17% | 2.1만 |
|---|
| 2026.06.08 | ₩7,268 | ₩7,603 | ₩6,024 | ₩6,813 | -6.26% | 8.6만 |
|---|
| 2026.06.05 | ₩7,710 | ₩8,433 | ₩7,389 | ₩7,496 | -2.78% | 10만 |
|---|
| 2026.06.04 | ₩6,787 | ₩8,015 | ₩6,228 | ₩7,817 | +15.19% | 13.4만 |
|---|
| 2026.06.03 | ₩5,689 | ₩7,148 | ₩5,113 | ₩6,746 | +18.59% | 232.8만 |
|---|
| 2026.06.02 | ₩7,289 | ₩7,483 | ₩6,987 | ₩7,074 | -2.94% | 1.6만 |
|---|
| 2026.06.01 | ₩7,202 | ₩7,693 | ₩7,028 | ₩7,275 | +1.02% | 1만 |
|---|
| 2026.05.29 | ₩7,289 | ₩7,295 | ₩6,854 | ₩6,880 | -5.60% | 8.8천 |
|---|
| 2026.05.28 | ₩6,840 | ₩7,630 | ₩6,840 | ₩7,081 | +3.52% | 2.1만 |
|---|
| 2026.05.27 | ₩6,961 | ₩7,934 | ₩6,706 | ₩6,813 | -2.12% | 2만 |
|---|
| 2026.05.26 | ₩7,268 | ₩7,777 | ₩6,706 | ₩7,215 | -0.74% | 4.1만 |
|---|
| 2026.05.22 | ₩8,085 | ₩8,768 | ₩8,072 | ₩8,353 | +3.31% | 6.7천 |
|---|
| 2026.05.21 | ₩8,031 | ₩8,299 | ₩8,031 | ₩8,185 | +1.92% | 4.7천 |
|---|
| 2026.05.20 | ₩8,031 | ₩8,393 | ₩7,443 | ₩8,179 | +1.83% | 1.5만 |
|---|
| 2026.05.19 | ₩8,500 | ₩8,701 | ₩8,045 | ₩8,270 | -2.71% | 1.2만 |
|---|
| 2026.05.18 | ₩8,895 | ₩9,557 | ₩8,058 | ₩8,259 | -7.15% | 9.9천 |
|---|
| 2026.05.15 | ₩9,357 | ₩9,665 | ₩8,781 | ₩8,835 | -5.58% | 6.4천 |
|---|
| 2026.05.14 | ₩9,504 | ₩9,946 | ₩9,035 | ₩9,088 | -4.38% | 9.4천 |
|---|
| 2026.05.13 | ₩9,183 | ₩9,959 | ₩8,968 | ₩9,330 | +1.60% | 1.1만 |
|---|
| 2026.05.12 | ₩9,417 | ₩9,417 | ₩8,995 | ₩9,009 | -4.34% | 5.8천 |
|---|
| 2026.05.11 | ₩9,531 | ₩10,013 | ₩8,701 | ₩9,370 | -1.69% | 2.4만 |
|---|
| 2026.05.08 | ₩10,019 | ₩10,715 | ₩9,772 | ₩9,798 | -2.20% | 7천 |
|---|
| 2026.05.07 | ₩10,066 | ₩11,043 | ₩10,013 | ₩10,240 | +1.73% | 1.1만 |
|---|
| 2026.05.06 | ₩10,548 | ₩10,575 | ₩10,053 | ₩10,066 | -4.57% | 8.6천 |
|---|
| 2026.05.05 | ₩10,829 | ₩10,829 | ₩10,374 | ₩10,521 | -2.84% | 4.9천 |
|---|
| 2026.05.04 | ₩10,602 | ₩10,842 | ₩10,361 | ₩10,361 | -2.27% | 6.3천 |
|---|
| 2026.05.01 | ₩11,244 | ₩11,244 | ₩10,481 | ₩10,481 | -6.79% | 5.2천 |
|---|
| 2026.04.30 | ₩11,244 | ₩12,449 | ₩10,722 | ₩10,722 | -4.64% | 1.1만 |
|---|
| 2026.04.29 | ₩11,110 | ₩11,431 | ₩10,930 | ₩11,244 | +1.20% | 1만 |
|---|
| 2026.04.28 | ₩11,110 | ₩11,532 | ₩11,110 | ₩11,311 | +1.81% | 1.3천 |
|---|
| 2026.04.27 | ₩11,405 | ₩11,405 | ₩11,405 | ₩11,405 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩11,357 | ₩11,405 | ₩11,164 | ₩11,405 | +0.42% | 1.1천 |
|---|
| 2026.04.23 | ₩12,181 | ₩12,181 | ₩11,445 | ₩11,605 | -4.73% | 5천 |
|---|
| 2026.04.22 | ₩11,498 | ₩11,753 | ₩11,311 | ₩11,508 | +0.08% | 4.6천 |
|---|
| 2026.04.21 | ₩11,573 | ₩11,873 | ₩11,573 | ₩11,873 | +2.59% | 1.7천 |
|---|
| 2026.04.20 | ₩11,773 | ₩11,994 | ₩11,525 | ₩11,893 | +1.02% | 2.7천 |
|---|
| 2026.04.17 | ₩12,047 | ₩12,047 | ₩11,525 | ₩11,780 | -2.22% | 4.3천 |
|---|
| 2026.04.16 | ₩11,635 | ₩12,730 | ₩11,605 | ₩11,646 | +0.09% | 9.1천 |
|---|
| 2026.04.15 | ₩11,913 | ₩12,248 | ₩11,440 | ₩11,927 | +0.11% | 5.6천 |
|---|
| 2026.04.14 | ₩11,632 | ₩13,787 | ₩11,612 | ₩11,913 | +2.42% | 2만 |
|---|
| 2026.04.13 | ₩10,602 | ₩11,780 | ₩10,548 | ₩11,780 | +11.11% | 5.6천 |
|---|
| 2026.04.10 | ₩10,990 | ₩11,378 | ₩10,990 | ₩10,990 | 0.00% | 1.1만 |
|---|
| 2026.04.09 | ₩11,110 | ₩11,470 | ₩11,003 | ₩11,445 | +3.01% | 3.2천 |
|---|
| 2026.04.08 | ₩11,846 | ₩11,940 | ₩11,191 | ₩11,191 | -5.54% | 5.2천 |
|---|
| 2026.04.07 | ₩11,592 | ₩12,148 | ₩11,540 | ₩11,646 | +0.46% | 6천 |
|---|
| 2026.04.06 | ₩11,793 | ₩11,994 | ₩11,702 | ₩11,994 | +1.70% | 1.3천 |
|---|
| 2026.04.02 | ₩11,806 | ₩11,806 | ₩11,512 | ₩11,512 | -2.49% | 1.5천 |
|---|
| 2026.04.01 | ₩11,980 | ₩12,636 | ₩11,632 | ₩11,632 | -2.91% | 5.4천 |
|---|
| 2026.03.31 | ₩11,458 | ₩11,780 | ₩11,324 | ₩11,525 | +0.58% | 1.2만 |
|---|
| 2026.03.30 | ₩11,726 | ₩11,726 | ₩11,485 | ₩11,485 | -2.05% | 2.8천 |
|---|
| 2026.03.27 | ₩11,867 | ₩12,476 | ₩11,405 | ₩11,646 | -1.86% | 6.5천 |
|---|
| 2026.03.26 | ₩11,873 | ₩11,873 | ₩11,405 | ₩11,431 | -3.72% | 3.4천 |
|---|
| 2026.03.25 | ₩11,940 | ₩12,101 | ₩11,405 | ₩11,431 | -4.26% | 2.4천 |
|---|
| 2026.03.24 | ₩11,592 | ₩11,940 | ₩11,244 | ₩11,391 | -1.73% | 1.2만 |
|---|
| 2026.03.23 | ₩12,194 | ₩12,281 | ₩12,020 | ₩12,034 | -1.32% | 6.2천 |
|---|
| 2026.03.20 | ₩12,449 | ₩12,449 | ₩11,759 | ₩12,020 | -3.44% | 1.4만 |
|---|
| 2026.03.19 | ₩12,502 | ₩12,502 | ₩12,141 | ₩12,462 | -0.32% | 1.2만 |
|---|
| 2026.03.18 | ₩12,422 | ₩12,891 | ₩12,288 | ₩12,783 | +2.91% | 5.9천 |
|---|
| 2026.03.17 | ₩12,529 | ₩13,051 | ₩12,315 | ₩12,957 | +3.42% | 1.1만 |
|---|
| 2026.03.16 | ₩12,690 | ₩13,118 | ₩12,469 | ₩12,516 | -1.37% | 1.1만 |
|---|
| 2026.03.13 | ₩12,194 | ₩13,165 | ₩12,194 | ₩13,098 | +7.41% | 6.8천 |
|---|
| 2026.03.12 | ₩12,743 | ₩13,252 | ₩11,911 | ₩13,118 | +2.94% | 1.6만 |
|---|
| 2026.03.11 | ₩12,998 | ₩13,209 | ₩12,817 | ₩12,817 | -1.39% | 5.9천 |
|---|
| 2026.03.10 | ₩12,917 | ₩13,372 | ₩12,751 | ₩12,931 | +0.10% | 3.4천 |
|---|
| 2026.03.09 | ₩12,944 | ₩13,220 | ₩12,181 | ₩12,944 | 0.00% | 1.2만 |
|---|
| 2026.03.06 | ₩13,427 | ₩13,427 | ₩12,193 | ₩12,850 | -4.30% | 1.2만 |
|---|
| 2026.03.05 | ₩12,884 | ₩13,339 | ₩12,382 | ₩12,489 | -3.06% | 1.8만 |
|---|
| 2026.03.04 | ₩13,065 | ₩13,921 | ₩12,551 | ₩13,172 | +0.82% | 1.3만 |
|---|
| 2026.03.03 | ₩13,439 | ₩13,921 | ₩12,583 | ₩13,720 | +2.09% | 2.9만 |
|---|
| 2026.03.02 | ₩12,502 | ₩13,587 | ₩12,449 | ₩13,212 | +5.67% | 1.1만 |
|---|
| 2026.02.27 | ₩13,459 | ₩13,459 | ₩12,757 | ₩12,864 | -4.43% | 1.8만 |
|---|
| 2026.02.26 | ₩12,616 | ₩13,613 | ₩12,616 | ₩13,613 | +7.90% | 6.9천 |
|---|
| 2026.02.25 | ₩12,877 | ₩13,399 | ₩12,877 | ₩13,359 | +3.74% | 1.5만 |
|---|
| 2026.02.24 | ₩13,372 | ₩13,372 | ₩12,690 | ₩13,252 | -0.90% | 1.4만 |
|---|
| 2026.02.23 | ₩12,971 | ₩13,152 | ₩12,462 | ₩12,944 | -0.21% | 5.1만 |
|---|
| 2026.02.20 | ₩13,654 | ₩13,667 | ₩12,919 | ₩12,971 | -5.00% | 5.5천 |
|---|
| 2026.02.19 | ₩12,727 | ₩14,122 | ₩11,856 | ₩13,894 | +9.17% | 1.7만 |
|---|
| 2026.02.18 | ₩11,713 | ₩12,596 | ₩11,713 | ₩12,315 | +5.14% | 3.4만 |
|---|
| 2026.02.17 | ₩12,188 | ₩12,302 | ₩11,485 | ₩11,592 | -4.89% | 4.3만 |
|---|
| 2026.02.13 | ₩12,824 | ₩13,158 | ₩12,061 | ₩12,328 | -3.86% | 2.1만 |
|---|
| 2026.02.12 | ₩13,305 | ₩13,453 | ₩12,449 | ₩13,225 | -0.60% | 1.6만 |
|---|
| 2026.02.11 | ₩13,520 | ₩14,260 | ₩13,332 | ₩13,453 | -0.50% | 2.4만 |
|---|
| 2026.02.10 | ₩14,229 | ₩14,831 | ₩13,172 | ₩14,082 | -1.03% | 6.8만 |
|---|
| 2026.02.09 | ₩11,512 | ₩14,657 | ₩11,512 | ₩14,350 | +24.65% | 8.8만 |
|---|
| 2026.02.06 | ₩13,239 | ₩13,493 | ₩10,697 | ₩11,927 | -9.91% | 16.2만 |
|---|
| 2026.02.05 | ₩15,728 | ₩16,465 | ₩12,154 | ₩13,346 | -15.15% | 1171.9만 |
|---|
| 2026.02.04 | ₩12,556 | ₩12,583 | ₩11,378 | ₩11,485 | -8.53% | 8.5천 |
|---|
| 2026.02.03 | ₩13,386 | ₩13,386 | ₩11,954 | ₩12,020 | -10.20% | 7.3천 |
|---|
| 2026.02.02 | ₩12,717 | ₩13,332 | ₩12,324 | ₩12,449 | -2.11% | 6.7천 |
|---|
| 2026.01.30 | ₩14,591 | ₩14,591 | ₩12,402 | ₩12,703 | -12.94% | 1.7만 |
|---|
| 2026.01.29 | ₩14,283 | ₩14,457 | ₩13,252 | ₩14,026 | -1.80% | 1.4만 |
|---|
| 2026.01.28 | ₩15,213 | ₩15,213 | ₩13,915 | ₩14,838 | -2.46% | 2.7만 |
|---|
| 2026.01.27 | ₩16,250 | ₩16,518 | ₩15,554 | ₩15,621 | -3.87% | 2.2만 |
|---|
| 2026.01.26 | ₩13,640 | ₩16,866 | ₩13,613 | ₩16,518 | +21.10% | 7.6만 |
|---|
| 2026.01.23 | ₩12,810 | ₩14,055 | ₩12,502 | ₩13,212 | +3.13% | 2만 |
|---|
| 2026.01.22 | ₩12,583 | ₩13,024 | ₩12,114 | ₩12,476 | -0.85% | 1.2만 |
|---|
| 2026.01.21 | ₩11,793 | ₩12,583 | ₩11,592 | ₩12,556 | +6.47% | 9.8천 |
|---|
| 2026.01.20 | ₩11,913 | ₩11,913 | ₩11,177 | ₩11,699 | -1.80% | 1.3만 |
|---|
| 2026.01.16 | ₩11,766 | ₩12,302 | ₩11,559 | ₩11,967 | +1.71% | 5.3천 |
|---|
| 2026.01.15 | ₩11,893 | ₩12,261 | ₩11,445 | ₩11,820 | -0.62% | 1.2만 |
|---|
| 2026.01.14 | ₩10,535 | ₩12,395 | ₩10,535 | ₩12,074 | +14.61% | 3.2만 |
|---|
| 2026.01.13 | ₩10,508 | ₩11,498 | ₩10,334 | ₩11,431 | +8.79% | 3.4만 |
|---|
| 2026.01.12 | ₩10,414 | ₩10,642 | ₩10,240 | ₩10,642 | +2.19% | 2.4만 |
|---|
| 2026.01.09 | ₩10,414 | ₩10,896 | ₩10,160 | ₩10,722 | +2.96% | 2.4만 |
|---|
| 2026.01.08 | ₩9,491 | ₩10,642 | ₩9,477 | ₩10,615 | +11.85% | 4.3만 |
|---|
| 2026.01.07 | ₩9,812 | ₩10,655 | ₩9,718 | ₩9,999 | +1.91% | 6.3만 |
|---|
| 2026.01.06 | ₩9,651 | ₩10,976 | ₩8,701 | ₩9,852 | +2.08% | 226.9만 |
|---|
| 2026.01.05 | ₩9,424 | ₩10,575 | ₩9,424 | ₩9,785 | +3.84% | 2.1만 |
|---|
| 2026.01.02 | ₩8,982 | ₩9,905 | ₩8,982 | ₩9,905 | +10.28% | 2.1만 |
|---|
| 2025.12.31 | ₩9,236 | ₩9,812 | ₩8,705 | ₩9,143 | -1.01% | 6만 |
|---|
| 2025.12.30 | ₩8,861 | ₩9,049 | ₩8,500 | ₩8,620 | -2.72% | 20.2만 |
|---|
| 2025.12.29 | ₩9,076 | ₩9,303 | ₩8,143 | ₩8,620 | -5.01% | 2.2만 |
|---|
| 2025.12.26 | ₩10,013 | ₩10,013 | ₩9,283 | ₩9,317 | -6.95% | 1.5만 |
|---|
| 2025.12.24 | ₩9,571 | ₩10,267 | ₩9,557 | ₩9,946 | +3.92% | 5.6천 |
|---|
| 2025.12.23 | ₩9,865 | ₩10,254 | ₩9,805 | ₩10,080 | +2.17% | 2만 |
|---|
| 2025.12.22 | ₩10,950 | ₩11,284 | ₩9,504 | ₩10,167 | -7.15% | 1.7만 |
|---|
| 2025.12.19 | ₩10,187 | ₩11,110 | ₩10,187 | ₩10,602 | +4.07% | 5.8천 |
|---|
| 2025.12.18 | ₩11,324 | ₩12,368 | ₩9,651 | ₩10,508 | -7.21% | 2.2만 |
|---|
| 2025.12.17 | ₩11,913 | ₩12,264 | ₩11,057 | ₩11,324 | -4.94% | 1.5만 |
|---|
| 2025.12.16 | ₩12,324 | ₩12,461 | ₩12,047 | ₩12,188 | -1.11% | 7천 |
|---|
| 2025.12.15 | ₩12,798 | ₩12,824 | ₩11,632 | ₩12,141 | -5.14% | 8.9천 |
|---|
| 2025.12.12 | ₩13,301 | ₩13,720 | ₩12,422 | ₩12,730 | -4.30% | 1.7만 |
|---|
| 2025.12.11 | ₩13,118 | ₩15,099 | ₩12,757 | ₩13,948 | +6.33% | 8.9만 |
|---|
| 2025.12.10 | ₩11,177 | ₩12,462 | ₩11,177 | ₩11,552 | +3.35% | 1.5만 |
|---|
| 2025.12.09 | ₩11,378 | ₩11,378 | ₩10,976 | ₩11,257 | -1.06% | 1.4만 |
|---|
| 2025.12.08 | ₩11,191 | ₩11,634 | ₩11,037 | ₩11,177 | -0.12% | 7.5천 |
|---|
| 2025.12.05 | ₩11,565 | ₩12,047 | ₩11,316 | ₩11,525 | -0.35% | 8.2천 |
|---|
| 2025.12.04 | ₩11,351 | ₩11,753 | ₩11,311 | ₩11,560 | +1.84% | 3.3천 |
|---|
| 2025.12.03 | ₩11,739 | ₩11,739 | ₩10,976 | ₩11,257 | -4.10% | 1.1만 |
|---|
| 2025.12.02 | ₩11,927 | ₩12,047 | ₩11,391 | ₩11,980 | +0.45% | 6.4천 |
|---|
| 2025.12.01 | ₩12,435 | ₩12,435 | ₩12,435 | ₩12,435 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩12,449 | ₩12,449 | ₩12,435 | ₩12,435 | -0.11% | 1.2천 |
|---|
| 2025.11.26 | ₩12,342 | ₩12,596 | ₩12,315 | ₩12,342 | 0.00% | 2.6천 |
|---|
| 2025.11.25 | ₩11,913 | ₩12,328 | ₩11,913 | ₩12,302 | +3.26% | 6.1천 |
|---|
| 2025.11.24 | ₩11,686 | ₩12,260 | ₩11,686 | ₩12,114 | +3.67% | 6천 |
|---|
| 2025.11.21 | ₩11,351 | ₩11,780 | ₩11,351 | ₩11,565 | +1.89% | 4.4천 |
|---|
| 2025.11.20 | ₩11,445 | ₩12,395 | ₩11,386 | ₩11,458 | +0.12% | 7.5천 |
|---|
| 2025.11.19 | ₩12,061 | ₩12,609 | ₩11,913 | ₩12,034 | -0.22% | 1만 |
|---|
| 2025.11.18 | ₩12,315 | ₩12,569 | ₩12,034 | ₩12,087 | -1.85% | 1.2만 |
|---|
| 2025.11.17 | ₩12,047 | ₩12,625 | ₩11,715 | ₩12,596 | +4.56% | 2만 |
|---|
| 2025.11.14 | ₩11,472 | ₩12,368 | ₩11,472 | ₩12,368 | +7.82% | 6.6천 |
|---|
| 2025.11.13 | ₩12,034 | ₩12,034 | ₩11,257 | ₩11,271 | -6.34% | 1.1만 |
|---|
| 2025.11.12 | ₩12,128 | ₩12,235 | ₩11,512 | ₩11,780 | -2.87% | 1.2만 |
|---|
| 2025.11.11 | ₩12,409 | ₩12,529 | ₩11,726 | ₩12,128 | -2.27% | 1.2만 |
|---|
| 2025.11.10 | ₩12,743 | ₩13,185 | ₩12,446 | ₩12,583 | -1.26% | 1.4만 |
|---|
| 2025.11.07 | ₩12,663 | ₩12,703 | ₩11,913 | ₩12,625 | -0.30% | 2.5만 |
|---|
| 2025.11.06 | ₩13,065 | ₩13,271 | ₩12,128 | ₩12,435 | -4.82% | 1.1만 |
|---|
| 2025.11.05 | ₩12,717 | ₩13,480 | ₩12,717 | ₩12,810 | +0.74% | 1.2만 |
|---|
| 2025.11.04 | ₩13,265 | ₩13,988 | ₩12,717 | ₩12,717 | -4.14% | 1.7만 |
|---|
| 2025.11.03 | ₩14,858 | ₩14,858 | ₩14,068 | ₩14,068 | -5.32% | 3.5만 |
|---|
| 2025.10.31 | ₩15,166 | ₩15,166 | ₩14,698 | ₩14,992 | -1.15% | 1.6만 |
|---|
| 2025.10.30 | ₩16,063 | ₩16,679 | ₩14,591 | ₩14,657 | -8.75% | 2.4만 |
|---|
| 2025.10.29 | ₩16,987 | ₩16,987 | ₩15,916 | ₩15,969 | -5.99% | 2.8만 |
|---|
| 2025.10.28 | ₩17,415 | ₩17,676 | ₩16,598 | ₩16,987 | -2.46% | 1.1만 |
|---|
| 2025.10.27 | ₩18,405 | ₩18,687 | ₩17,442 | ₩17,589 | -4.44% | 1.7만 |
|---|
| 2025.10.24 | ₩17,830 | ₩18,432 | ₩17,294 | ₩17,924 | +0.53% | 8.8천 |
|---|
| 2025.10.23 | ₩16,625 | ₩18,024 | ₩16,210 | ₩17,589 | +5.80% | 3.8만 |
|---|
| 2025.10.22 | ₩17,897 | ₩18,165 | ₩16,545 | ₩16,639 | -7.03% | 3.6만 |
|---|
| 2025.10.21 | ₩19,664 | ₩19,664 | ₩17,509 | ₩18,432 | -6.26% | 3.5만 |
|---|
| 2025.10.20 | ₩20,172 | ₩20,524 | ₩19,757 | ₩19,757 | -2.06% | 1.8만 |
|---|
| 2025.10.17 | ₩19,958 | ₩20,602 | ₩19,677 | ₩20,387 | +2.15% | 2.4만 |
|---|
| 2025.10.16 | ₩19,757 | ₩20,735 | ₩19,503 | ₩19,972 | +1.08% | 5.4만 |
|---|
| 2025.10.15 | ₩19,061 | ₩20,480 | ₩18,794 | ₩19,878 | +4.28% | 6.4만 |
|---|
| 2025.10.14 | ₩18,272 | ₩21,279 | ₩17,790 | ₩19,115 | +4.62% | 11.6만 |
|---|
| 2025.10.13 | ₩18,633 | ₩19,168 | ₩18,075 | ₩18,098 | -2.87% | 7.6만 |
|---|
| 2025.10.10 | ₩18,901 | ₩21,337 | ₩18,566 | ₩18,941 | +0.21% | 12.5만 |
|---|