시장 데이터를 불러오는 중
전체 종목
리커젼 파마슈티컬스 과거 주가
Recursion Pharmaceuticals, Inc. - Class A Common Stock · RXRX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Recursion Pharmaceuticals, Inc. - Class A Common Stock · RXRX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,380 | ₩5,936 | ₩5,213 | ₩5,842 | +8.59% | 3534.4만 |
| 2026.10.08 | ₩5,615 | ₩5,628 | ₩5,079 | ₩5,293 | -5.73% | 3089.8만 |
| 2026.10.07 | ₩6,037 | ₩6,164 | ₩5,668 | ₩5,722 | -5.22% | 4073.1만 |
| 2026.10.06 | ₩6,445 | ₩6,955 | ₩5,889 | ₩6,204 | -3.74% | 7110.6만 |
| 2026.10.05 | ₩5,574 | ₩6,613 | ₩5,440 | ₩6,405 | +14.90% | 6727.9만 |
| 2026.10.02 | ₩5,601 | ₩5,722 | ₩5,373 | ₩5,521 | -1.44% | 1884만 |
| 2026.10.01 | ₩5,454 | ₩5,588 | ₩5,306 | ₩5,454 | 0.00% | 1748.4만 |
| 2026.09.30 | ₩5,481 | ₩5,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,333 |
| ₩5,534 |
| +0.98% |
| 3278.6만 |
| 2026.09.29 | ₩4,998 | ₩5,414 | ₩4,989 | ₩5,400 | +8.04% | 2156.4만 |
|---|
| 2026.09.28 | ₩4,945 | ₩5,146 | ₩4,911 | ₩4,958 | +0.27% | 1305.9만 |
|---|
| 2026.09.25 | ₩5,213 | ₩5,226 | ₩4,958 | ₩5,012 | -3.86% | 1048.1만 |
|---|
| 2026.09.24 | ₩4,891 | ₩5,226 | ₩4,837 | ₩5,213 | +6.58% | 1933.8만 |
|---|
| 2026.09.23 | ₩5,400 | ₩5,481 | ₩4,904 | ₩4,958 | -8.19% | 2367.1만 |
|---|
| 2026.09.22 | ₩5,360 | ₩5,574 | ₩5,226 | ₩5,427 | +1.25% | 4046만 |
|---|
| 2026.09.21 | ₩5,253 | ₩5,380 | ₩5,132 | ₩5,320 | +1.28% | 3772.9만 |
|---|
| 2026.09.18 | ₩4,744 | ₩5,132 | ₩4,690 | ₩5,132 | +8.19% | 4432.6만 |
|---|
| 2026.09.17 | ₩4,395 | ₩4,811 | ₩4,368 | ₩4,744 | +7.93% | 2825.1만 |
|---|
| 2026.09.16 | ₩4,368 | ₩4,435 | ₩4,234 | ₩4,275 | -2.15% | 1481.4만 |
|---|
| 2026.09.15 | ₩4,516 | ₩4,516 | ₩4,315 | ₩4,342 | -3.86% | 1188.1만 |
|---|
| 2026.09.14 | ₩4,275 | ₩4,630 | ₩4,261 | ₩4,569 | +6.90% | 1710.3만 |
|---|
| 2026.09.11 | ₩4,301 | ₩4,355 | ₩4,221 | ₩4,288 | -0.31% | 803.4만 |
|---|
| 2026.09.10 | ₩4,208 | ₩4,355 | ₩4,154 | ₩4,234 | +0.64% | 1061.7만 |
|---|
| 2026.09.09 | ₩4,583 | ₩4,623 | ₩4,301 | ₩4,308 | -5.99% | 1419.9만 |
|---|
| 2026.09.08 | ₩4,797 | ₩4,811 | ₩4,596 | ₩4,610 | -3.91% | 1499만 |
|---|
| 2026.09.04 | ₩4,576 | ₩4,958 | ₩4,569 | ₩4,864 | +6.30% | 2903.9만 |
|---|
| 2026.09.03 | ₩4,603 | ₩4,623 | ₩4,409 | ₩4,610 | +0.15% | 1374.6만 |
|---|
| 2026.09.02 | ₩4,476 | ₩4,675 | ₩4,402 | ₩4,529 | +1.20% | 1405.3만 |
|---|
| 2026.09.01 | ₩4,476 | ₩4,529 | ₩4,395 | ₩4,462 | -0.30% | 999.2만 |
|---|
| 2026.08.31 | ₩4,429 | ₩4,569 | ₩4,355 | ₩4,556 | +2.87% | 1390.3만 |
|---|
| 2026.08.28 | ₩4,556 | ₩4,623 | ₩4,435 | ₩4,476 | -1.76% | 1056.1만 |
|---|
| 2026.08.27 | ₩4,710 | ₩4,757 | ₩4,583 | ₩4,610 | -2.13% | 1098.7만 |
|---|
| 2026.08.26 | ₩4,703 | ₩4,757 | ₩4,596 | ₩4,677 | -0.57% | 1297.8만 |
|---|
| 2026.08.25 | ₩4,382 | ₩4,811 | ₩4,368 | ₩4,770 | +8.87% | 2251.7만 |
|---|
| 2026.08.24 | ₩4,583 | ₩4,610 | ₩4,308 | ₩4,355 | -4.97% | 1515.5만 |
|---|
| 2026.08.21 | ₩4,543 | ₩4,864 | ₩4,516 | ₩4,690 | +3.24% | 2289.9만 |
|---|
| 2026.08.20 | ₩4,556 | ₩4,636 | ₩4,382 | ₩4,476 | -1.76% | 2145.4만 |
|---|
| 2026.08.19 | ₩4,389 | ₩4,690 | ₩4,275 | ₩4,690 | +6.87% | 3037만 |
|---|
| 2026.08.18 | ₩4,060 | ₩4,154 | ₩3,913 | ₩4,141 | +1.98% | 1634.8만 |
|---|
| 2026.08.17 | ₩4,181 | ₩4,234 | ₩4,127 | ₩4,167 | -0.32% | 1062.2만 |
|---|
| 2026.08.14 | ₩4,422 | ₩4,429 | ₩4,208 | ₩4,234 | -4.24% | 1054.5만 |
|---|
| 2026.08.13 | ₩4,435 | ₩4,489 | ₩4,382 | ₩4,435 | 0.00% | 1070만 |
|---|
| 2026.08.12 | ₩4,516 | ₩4,529 | ₩4,368 | ₩4,409 | -2.37% | 1030.5만 |
|---|
| 2026.08.11 | ₩4,449 | ₩4,583 | ₩4,382 | ₩4,489 | +0.90% | 1100.8만 |
|---|
| 2026.08.10 | ₩4,288 | ₩4,502 | ₩4,275 | ₩4,409 | +2.81% | 1403.5만 |
|---|
| 2026.08.07 | ₩4,360 | ₩4,375 | ₩4,261 | ₩4,315 | -1.04% | 935.6만 |
|---|
| 2026.08.06 | ₩4,194 | ₩4,368 | ₩4,174 | ₩4,261 | +1.60% | 1479.4만 |
|---|
| 2026.08.05 | ₩4,127 | ₩4,328 | ₩4,033 | ₩4,248 | +2.92% | 1745.9만 |
|---|
| 2026.08.04 | ₩4,375 | ₩4,502 | ₩4,301 | ₩4,435 | +1.38% | 2157.8만 |
|---|
| 2026.08.03 | ₩4,060 | ₩4,288 | ₩4,020 | ₩4,261 | +4.95% | 1472.2만 |
|---|
| 2026.07.31 | ₩4,141 | ₩4,161 | ₩3,953 | ₩4,020 | -2.91% | 1532.9만 |
|---|
| 2026.07.30 | ₩4,007 | ₩4,074 | ₩3,953 | ₩4,074 | +1.67% | 1041만 |
|---|
| 2026.07.29 | ₩4,060 | ₩4,141 | ₩3,946 | ₩3,980 | -1.98% | 1795.4만 |
|---|
| 2026.07.28 | ₩3,987 | ₩4,087 | ₩3,832 | ₩4,087 | +2.52% | 2439.8만 |
|---|
| 2026.07.27 | ₩4,060 | ₩4,194 | ₩4,007 | ₩4,033 | -0.66% | 2172.4만 |
|---|
| 2026.07.24 | ₩4,074 | ₩4,141 | ₩3,913 | ₩3,966 | -2.63% | 1653만 |
|---|
| 2026.07.23 | ₩3,920 | ₩4,060 | ₩3,913 | ₩4,033 | +2.91% | 1883.2만 |
|---|
| 2026.07.22 | ₩4,074 | ₩4,114 | ₩3,980 | ₩3,993 | -1.97% | 1520.9만 |
|---|
| 2026.07.21 | ₩3,886 | ₩4,127 | ₩3,886 | ₩4,127 | +6.21% | 1486.8만 |
|---|
| 2026.07.20 | ₩3,946 | ₩3,960 | ₩3,806 | ₩3,873 | -1.87% | 2080.8만 |
|---|
| 2026.07.17 | ₩3,966 | ₩4,047 | ₩3,926 | ₩3,946 | -0.51% | 1935.3만 |
|---|
| 2026.07.16 | ₩4,355 | ₩4,382 | ₩3,987 | ₩4,047 | -7.08% | 4017.5만 |
|---|
| 2026.07.15 | ₩4,516 | ₩4,610 | ₩4,395 | ₩4,435 | -1.78% | 1942.9만 |
|---|
| 2026.07.14 | ₩4,409 | ₩4,529 | ₩4,295 | ₩4,476 | +1.52% | 2565.9만 |
|---|
| 2026.07.13 | ₩4,710 | ₩4,744 | ₩4,383 | ₩4,422 | -6.12% | 2449.8만 |
|---|
| 2026.07.10 | ₩5,092 | ₩5,092 | ₩4,610 | ₩4,770 | -6.32% | 2080.8만 |
|---|
| 2026.07.09 | ₩4,992 | ₩5,226 | ₩4,945 | ₩5,038 | +0.94% | 2229.4만 |
|---|
| 2026.07.08 | ₩4,985 | ₩5,103 | ₩4,864 | ₩4,985 | 0.00% | 2270.6만 |
|---|
| 2026.07.07 | ₩5,293 | ₩5,427 | ₩5,105 | ₩5,146 | -2.78% | 2885.6만 |
|---|
| 2026.07.06 | ₩5,065 | ₩5,481 | ₩4,904 | ₩5,306 | +4.76% | 3806.5만 |
|---|
| 2026.07.02 | ₩5,018 | ₩5,239 | ₩4,958 | ₩5,092 | +1.47% | 3263.6만 |
|---|
| 2026.07.01 | ₩4,891 | ₩5,414 | ₩4,837 | ₩4,918 | +0.55% | 3572.7만 |
|---|
| 2026.06.30 | ₩4,929 | ₩4,985 | ₩4,784 | ₩4,918 | -0.22% | 2316만 |
|---|
| 2026.06.29 | ₩4,844 | ₩5,012 | ₩4,757 | ₩4,945 | +2.07% | 2293.3만 |
|---|
| 2026.06.26 | ₩4,409 | ₩4,851 | ₩4,398 | ₩4,717 | +6.99% | 4258.8만 |
|---|
| 2026.06.25 | ₩4,342 | ₩4,529 | ₩4,275 | ₩4,476 | +3.09% | 1563.4만 |
|---|
| 2026.06.24 | ₩4,288 | ₩4,529 | ₩4,234 | ₩4,328 | +0.94% | 1550.5만 |
|---|
| 2026.06.23 | ₩4,147 | ₩4,382 | ₩4,141 | ₩4,234 | +2.10% | 1116.9만 |
|---|
| 2026.06.22 | ₩4,288 | ₩4,449 | ₩4,167 | ₩4,261 | -0.62% | 1444.5만 |
|---|
| 2026.06.18 | ₩4,261 | ₩4,395 | ₩4,167 | ₩4,328 | +1.57% | 2485.4만 |
|---|
| 2026.06.17 | ₩4,261 | ₩4,476 | ₩4,114 | ₩4,167 | -2.20% | 2217.3만 |
|---|
| 2026.06.16 | ₩4,382 | ₩4,476 | ₩4,234 | ₩4,261 | -2.75% | 1547.7만 |
|---|
| 2026.06.15 | ₩4,422 | ₩4,543 | ₩4,328 | ₩4,409 | -0.30% | 1539.4만 |
|---|
| 2026.06.12 | ₩4,288 | ₩4,415 | ₩4,181 | ₩4,221 | -1.56% | 1480.5만 |
|---|
| 2026.06.11 | ₩4,020 | ₩4,234 | ₩3,953 | ₩4,221 | +5.00% | 2542.5만 |
|---|
| 2026.06.10 | ₩4,221 | ₩4,395 | ₩4,060 | ₩4,074 | -3.49% | 1953.5만 |
|---|
| 2026.06.09 | ₩4,462 | ₩4,677 | ₩4,194 | ₩4,315 | -3.30% | 1785.1만 |
|---|
| 2026.06.08 | ₩4,583 | ₩4,583 | ₩4,395 | ₩4,449 | -2.92% | 1579.7만 |
|---|
| 2026.06.05 | ₩4,864 | ₩4,958 | ₩4,295 | ₩4,442 | -8.68% | 2694.4만 |
|---|
| 2026.06.04 | ₩4,610 | ₩5,414 | ₩4,610 | ₩5,092 | +10.47% | 3892.6만 |
|---|
| 2026.06.03 | ₩4,744 | ₩4,744 | ₩4,516 | ₩4,650 | -1.98% | 1849.9만 |
|---|
| 2026.06.02 | ₩4,931 | ₩5,079 | ₩4,784 | ₩4,837 | -1.90% | 2086.2만 |
|---|
| 2026.06.01 | ₩4,730 | ₩5,159 | ₩4,623 | ₩5,079 | +7.37% | 3098.9만 |
|---|
| 2026.05.29 | ₩4,610 | ₩4,931 | ₩4,489 | ₩4,811 | +4.36% | 2998.4만 |
|---|
| 2026.05.28 | ₩4,154 | ₩4,663 | ₩4,127 | ₩4,610 | +10.97% | 2472.3만 |
|---|
| 2026.05.27 | ₩3,940 | ₩4,382 | ₩3,886 | ₩4,248 | +7.82% | 2646.3만 |
|---|
| 2026.05.26 | ₩4,060 | ₩4,208 | ₩3,899 | ₩3,980 | -1.98% | 2962만 |
|---|
| 2026.05.22 | ₩4,147 | ₩4,248 | ₩3,993 | ₩4,033 | -2.75% | 1402.3만 |
|---|
| 2026.05.21 | ₩3,913 | ₩4,208 | ₩3,862 | ₩4,167 | +6.51% | 1317.4만 |
|---|
| 2026.05.20 | ₩3,832 | ₩4,020 | ₩3,765 | ₩3,966 | +3.50% | 1316.3만 |
|---|
| 2026.05.19 | ₩3,846 | ₩3,873 | ₩3,712 | ₩3,819 | -0.70% | 1601.1만 |
|---|
| 2026.05.18 | ₩3,913 | ₩3,953 | ₩3,779 | ₩3,873 | -1.03% | 1917만 |
|---|
| 2026.05.15 | ₩4,020 | ₩4,087 | ₩3,913 | ₩3,926 | -2.33% | 1743.2만 |
|---|
| 2026.05.14 | ₩4,194 | ₩4,295 | ₩4,060 | ₩4,074 | -2.88% | 1501만 |
|---|
| 2026.05.13 | ₩4,181 | ₩4,221 | ₩4,087 | ₩4,087 | -2.24% | 1364.4만 |
|---|
| 2026.05.12 | ₩4,301 | ₩4,328 | ₩4,100 | ₩4,221 | -1.87% | 1457.3만 |
|---|
| 2026.05.11 | ₩4,342 | ₩4,616 | ₩4,342 | ₩4,368 | +0.62% | 1401.7만 |
|---|
| 2026.05.08 | ₩4,422 | ₩4,489 | ₩4,288 | ₩4,449 | +0.61% | 1364.8만 |
|---|
| 2026.05.07 | ₩4,516 | ₩4,717 | ₩4,370 | ₩4,382 | -2.97% | 1206.3만 |
|---|
| 2026.05.06 | ₩4,275 | ₩4,610 | ₩4,208 | ₩4,596 | +7.52% | 1769.1만 |
|---|
| 2026.05.05 | ₩4,717 | ₩4,768 | ₩4,449 | ₩4,516 | -4.26% | 1348.5만 |
|---|
| 2026.05.04 | ₩4,556 | ₩4,757 | ₩4,543 | ₩4,717 | +3.53% | 1036만 |
|---|
| 2026.05.01 | ₩4,636 | ₩4,690 | ₩4,502 | ₩4,543 | -2.02% | 1229.8만 |
|---|
| 2026.04.30 | ₩4,462 | ₩4,811 | ₩4,389 | ₩4,636 | +3.90% | 1320만 |
|---|
| 2026.04.29 | ₩4,516 | ₩4,543 | ₩4,288 | ₩4,422 | -2.08% | 1220만 |
|---|
| 2026.04.28 | ₩4,596 | ₩4,683 | ₩4,529 | ₩4,569 | -0.58% | 892.2만 |
|---|
| 2026.04.27 | ₩4,636 | ₩4,811 | ₩4,610 | ₩4,663 | +0.58% | 1096.8만 |
|---|
| 2026.04.24 | ₩4,690 | ₩4,784 | ₩4,636 | ₩4,703 | +0.29% | 935.1만 |
|---|
| 2026.04.23 | ₩4,945 | ₩4,971 | ₩4,596 | ₩4,690 | -5.15% | 1127.1만 |
|---|
| 2026.04.22 | ₩4,851 | ₩4,998 | ₩4,837 | ₩4,998 | +3.04% | 1028.2만 |
|---|
| 2026.04.21 | ₩4,958 | ₩5,010 | ₩4,757 | ₩4,770 | -3.78% | 1188.8만 |
|---|
| 2026.04.20 | ₩4,965 | ₩5,092 | ₩4,904 | ₩4,945 | -0.40% | 983만 |
|---|
| 2026.04.17 | ₩5,012 | ₩5,199 | ₩4,971 | ₩5,065 | +1.07% | 1431.9만 |
|---|
| 2026.04.16 | ₩5,159 | ₩5,226 | ₩4,730 | ₩4,824 | -6.49% | 1637.6만 |
|---|
| 2026.04.15 | ₩4,784 | ₩5,025 | ₩4,770 | ₩5,025 | +5.04% | 1288.3만 |
|---|
| 2026.04.14 | ₩4,677 | ₩4,757 | ₩4,643 | ₩4,744 | +1.43% | 906.7만 |
|---|
| 2026.04.13 | ₩4,355 | ₩4,596 | ₩4,328 | ₩4,583 | +5.23% | 878.7만 |
|---|
| 2026.04.10 | ₩4,449 | ₩4,529 | ₩4,342 | ₩4,395 | -1.20% | 861.9만 |
|---|
| 2026.04.09 | ₩4,462 | ₩4,610 | ₩4,382 | ₩4,435 | -0.60% | 876.6만 |
|---|
| 2026.04.08 | ₩4,543 | ₩4,630 | ₩4,409 | ₩4,543 | 0.00% | 1567.7만 |
|---|
| 2026.04.07 | ₩4,174 | ₩4,288 | ₩4,074 | ₩4,275 | +2.41% | 1045.4만 |
|---|
| 2026.04.06 | ₩4,181 | ₩4,315 | ₩4,167 | ₩4,221 | +0.96% | 841.4만 |
|---|
| 2026.04.02 | ₩3,940 | ₩4,194 | ₩3,926 | ₩4,167 | +5.78% | 929.1만 |
|---|
| 2026.04.01 | ₩4,194 | ₩4,301 | ₩4,074 | ₩4,100 | -2.24% | 1086만 |
|---|
| 2026.03.31 | ₩3,886 | ₩4,114 | ₩3,886 | ₩4,114 | +5.86% | 1392.3만 |
|---|
| 2026.03.30 | ₩3,926 | ₩3,933 | ₩3,752 | ₩3,806 | -3.07% | 1686.4만 |
|---|
| 2026.03.27 | ₩4,141 | ₩4,181 | ₩3,899 | ₩3,940 | -4.85% | 1928.7만 |
|---|
| 2026.03.26 | ₩4,147 | ₩4,368 | ₩4,147 | ₩4,221 | +1.78% | 954.1만 |
|---|
| 2026.03.25 | ₩4,308 | ₩4,402 | ₩4,167 | ₩4,248 | -1.40% | 1355.2만 |
|---|
| 2026.03.24 | ₩4,288 | ₩4,301 | ₩4,127 | ₩4,248 | -0.94% | 1307.6만 |
|---|
| 2026.03.23 | ₩4,355 | ₩4,462 | ₩4,315 | ₩4,328 | -0.62% | 1120.3만 |
|---|
| 2026.03.20 | ₩4,489 | ₩4,583 | ₩4,301 | ₩4,355 | -2.99% | 2687.8만 |
|---|
| 2026.03.19 | ₩4,328 | ₩4,623 | ₩4,301 | ₩4,516 | +4.33% | 1131.1만 |
|---|
| 2026.03.18 | ₩4,569 | ₩4,690 | ₩4,422 | ₩4,449 | -2.64% | 1450만 |
|---|
| 2026.03.17 | ₩4,543 | ₩4,663 | ₩4,502 | ₩4,583 | +0.88% | 1060.4만 |
|---|
| 2026.03.16 | ₩4,623 | ₩4,697 | ₩4,516 | ₩4,543 | -1.74% | 1045.8만 |
|---|
| 2026.03.13 | ₩4,489 | ₩4,717 | ₩4,482 | ₩4,583 | +2.09% | 1441만 |
|---|
| 2026.03.12 | ₩4,556 | ₩4,556 | ₩4,315 | ₩4,409 | -3.24% | 1834.5만 |
|---|
| 2026.03.11 | ₩4,610 | ₩4,770 | ₩4,476 | ₩4,623 | +0.29% | 1439.8만 |
|---|
| 2026.03.10 | ₩4,677 | ₩4,784 | ₩4,556 | ₩4,610 | -1.43% | 1007.4만 |
|---|
| 2026.03.09 | ₩4,462 | ₩4,744 | ₩4,409 | ₩4,703 | +5.41% | 1279.9만 |
|---|
| 2026.03.06 | ₩4,650 | ₩4,730 | ₩4,529 | ₩4,636 | -0.29% | 1218.4만 |
|---|
| 2026.03.05 | ₩4,757 | ₩4,931 | ₩4,636 | ₩4,744 | -0.28% | 1405.5만 |
|---|
| 2026.03.04 | ₩4,824 | ₩5,038 | ₩4,730 | ₩4,878 | +1.11% | 1625.6만 |
|---|
| 2026.03.03 | ₩4,636 | ₩4,837 | ₩4,610 | ₩4,744 | +2.31% | 1256.9만 |
|---|
| 2026.03.02 | ₩4,663 | ₩4,971 | ₩4,636 | ₩4,864 | +4.31% | 1400.4만 |
|---|
| 2026.02.27 | ₩4,891 | ₩4,985 | ₩4,784 | ₩4,918 | +0.55% | 1461.2만 |
|---|
| 2026.02.26 | ₩4,931 | ₩5,079 | ₩4,784 | ₩5,052 | +2.45% | 1693.5만 |
|---|
| 2026.02.25 | ₩5,239 | ₩5,467 | ₩5,026 | ₩5,052 | -3.58% | 4455만 |
|---|
| 2026.02.24 | ₩4,543 | ₩4,824 | ₩4,529 | ₩4,730 | +4.13% | 1589.3만 |
|---|
| 2026.02.23 | ₩4,556 | ₩4,770 | ₩4,462 | ₩4,569 | +0.29% | 1450.1만 |
|---|
| 2026.02.20 | ₩4,878 | ₩4,958 | ₩4,529 | ₩4,583 | -6.04% | 1891.8만 |
|---|
| 2026.02.19 | ₩4,636 | ₩4,998 | ₩4,616 | ₩4,985 | +7.51% | 2031.8만 |
|---|
| 2026.02.18 | ₩4,100 | ₩4,744 | ₩3,993 | ₩4,730 | +15.36% | 3859.3만 |
|---|
| 2026.02.17 | ₩4,663 | ₩4,677 | ₩4,435 | ₩4,636 | -0.57% | 1731.6만 |
|---|
| 2026.02.13 | ₩4,824 | ₩4,985 | ₩4,623 | ₩4,677 | -3.06% | 1616.1만 |
|---|
| 2026.02.12 | ₩5,012 | ₩5,025 | ₩4,677 | ₩4,797 | -4.28% | 1905.2만 |
|---|
| 2026.02.11 | ₩5,186 | ₩5,199 | ₩4,878 | ₩4,971 | -4.13% | 2404.5만 |
|---|
| 2026.02.10 | ₩5,367 | ₩5,479 | ₩5,146 | ₩5,159 | -3.87% | 1112.7만 |
|---|
| 2026.02.09 | ₩5,293 | ₩5,360 | ₩5,159 | ₩5,333 | +0.76% | 1418.4만 |
|---|
| 2026.02.06 | ₩5,012 | ₩5,387 | ₩4,945 | ₩5,333 | +6.42% | 2627.3만 |
|---|
| 2026.02.05 | ₩5,079 | ₩5,193 | ₩4,744 | ₩4,770 | -6.07% | 4062.7만 |
|---|
| 2026.02.04 | ₩5,521 | ₩5,528 | ₩4,971 | ₩5,226 | -5.34% | 3683.6만 |
|---|
| 2026.02.03 | ₩5,648 | ₩5,742 | ₩5,306 | ₩5,494 | -2.73% | 2349.7만 |
|---|
| 2026.02.02 | ₩5,521 | ₩5,708 | ₩5,467 | ₩5,601 | +1.46% | 1744.4만 |
|---|
| 2026.01.30 | ₩5,715 | ₩5,822 | ₩5,574 | ₩5,615 | -1.76% | 1976.9만 |
|---|
| 2026.01.29 | ₩5,950 | ₩6,003 | ₩5,762 | ₩5,789 | -2.70% | 1745.6만 |
|---|
| 2026.01.28 | ₩6,218 | ₩6,218 | ₩5,916 | ₩5,990 | -3.66% | 1621.3만 |
|---|
| 2026.01.27 | ₩6,218 | ₩6,352 | ₩6,010 | ₩6,164 | -0.86% | 1585.6만 |
|---|
| 2026.01.26 | ₩6,311 | ₩6,325 | ₩6,097 | ₩6,151 | -2.55% | 1546.4만 |
|---|
| 2026.01.23 | ₩6,569 | ₩6,646 | ₩6,298 | ₩6,338 | -3.51% | 1832.9만 |
|---|
| 2026.01.22 | ₩6,231 | ₩7,022 | ₩6,191 | ₩6,646 | +6.67% | 3643.5만 |
|---|
| 2026.01.21 | ₩5,916 | ₩6,265 | ₩5,829 | ₩6,177 | +4.42% | 2695만 |
|---|
| 2026.01.20 | ₩5,976 | ₩6,097 | ₩5,883 | ₩5,896 | -1.35% | 2228.8만 |
|---|
| 2026.01.16 | ₩6,231 | ₩6,539 | ₩6,097 | ₩6,258 | +0.43% | 2143.1만 |
|---|
| 2026.01.15 | ₩6,499 | ₩6,526 | ₩6,204 | ₩6,218 | -4.33% | 1918.3만 |
|---|
| 2026.01.14 | ₩6,191 | ₩6,526 | ₩6,177 | ₩6,499 | +4.98% | 1695.5만 |
|---|
| 2026.01.13 | ₩6,539 | ₩6,646 | ₩6,204 | ₩6,285 | -3.89% | 1899.6만 |
|---|
| 2026.01.12 | ₩6,378 | ₩6,673 | ₩6,325 | ₩6,445 | +1.05% | 2470만 |
|---|
| 2026.01.09 | ₩6,405 | ₩6,452 | ₩6,191 | ₩6,244 | -2.51% | 1538.1만 |
|---|
| 2026.01.08 | ₩6,425 | ₩6,425 | ₩6,231 | ₩6,298 | -1.98% | 1718.7만 |
|---|
| 2026.01.07 | ₩6,104 | ₩6,700 | ₩6,089 | ₩6,512 | +6.70% | 3311.7만 |
|---|
| 2026.01.06 | ₩5,842 | ₩6,244 | ₩5,829 | ₩6,097 | +4.36% | 2317.8만 |
|---|
| 2026.01.05 | ₩5,708 | ₩5,923 | ₩5,695 | ₩5,856 | +2.58% | 1761.8만 |
|---|
| 2026.01.02 | ₩5,588 | ₩5,668 | ₩5,521 | ₩5,628 | +0.72% | 1622.7만 |
|---|
| 2025.12.31 | ₩5,494 | ₩5,548 | ₩5,427 | ₩5,481 | -0.24% | 1521.7만 |
|---|
| 2025.12.30 | ₩5,561 | ₩5,641 | ₩5,494 | ₩5,507 | -0.96% | 1802.4만 |
|---|
| 2025.12.29 | ₩5,601 | ₩5,775 | ₩5,507 | ₩5,534 | -1.20% | 2456.8만 |
|---|
| 2025.12.26 | ₩5,909 | ₩5,909 | ₩5,668 | ₩5,695 | -3.63% | 1594.9만 |
|---|
| 2025.12.24 | ₩5,829 | ₩5,936 | ₩5,762 | ₩5,896 | +1.15% | 942.2만 |
|---|
| 2025.12.23 | ₩5,802 | ₩5,889 | ₩5,601 | ₩5,842 | +0.69% | 2603.6만 |
|---|
| 2025.12.22 | ₩5,842 | ₩6,070 | ₩5,762 | ₩5,896 | +0.92% | 2462.9만 |
|---|
| 2025.12.19 | ₩6,043 | ₩6,070 | ₩5,695 | ₩5,708 | -5.54% | 5500.9만 |
|---|
| 2025.12.18 | ₩6,378 | ₩6,646 | ₩5,950 | ₩5,950 | -6.72% | 3168.5만 |
|---|
| 2025.12.17 | ₩6,043 | ₩6,714 | ₩6,003 | ₩6,271 | +3.77% | 6555.5만 |
|---|
| 2025.12.16 | ₩5,568 | ₩5,802 | ₩5,548 | ₩5,628 | +1.08% | 1361.7만 |
|---|
| 2025.12.15 | ₩5,822 | ₩5,842 | ₩5,553 | ₩5,628 | -3.34% | 1741.5만 |
|---|
| 2025.12.12 | ₩6,124 | ₩6,218 | ₩5,775 | ₩5,802 | -5.25% | 1797.8만 |
|---|
| 2025.12.11 | ₩6,298 | ₩6,439 | ₩6,124 | ₩6,137 | -2.55% | 1357.6만 |
|---|
| 2025.12.10 | ₩6,378 | ₩6,573 | ₩6,238 | ₩6,392 | +0.21% | 1368.4만 |
|---|
| 2025.12.09 | ₩6,338 | ₩6,573 | ₩6,177 | ₩6,392 | +0.85% | 1774.3만 |
|---|
| 2025.12.08 | ₩6,667 | ₩6,821 | ₩6,271 | ₩6,459 | -3.12% | 3494만 |
|---|
| 2025.12.05 | ₩6,526 | ₩6,539 | ₩6,258 | ₩6,311 | -3.29% | 1712.8만 |
|---|
| 2025.12.04 | ₩6,204 | ₩6,620 | ₩6,137 | ₩6,593 | +6.26% | 1990.6만 |
|---|
| 2025.12.03 | ₩5,856 | ₩6,258 | ₩5,802 | ₩6,244 | +6.64% | 1982.2만 |
|---|
| 2025.12.02 | ₩5,856 | ₩6,053 | ₩5,775 | ₩5,789 | -1.14% | 1762.1만 |
|---|
| 2025.12.01 | ₩5,976 | ₩6,089 | ₩5,842 | ₩5,842 | -2.24% | 1825.7만 |
|---|
| 2025.11.28 | ₩5,976 | ₩6,224 | ₩5,896 | ₩6,204 | +3.81% | 1057.1만 |
|---|
| 2025.11.26 | ₩5,863 | ₩6,003 | ₩5,762 | ₩5,909 | +0.80% | 1725.3만 |
|---|
| 2025.11.25 | ₩5,735 | ₩5,909 | ₩5,601 | ₩5,856 | +2.10% | 1624.6만 |
|---|
| 2025.11.24 | ₩5,628 | ₩5,829 | ₩5,554 | ₩5,802 | +3.10% | 1770.2만 |
|---|
| 2025.11.21 | ₩5,239 | ₩5,708 | ₩5,159 | ₩5,588 | +6.65% | 3363.2만 |
|---|
| 2025.11.20 | ₩5,561 | ₩5,856 | ₩5,105 | ₩5,159 | -7.23% | 3883.6만 |
|---|
| 2025.11.19 | ₩5,574 | ₩5,655 | ₩5,333 | ₩5,400 | -3.12% | 2783.7만 |
|---|
| 2025.11.18 | ₩5,394 | ₩5,695 | ₩5,306 | ₩5,574 | +3.35% | 2578.3만 |
|---|
| 2025.11.17 | ₩5,534 | ₩5,735 | ₩5,380 | ₩5,521 | -0.24% | 2475.1만 |
|---|
| 2025.11.14 | ₩5,588 | ₩5,869 | ₩5,534 | ₩5,548 | -0.72% | 3141.5만 |
|---|
| 2025.11.13 | ₩6,084 | ₩6,177 | ₩5,762 | ₩5,802 | -4.63% | 2569만 |
|---|
| 2025.11.12 | ₩6,325 | ₩6,432 | ₩6,084 | ₩6,231 | -1.48% | 2354.9만 |
|---|
| 2025.11.11 | ₩6,043 | ₩6,392 | ₩5,976 | ₩6,311 | +4.43% | 2452.6만 |
|---|
| 2025.11.10 | ₩6,559 | ₩6,646 | ₩5,990 | ₩6,043 | -7.87% | 3337만 |
|---|
| 2025.11.07 | ₩6,030 | ₩6,218 | ₩5,601 | ₩6,191 | +2.67% | 5263.8만 |
|---|
| 2025.11.06 | ₩6,673 | ₩6,687 | ₩6,164 | ₩6,191 | -7.23% | 3832.7만 |
|---|
| 2025.11.05 | ₩6,794 | ₩6,961 | ₩6,506 | ₩6,646 | -2.17% | 5742.4만 |
|---|
| 2025.11.04 | ₩6,968 | ₩7,129 | ₩6,660 | ₩6,700 | -3.85% | 4337.2만 |
|---|
| 2025.11.03 | ₩7,464 | ₩7,719 | ₩7,142 | ₩7,290 | -2.33% | 4833만 |
|---|
| 2025.10.31 | ₩7,638 | ₩7,686 | ₩7,250 | ₩7,397 | -3.16% | 4330.4만 |
|---|
| 2025.10.30 | ₩7,611 | ₩7,826 | ₩7,544 | ₩7,571 | -0.53% | 3337.2만 |
|---|
| 2025.10.29 | ₩8,027 | ₩8,174 | ₩7,611 | ₩7,866 | -2.00% | 4360.7만 |
|---|
| 2025.10.28 | ₩8,335 | ₩8,375 | ₩7,839 | ₩7,920 | -4.98% | 3864.3만 |
|---|
| 2025.10.27 | ₩8,241 | ₩8,710 | ₩7,953 | ₩8,442 | +2.44% | 5525.3만 |
|---|
| 2025.10.24 | ₩7,960 | ₩8,241 | ₩7,670 | ₩8,094 | +1.68% | 3905.7만 |
|---|
| 2025.10.23 | ₩7,692 | ₩7,893 | ₩7,544 | ₩7,678 | -0.17% | 3516.4만 |
|---|
| 2025.10.22 | ₩8,134 | ₩8,456 | ₩7,477 | ₩7,705 | -5.27% | 4527.7만 |
|---|
| 2025.10.21 | ₩8,918 | ₩8,975 | ₩8,040 | ₩8,188 | -8.19% | 5824.3만 |
|---|
| 2025.10.20 | ₩8,335 | ₩9,621 | ₩8,322 | ₩8,951 | +7.40% | 9005.5만 |
|---|
| 2025.10.17 | ₩8,241 | ₩8,375 | ₩7,786 | ₩7,853 | -4.72% | 7019.1만 |
|---|
| 2025.10.16 | ₩9,099 | ₩9,434 | ₩8,375 | ₩8,523 | -6.33% | 2.3억 |
|---|
| 2025.10.15 | ₩8,107 | ₩9,139 | ₩8,054 | ₩9,099 | +12.23% | 1.8억 |
|---|
| 2025.10.14 | ₩7,129 | ₩8,040 | ₩6,794 | ₩7,893 | +10.71% | 1억 |
|---|
| 2025.10.13 | ₩7,397 | ₩7,464 | ₩7,035 | ₩7,410 | +0.18% | 5700.8만 |
|---|
| 2025.10.10 | ₩8,094 | ₩8,308 | ₩7,102 | ₩7,129 | -11.92% | 6053만 |
|---|