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 | ₩5,373 | ₩5,929 | ₩5,206 | ₩5,835 | +8.59% | 3534.4만 |
| 2026.10.08 | ₩5,608 | ₩5,621 | ₩5,072 | ₩5,286 | -5.73% | 3089.8만 |
| 2026.10.07 | ₩6,029 | ₩6,156 | ₩5,661 | ₩5,715 | -5.22% | 4073.1만 |
| 2026.10.06 | ₩6,437 | ₩6,946 | ₩5,882 | ₩6,196 | -3.74% | 7110.6만 |
| 2026.10.05 | ₩5,567 | ₩6,605 | ₩5,434 | ₩6,397 | +14.90% | 6727.9만 |
| 2026.10.02 | ₩5,594 | ₩5,715 | ₩5,367 | ₩5,514 | -1.44% | 1884만 |
| 2026.10.01 | ₩5,447 | ₩5,581 | ₩5,300 | ₩5,447 | 0.00% | 1748.4만 |
| 2026.09.30 | ₩5,474 | ₩5,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,527 |
| +0.98% |
| 3278.6만 |
| 2026.09.29 | ₩4,992 | ₩5,407 | ₩4,983 | ₩5,393 | +8.04% | 2156.4만 |
|---|
| 2026.09.28 | ₩4,938 | ₩5,139 | ₩4,905 | ₩4,952 | +0.27% | 1305.9만 |
|---|
| 2026.09.25 | ₩5,206 | ₩5,219 | ₩4,952 | ₩5,005 | -3.86% | 1048.1만 |
|---|
| 2026.09.24 | ₩4,885 | ₩5,219 | ₩4,831 | ₩5,206 | +6.58% | 1933.8만 |
|---|
| 2026.09.23 | ₩5,393 | ₩5,474 | ₩4,898 | ₩4,952 | -8.19% | 2367.1만 |
|---|
| 2026.09.22 | ₩5,353 | ₩5,567 | ₩5,219 | ₩5,420 | +1.25% | 4046만 |
|---|
| 2026.09.21 | ₩5,246 | ₩5,373 | ₩5,126 | ₩5,313 | +1.28% | 3772.9만 |
|---|
| 2026.09.18 | ₩4,738 | ₩5,126 | ₩4,684 | ₩5,126 | +8.19% | 4432.6만 |
|---|
| 2026.09.17 | ₩4,390 | ₩4,805 | ₩4,363 | ₩4,738 | +7.93% | 2825.1만 |
|---|
| 2026.09.16 | ₩4,363 | ₩4,430 | ₩4,229 | ₩4,269 | -2.15% | 1481.4만 |
|---|
| 2026.09.15 | ₩4,510 | ₩4,510 | ₩4,309 | ₩4,336 | -3.86% | 1188.1만 |
|---|
| 2026.09.14 | ₩4,269 | ₩4,624 | ₩4,256 | ₩4,564 | +6.90% | 1710.3만 |
|---|
| 2026.09.11 | ₩4,296 | ₩4,350 | ₩4,216 | ₩4,283 | -0.31% | 803.4만 |
|---|
| 2026.09.10 | ₩4,202 | ₩4,350 | ₩4,149 | ₩4,229 | +0.64% | 1061.7만 |
|---|
| 2026.09.09 | ₩4,577 | ₩4,617 | ₩4,296 | ₩4,303 | -5.99% | 1419.9만 |
|---|
| 2026.09.08 | ₩4,791 | ₩4,805 | ₩4,590 | ₩4,604 | -3.91% | 1499만 |
|---|
| 2026.09.04 | ₩4,570 | ₩4,952 | ₩4,564 | ₩4,858 | +6.30% | 2903.9만 |
|---|
| 2026.09.03 | ₩4,597 | ₩4,617 | ₩4,403 | ₩4,604 | +0.15% | 1374.6만 |
|---|
| 2026.09.02 | ₩4,470 | ₩4,669 | ₩4,396 | ₩4,524 | +1.20% | 1405.3만 |
|---|
| 2026.09.01 | ₩4,470 | ₩4,524 | ₩4,390 | ₩4,457 | -0.30% | 999.2만 |
|---|
| 2026.08.31 | ₩4,423 | ₩4,564 | ₩4,350 | ₩4,550 | +2.87% | 1390.3만 |
|---|
| 2026.08.28 | ₩4,550 | ₩4,617 | ₩4,430 | ₩4,470 | -1.76% | 1056.1만 |
|---|
| 2026.08.27 | ₩4,704 | ₩4,751 | ₩4,577 | ₩4,604 | -2.13% | 1098.7만 |
|---|
| 2026.08.26 | ₩4,698 | ₩4,751 | ₩4,590 | ₩4,671 | -0.57% | 1297.8만 |
|---|
| 2026.08.25 | ₩4,376 | ₩4,805 | ₩4,363 | ₩4,764 | +8.87% | 2251.7만 |
|---|
| 2026.08.24 | ₩4,577 | ₩4,604 | ₩4,303 | ₩4,350 | -4.97% | 1515.5만 |
|---|
| 2026.08.21 | ₩4,537 | ₩4,858 | ₩4,510 | ₩4,684 | +3.24% | 2289.9만 |
|---|
| 2026.08.20 | ₩4,550 | ₩4,631 | ₩4,376 | ₩4,470 | -1.76% | 2145.4만 |
|---|
| 2026.08.19 | ₩4,383 | ₩4,684 | ₩4,269 | ₩4,684 | +6.87% | 3037만 |
|---|
| 2026.08.18 | ₩4,055 | ₩4,149 | ₩3,908 | ₩4,135 | +1.98% | 1634.8만 |
|---|
| 2026.08.17 | ₩4,176 | ₩4,229 | ₩4,122 | ₩4,162 | -0.32% | 1062.2만 |
|---|
| 2026.08.14 | ₩4,416 | ₩4,423 | ₩4,202 | ₩4,229 | -4.24% | 1054.5만 |
|---|
| 2026.08.13 | ₩4,430 | ₩4,483 | ₩4,376 | ₩4,430 | 0.00% | 1070만 |
|---|
| 2026.08.12 | ₩4,510 | ₩4,524 | ₩4,363 | ₩4,403 | -2.37% | 1030.5만 |
|---|
| 2026.08.11 | ₩4,443 | ₩4,577 | ₩4,376 | ₩4,483 | +0.90% | 1100.8만 |
|---|
| 2026.08.10 | ₩4,283 | ₩4,497 | ₩4,269 | ₩4,403 | +2.81% | 1403.5만 |
|---|
| 2026.08.07 | ₩4,355 | ₩4,370 | ₩4,256 | ₩4,309 | -1.04% | 935.6만 |
|---|
| 2026.08.06 | ₩4,189 | ₩4,363 | ₩4,169 | ₩4,256 | +1.60% | 1479.4만 |
|---|
| 2026.08.05 | ₩4,122 | ₩4,323 | ₩4,028 | ₩4,242 | +2.92% | 1745.9만 |
|---|
| 2026.08.04 | ₩4,370 | ₩4,497 | ₩4,296 | ₩4,430 | +1.38% | 2157.8만 |
|---|
| 2026.08.03 | ₩4,055 | ₩4,283 | ₩4,015 | ₩4,256 | +4.95% | 1472.2만 |
|---|
| 2026.07.31 | ₩4,135 | ₩4,155 | ₩3,948 | ₩4,015 | -2.91% | 1532.9만 |
|---|
| 2026.07.30 | ₩4,002 | ₩4,068 | ₩3,948 | ₩4,068 | +1.67% | 1041만 |
|---|
| 2026.07.29 | ₩4,055 | ₩4,135 | ₩3,941 | ₩3,975 | -1.98% | 1795.4만 |
|---|
| 2026.07.28 | ₩3,982 | ₩4,082 | ₩3,828 | ₩4,082 | +2.52% | 2439.8만 |
|---|
| 2026.07.27 | ₩4,055 | ₩4,189 | ₩4,002 | ₩4,028 | -0.66% | 2172.4만 |
|---|
| 2026.07.24 | ₩4,068 | ₩4,135 | ₩3,908 | ₩3,961 | -2.63% | 1653만 |
|---|
| 2026.07.23 | ₩3,915 | ₩4,055 | ₩3,908 | ₩4,028 | +2.91% | 1883.2만 |
|---|
| 2026.07.22 | ₩4,068 | ₩4,109 | ₩3,975 | ₩3,988 | -1.97% | 1520.9만 |
|---|
| 2026.07.21 | ₩3,881 | ₩4,122 | ₩3,881 | ₩4,122 | +6.21% | 1486.8만 |
|---|
| 2026.07.20 | ₩3,941 | ₩3,955 | ₩3,801 | ₩3,868 | -1.87% | 2080.8만 |
|---|
| 2026.07.17 | ₩3,961 | ₩4,042 | ₩3,921 | ₩3,941 | -0.51% | 1935.3만 |
|---|
| 2026.07.16 | ₩4,350 | ₩4,376 | ₩3,982 | ₩4,042 | -7.08% | 4017.5만 |
|---|
| 2026.07.15 | ₩4,510 | ₩4,604 | ₩4,390 | ₩4,430 | -1.78% | 1942.9만 |
|---|
| 2026.07.14 | ₩4,403 | ₩4,524 | ₩4,289 | ₩4,470 | +1.52% | 2565.9만 |
|---|
| 2026.07.13 | ₩4,704 | ₩4,738 | ₩4,378 | ₩4,416 | -6.12% | 2449.8만 |
|---|
| 2026.07.10 | ₩5,086 | ₩5,086 | ₩4,604 | ₩4,764 | -6.32% | 2080.8만 |
|---|
| 2026.07.09 | ₩4,985 | ₩5,219 | ₩4,938 | ₩5,032 | +0.94% | 2229.4만 |
|---|
| 2026.07.08 | ₩4,979 | ₩5,096 | ₩4,858 | ₩4,979 | 0.00% | 2270.6만 |
|---|
| 2026.07.07 | ₩5,286 | ₩5,420 | ₩5,099 | ₩5,139 | -2.78% | 2885.6만 |
|---|
| 2026.07.06 | ₩5,059 | ₩5,474 | ₩4,898 | ₩5,300 | +4.76% | 3806.5만 |
|---|
| 2026.07.02 | ₩5,012 | ₩5,233 | ₩4,952 | ₩5,086 | +1.47% | 3263.6만 |
|---|
| 2026.07.01 | ₩4,885 | ₩5,407 | ₩4,831 | ₩4,912 | +0.55% | 3572.7만 |
|---|
| 2026.06.30 | ₩4,922 | ₩4,979 | ₩4,778 | ₩4,912 | -0.22% | 2316만 |
|---|
| 2026.06.29 | ₩4,838 | ₩5,005 | ₩4,751 | ₩4,938 | +2.07% | 2293.3만 |
|---|
| 2026.06.26 | ₩4,403 | ₩4,845 | ₩4,392 | ₩4,711 | +6.99% | 4258.8만 |
|---|
| 2026.06.25 | ₩4,336 | ₩4,524 | ₩4,269 | ₩4,470 | +3.09% | 1563.4만 |
|---|
| 2026.06.24 | ₩4,283 | ₩4,524 | ₩4,229 | ₩4,323 | +0.94% | 1550.5만 |
|---|
| 2026.06.23 | ₩4,142 | ₩4,376 | ₩4,135 | ₩4,229 | +2.10% | 1116.9만 |
|---|
| 2026.06.22 | ₩4,283 | ₩4,443 | ₩4,162 | ₩4,256 | -0.62% | 1444.5만 |
|---|
| 2026.06.18 | ₩4,256 | ₩4,390 | ₩4,162 | ₩4,323 | +1.57% | 2485.4만 |
|---|
| 2026.06.17 | ₩4,256 | ₩4,470 | ₩4,109 | ₩4,162 | -2.20% | 2217.3만 |
|---|
| 2026.06.16 | ₩4,376 | ₩4,470 | ₩4,229 | ₩4,256 | -2.75% | 1547.7만 |
|---|
| 2026.06.15 | ₩4,416 | ₩4,537 | ₩4,323 | ₩4,403 | -0.30% | 1539.4만 |
|---|
| 2026.06.12 | ₩4,283 | ₩4,410 | ₩4,176 | ₩4,216 | -1.56% | 1480.5만 |
|---|
| 2026.06.11 | ₩4,015 | ₩4,229 | ₩3,948 | ₩4,216 | +5.00% | 2542.5만 |
|---|
| 2026.06.10 | ₩4,216 | ₩4,390 | ₩4,055 | ₩4,068 | -3.49% | 1953.5만 |
|---|
| 2026.06.09 | ₩4,457 | ₩4,671 | ₩4,189 | ₩4,309 | -3.30% | 1785.1만 |
|---|
| 2026.06.08 | ₩4,577 | ₩4,577 | ₩4,390 | ₩4,443 | -2.92% | 1579.7만 |
|---|
| 2026.06.05 | ₩4,858 | ₩4,952 | ₩4,289 | ₩4,437 | -8.68% | 2694.4만 |
|---|
| 2026.06.04 | ₩4,604 | ₩5,407 | ₩4,604 | ₩5,086 | +10.47% | 3892.6만 |
|---|
| 2026.06.03 | ₩4,738 | ₩4,738 | ₩4,510 | ₩4,644 | -1.98% | 1849.9만 |
|---|
| 2026.06.02 | ₩4,925 | ₩5,072 | ₩4,778 | ₩4,831 | -1.90% | 2086.2만 |
|---|
| 2026.06.01 | ₩4,724 | ₩5,153 | ₩4,617 | ₩5,072 | +7.37% | 3098.9만 |
|---|
| 2026.05.29 | ₩4,604 | ₩4,925 | ₩4,483 | ₩4,805 | +4.36% | 2998.4만 |
|---|
| 2026.05.28 | ₩4,149 | ₩4,657 | ₩4,122 | ₩4,604 | +10.97% | 2472.3만 |
|---|
| 2026.05.27 | ₩3,935 | ₩4,376 | ₩3,881 | ₩4,242 | +7.82% | 2646.3만 |
|---|
| 2026.05.26 | ₩4,055 | ₩4,202 | ₩3,895 | ₩3,975 | -1.98% | 2962만 |
|---|
| 2026.05.22 | ₩4,142 | ₩4,242 | ₩3,988 | ₩4,028 | -2.75% | 1402.3만 |
|---|
| 2026.05.21 | ₩3,908 | ₩4,202 | ₩3,857 | ₩4,162 | +6.51% | 1317.4만 |
|---|
| 2026.05.20 | ₩3,828 | ₩4,015 | ₩3,761 | ₩3,961 | +3.50% | 1316.3만 |
|---|
| 2026.05.19 | ₩3,841 | ₩3,868 | ₩3,707 | ₩3,814 | -0.70% | 1601.1만 |
|---|
| 2026.05.18 | ₩3,908 | ₩3,948 | ₩3,774 | ₩3,868 | -1.03% | 1917만 |
|---|
| 2026.05.15 | ₩4,015 | ₩4,082 | ₩3,908 | ₩3,921 | -2.33% | 1743.2만 |
|---|
| 2026.05.14 | ₩4,189 | ₩4,289 | ₩4,055 | ₩4,068 | -2.88% | 1501만 |
|---|
| 2026.05.13 | ₩4,176 | ₩4,216 | ₩4,082 | ₩4,082 | -2.24% | 1364.4만 |
|---|
| 2026.05.12 | ₩4,296 | ₩4,323 | ₩4,095 | ₩4,216 | -1.87% | 1457.3만 |
|---|
| 2026.05.11 | ₩4,336 | ₩4,611 | ₩4,336 | ₩4,363 | +0.62% | 1401.7만 |
|---|
| 2026.05.08 | ₩4,416 | ₩4,483 | ₩4,283 | ₩4,443 | +0.61% | 1364.8만 |
|---|
| 2026.05.07 | ₩4,510 | ₩4,711 | ₩4,364 | ₩4,376 | -2.97% | 1206.3만 |
|---|
| 2026.05.06 | ₩4,269 | ₩4,604 | ₩4,202 | ₩4,590 | +7.52% | 1769.1만 |
|---|
| 2026.05.05 | ₩4,711 | ₩4,762 | ₩4,443 | ₩4,510 | -4.26% | 1348.5만 |
|---|
| 2026.05.04 | ₩4,550 | ₩4,751 | ₩4,537 | ₩4,711 | +3.53% | 1036만 |
|---|
| 2026.05.01 | ₩4,631 | ₩4,684 | ₩4,497 | ₩4,537 | -2.02% | 1229.8만 |
|---|
| 2026.04.30 | ₩4,457 | ₩4,805 | ₩4,383 | ₩4,631 | +3.90% | 1320만 |
|---|
| 2026.04.29 | ₩4,510 | ₩4,537 | ₩4,283 | ₩4,416 | -2.08% | 1220만 |
|---|
| 2026.04.28 | ₩4,590 | ₩4,677 | ₩4,524 | ₩4,564 | -0.58% | 892.2만 |
|---|
| 2026.04.27 | ₩4,631 | ₩4,805 | ₩4,604 | ₩4,657 | +0.58% | 1096.8만 |
|---|
| 2026.04.24 | ₩4,684 | ₩4,778 | ₩4,631 | ₩4,698 | +0.29% | 935.1만 |
|---|
| 2026.04.23 | ₩4,938 | ₩4,965 | ₩4,590 | ₩4,684 | -5.15% | 1127.1만 |
|---|
| 2026.04.22 | ₩4,845 | ₩4,992 | ₩4,831 | ₩4,992 | +3.04% | 1028.2만 |
|---|
| 2026.04.21 | ₩4,952 | ₩5,004 | ₩4,751 | ₩4,764 | -3.78% | 1188.8만 |
|---|
| 2026.04.20 | ₩4,958 | ₩5,086 | ₩4,898 | ₩4,938 | -0.40% | 983만 |
|---|
| 2026.04.17 | ₩5,005 | ₩5,193 | ₩4,965 | ₩5,059 | +1.07% | 1431.9만 |
|---|
| 2026.04.16 | ₩5,153 | ₩5,219 | ₩4,724 | ₩4,818 | -6.49% | 1637.6만 |
|---|
| 2026.04.15 | ₩4,778 | ₩5,019 | ₩4,764 | ₩5,019 | +5.04% | 1288.3만 |
|---|
| 2026.04.14 | ₩4,671 | ₩4,751 | ₩4,637 | ₩4,738 | +1.43% | 906.7만 |
|---|
| 2026.04.13 | ₩4,350 | ₩4,590 | ₩4,323 | ₩4,577 | +5.23% | 878.7만 |
|---|
| 2026.04.10 | ₩4,443 | ₩4,524 | ₩4,336 | ₩4,390 | -1.20% | 861.9만 |
|---|
| 2026.04.09 | ₩4,457 | ₩4,604 | ₩4,376 | ₩4,430 | -0.60% | 876.6만 |
|---|
| 2026.04.08 | ₩4,537 | ₩4,624 | ₩4,403 | ₩4,537 | 0.00% | 1567.7만 |
|---|
| 2026.04.07 | ₩4,169 | ₩4,283 | ₩4,068 | ₩4,269 | +2.41% | 1045.4만 |
|---|
| 2026.04.06 | ₩4,176 | ₩4,309 | ₩4,162 | ₩4,216 | +0.96% | 841.4만 |
|---|
| 2026.04.02 | ₩3,935 | ₩4,189 | ₩3,921 | ₩4,162 | +5.78% | 929.1만 |
|---|
| 2026.04.01 | ₩4,189 | ₩4,296 | ₩4,068 | ₩4,095 | -2.24% | 1086만 |
|---|
| 2026.03.31 | ₩3,881 | ₩4,109 | ₩3,881 | ₩4,109 | +5.86% | 1392.3만 |
|---|
| 2026.03.30 | ₩3,921 | ₩3,928 | ₩3,747 | ₩3,801 | -3.07% | 1686.4만 |
|---|
| 2026.03.27 | ₩4,135 | ₩4,176 | ₩3,895 | ₩3,935 | -4.85% | 1928.7만 |
|---|
| 2026.03.26 | ₩4,142 | ₩4,363 | ₩4,142 | ₩4,216 | +1.78% | 954.1만 |
|---|
| 2026.03.25 | ₩4,303 | ₩4,396 | ₩4,162 | ₩4,242 | -1.40% | 1355.2만 |
|---|
| 2026.03.24 | ₩4,283 | ₩4,296 | ₩4,122 | ₩4,242 | -0.94% | 1307.6만 |
|---|
| 2026.03.23 | ₩4,350 | ₩4,457 | ₩4,309 | ₩4,323 | -0.62% | 1120.3만 |
|---|
| 2026.03.20 | ₩4,483 | ₩4,577 | ₩4,296 | ₩4,350 | -2.99% | 2687.8만 |
|---|
| 2026.03.19 | ₩4,323 | ₩4,617 | ₩4,296 | ₩4,510 | +4.33% | 1131.1만 |
|---|
| 2026.03.18 | ₩4,564 | ₩4,684 | ₩4,416 | ₩4,443 | -2.64% | 1450만 |
|---|
| 2026.03.17 | ₩4,537 | ₩4,657 | ₩4,497 | ₩4,577 | +0.88% | 1060.4만 |
|---|
| 2026.03.16 | ₩4,617 | ₩4,691 | ₩4,510 | ₩4,537 | -1.74% | 1045.8만 |
|---|
| 2026.03.13 | ₩4,483 | ₩4,711 | ₩4,477 | ₩4,577 | +2.09% | 1441만 |
|---|
| 2026.03.12 | ₩4,550 | ₩4,550 | ₩4,309 | ₩4,403 | -3.24% | 1834.5만 |
|---|
| 2026.03.11 | ₩4,604 | ₩4,764 | ₩4,470 | ₩4,617 | +0.29% | 1439.8만 |
|---|
| 2026.03.10 | ₩4,671 | ₩4,778 | ₩4,550 | ₩4,604 | -1.43% | 1007.4만 |
|---|
| 2026.03.09 | ₩4,457 | ₩4,738 | ₩4,403 | ₩4,698 | +5.41% | 1279.9만 |
|---|
| 2026.03.06 | ₩4,644 | ₩4,724 | ₩4,524 | ₩4,631 | -0.29% | 1218.4만 |
|---|
| 2026.03.05 | ₩4,751 | ₩4,925 | ₩4,631 | ₩4,738 | -0.28% | 1405.5만 |
|---|
| 2026.03.04 | ₩4,818 | ₩5,032 | ₩4,724 | ₩4,871 | +1.11% | 1625.6만 |
|---|
| 2026.03.03 | ₩4,631 | ₩4,831 | ₩4,604 | ₩4,738 | +2.31% | 1256.9만 |
|---|
| 2026.03.02 | ₩4,657 | ₩4,965 | ₩4,631 | ₩4,858 | +4.31% | 1400.4만 |
|---|
| 2026.02.27 | ₩4,885 | ₩4,979 | ₩4,778 | ₩4,912 | +0.55% | 1461.2만 |
|---|
| 2026.02.26 | ₩4,925 | ₩5,072 | ₩4,778 | ₩5,045 | +2.45% | 1693.5만 |
|---|
| 2026.02.25 | ₩5,233 | ₩5,460 | ₩5,020 | ₩5,045 | -3.58% | 4455만 |
|---|
| 2026.02.24 | ₩4,537 | ₩4,818 | ₩4,524 | ₩4,724 | +4.13% | 1589.3만 |
|---|
| 2026.02.23 | ₩4,550 | ₩4,764 | ₩4,457 | ₩4,564 | +0.29% | 1450.1만 |
|---|
| 2026.02.20 | ₩4,871 | ₩4,952 | ₩4,524 | ₩4,577 | -6.04% | 1891.8만 |
|---|
| 2026.02.19 | ₩4,631 | ₩4,992 | ₩4,611 | ₩4,979 | +7.51% | 2031.8만 |
|---|
| 2026.02.18 | ₩4,095 | ₩4,738 | ₩3,988 | ₩4,724 | +15.36% | 3859.3만 |
|---|
| 2026.02.17 | ₩4,657 | ₩4,671 | ₩4,430 | ₩4,631 | -0.57% | 1731.6만 |
|---|
| 2026.02.13 | ₩4,818 | ₩4,979 | ₩4,617 | ₩4,671 | -3.06% | 1616.1만 |
|---|
| 2026.02.12 | ₩5,005 | ₩5,019 | ₩4,671 | ₩4,791 | -4.28% | 1905.2만 |
|---|
| 2026.02.11 | ₩5,179 | ₩5,193 | ₩4,871 | ₩4,965 | -4.13% | 2404.5만 |
|---|
| 2026.02.10 | ₩5,360 | ₩5,472 | ₩5,139 | ₩5,153 | -3.87% | 1112.7만 |
|---|
| 2026.02.09 | ₩5,286 | ₩5,353 | ₩5,153 | ₩5,327 | +0.76% | 1418.4만 |
|---|
| 2026.02.06 | ₩5,005 | ₩5,380 | ₩4,938 | ₩5,327 | +6.42% | 2627.3만 |
|---|
| 2026.02.05 | ₩5,072 | ₩5,186 | ₩4,738 | ₩4,764 | -6.07% | 4062.7만 |
|---|
| 2026.02.04 | ₩5,514 | ₩5,521 | ₩4,965 | ₩5,219 | -5.34% | 3683.6만 |
|---|
| 2026.02.03 | ₩5,641 | ₩5,735 | ₩5,300 | ₩5,487 | -2.73% | 2349.7만 |
|---|
| 2026.02.02 | ₩5,514 | ₩5,701 | ₩5,460 | ₩5,594 | +1.46% | 1744.4만 |
|---|
| 2026.01.30 | ₩5,708 | ₩5,815 | ₩5,567 | ₩5,608 | -1.76% | 1976.9만 |
|---|
| 2026.01.29 | ₩5,942 | ₩5,996 | ₩5,755 | ₩5,782 | -2.70% | 1745.6만 |
|---|
| 2026.01.28 | ₩6,210 | ₩6,210 | ₩5,909 | ₩5,982 | -3.66% | 1621.3만 |
|---|
| 2026.01.27 | ₩6,210 | ₩6,344 | ₩6,002 | ₩6,156 | -0.86% | 1585.6만 |
|---|
| 2026.01.26 | ₩6,303 | ₩6,317 | ₩6,089 | ₩6,143 | -2.55% | 1546.4만 |
|---|
| 2026.01.23 | ₩6,560 | ₩6,638 | ₩6,290 | ₩6,330 | -3.51% | 1832.9만 |
|---|
| 2026.01.22 | ₩6,223 | ₩7,013 | ₩6,183 | ₩6,638 | +6.67% | 3643.5만 |
|---|
| 2026.01.21 | ₩5,909 | ₩6,257 | ₩5,822 | ₩6,170 | +4.42% | 2695만 |
|---|
| 2026.01.20 | ₩5,969 | ₩6,089 | ₩5,875 | ₩5,889 | -1.35% | 2228.8만 |
|---|
| 2026.01.16 | ₩6,223 | ₩6,531 | ₩6,089 | ₩6,250 | +0.43% | 2143.1만 |
|---|
| 2026.01.15 | ₩6,491 | ₩6,518 | ₩6,196 | ₩6,210 | -4.33% | 1918.3만 |
|---|
| 2026.01.14 | ₩6,183 | ₩6,518 | ₩6,170 | ₩6,491 | +4.98% | 1695.5만 |
|---|
| 2026.01.13 | ₩6,531 | ₩6,638 | ₩6,196 | ₩6,277 | -3.89% | 1899.6만 |
|---|
| 2026.01.12 | ₩6,370 | ₩6,665 | ₩6,317 | ₩6,437 | +1.05% | 2470만 |
|---|
| 2026.01.09 | ₩6,397 | ₩6,444 | ₩6,183 | ₩6,237 | -2.51% | 1538.1만 |
|---|
| 2026.01.08 | ₩6,417 | ₩6,417 | ₩6,223 | ₩6,290 | -1.98% | 1718.7만 |
|---|
| 2026.01.07 | ₩6,096 | ₩6,692 | ₩6,081 | ₩6,504 | +6.70% | 3311.7만 |
|---|
| 2026.01.06 | ₩5,835 | ₩6,237 | ₩5,822 | ₩6,089 | +4.36% | 2317.8만 |
|---|
| 2026.01.05 | ₩5,701 | ₩5,915 | ₩5,688 | ₩5,848 | +2.58% | 1761.8만 |
|---|
| 2026.01.02 | ₩5,581 | ₩5,661 | ₩5,514 | ₩5,621 | +0.72% | 1622.7만 |
|---|
| 2025.12.31 | ₩5,487 | ₩5,541 | ₩5,420 | ₩5,474 | -0.24% | 1521.7만 |
|---|
| 2025.12.30 | ₩5,554 | ₩5,634 | ₩5,487 | ₩5,500 | -0.96% | 1802.4만 |
|---|
| 2025.12.29 | ₩5,594 | ₩5,768 | ₩5,500 | ₩5,527 | -1.20% | 2456.8만 |
|---|
| 2025.12.26 | ₩5,902 | ₩5,902 | ₩5,661 | ₩5,688 | -3.63% | 1594.9만 |
|---|
| 2025.12.24 | ₩5,822 | ₩5,929 | ₩5,755 | ₩5,889 | +1.15% | 942.2만 |
|---|
| 2025.12.23 | ₩5,795 | ₩5,882 | ₩5,594 | ₩5,835 | +0.69% | 2603.6만 |
|---|
| 2025.12.22 | ₩5,835 | ₩6,063 | ₩5,755 | ₩5,889 | +0.92% | 2462.9만 |
|---|
| 2025.12.19 | ₩6,036 | ₩6,063 | ₩5,688 | ₩5,701 | -5.54% | 5500.9만 |
|---|
| 2025.12.18 | ₩6,370 | ₩6,638 | ₩5,942 | ₩5,942 | -6.72% | 3168.5만 |
|---|
| 2025.12.17 | ₩6,036 | ₩6,705 | ₩5,996 | ₩6,263 | +3.77% | 6555.5만 |
|---|
| 2025.12.16 | ₩5,561 | ₩5,795 | ₩5,541 | ₩5,621 | +1.08% | 1361.7만 |
|---|
| 2025.12.15 | ₩5,815 | ₩5,835 | ₩5,546 | ₩5,621 | -3.34% | 1741.5만 |
|---|
| 2025.12.12 | ₩6,116 | ₩6,210 | ₩5,768 | ₩5,795 | -5.25% | 1797.8만 |
|---|
| 2025.12.11 | ₩6,290 | ₩6,431 | ₩6,116 | ₩6,130 | -2.55% | 1357.6만 |
|---|
| 2025.12.10 | ₩6,370 | ₩6,564 | ₩6,230 | ₩6,384 | +0.21% | 1368.4만 |
|---|
| 2025.12.09 | ₩6,330 | ₩6,564 | ₩6,170 | ₩6,384 | +0.85% | 1774.3만 |
|---|
| 2025.12.08 | ₩6,658 | ₩6,812 | ₩6,263 | ₩6,451 | -3.12% | 3494만 |
|---|
| 2025.12.05 | ₩6,518 | ₩6,531 | ₩6,250 | ₩6,303 | -3.29% | 1712.8만 |
|---|
| 2025.12.04 | ₩6,196 | ₩6,611 | ₩6,130 | ₩6,585 | +6.26% | 1990.6만 |
|---|
| 2025.12.03 | ₩5,848 | ₩6,250 | ₩5,795 | ₩6,237 | +6.64% | 1982.2만 |
|---|
| 2025.12.02 | ₩5,848 | ₩6,045 | ₩5,768 | ₩5,782 | -1.14% | 1762.1만 |
|---|
| 2025.12.01 | ₩5,969 | ₩6,081 | ₩5,835 | ₩5,835 | -2.24% | 1825.7만 |
|---|
| 2025.11.28 | ₩5,969 | ₩6,216 | ₩5,889 | ₩6,196 | +3.81% | 1057.1만 |
|---|
| 2025.11.26 | ₩5,855 | ₩5,996 | ₩5,755 | ₩5,902 | +0.80% | 1725.3만 |
|---|
| 2025.11.25 | ₩5,728 | ₩5,902 | ₩5,594 | ₩5,848 | +2.10% | 1624.6만 |
|---|
| 2025.11.24 | ₩5,621 | ₩5,822 | ₩5,547 | ₩5,795 | +3.10% | 1770.2만 |
|---|
| 2025.11.21 | ₩5,233 | ₩5,701 | ₩5,153 | ₩5,581 | +6.65% | 3363.2만 |
|---|
| 2025.11.20 | ₩5,554 | ₩5,848 | ₩5,099 | ₩5,153 | -7.23% | 3883.6만 |
|---|
| 2025.11.19 | ₩5,567 | ₩5,648 | ₩5,327 | ₩5,393 | -3.12% | 2783.7만 |
|---|
| 2025.11.18 | ₩5,387 | ₩5,688 | ₩5,300 | ₩5,567 | +3.35% | 2578.3만 |
|---|
| 2025.11.17 | ₩5,527 | ₩5,728 | ₩5,373 | ₩5,514 | -0.24% | 2475.1만 |
|---|
| 2025.11.14 | ₩5,581 | ₩5,862 | ₩5,527 | ₩5,541 | -0.72% | 3141.5만 |
|---|
| 2025.11.13 | ₩6,076 | ₩6,170 | ₩5,755 | ₩5,795 | -4.63% | 2569만 |
|---|
| 2025.11.12 | ₩6,317 | ₩6,424 | ₩6,076 | ₩6,223 | -1.48% | 2354.9만 |
|---|
| 2025.11.11 | ₩6,036 | ₩6,384 | ₩5,969 | ₩6,303 | +4.43% | 2452.6만 |
|---|
| 2025.11.10 | ₩6,551 | ₩6,638 | ₩5,982 | ₩6,036 | -7.87% | 3337만 |
|---|
| 2025.11.07 | ₩6,022 | ₩6,210 | ₩5,594 | ₩6,183 | +2.67% | 5263.8만 |
|---|
| 2025.11.06 | ₩6,665 | ₩6,678 | ₩6,156 | ₩6,183 | -7.23% | 3832.7만 |
|---|
| 2025.11.05 | ₩6,785 | ₩6,953 | ₩6,498 | ₩6,638 | -2.17% | 5742.4만 |
|---|
| 2025.11.04 | ₩6,959 | ₩7,120 | ₩6,651 | ₩6,692 | -3.85% | 4337.2만 |
|---|
| 2025.11.03 | ₩7,454 | ₩7,709 | ₩7,133 | ₩7,280 | -2.33% | 4833만 |
|---|
| 2025.10.31 | ₩7,628 | ₩7,677 | ₩7,240 | ₩7,388 | -3.16% | 4330.4만 |
|---|
| 2025.10.30 | ₩7,602 | ₩7,816 | ₩7,535 | ₩7,562 | -0.53% | 3337.2만 |
|---|
| 2025.10.29 | ₩8,017 | ₩8,164 | ₩7,602 | ₩7,856 | -2.00% | 4360.7만 |
|---|
| 2025.10.28 | ₩8,324 | ₩8,365 | ₩7,829 | ₩7,909 | -4.98% | 3864.3만 |
|---|
| 2025.10.27 | ₩8,231 | ₩8,699 | ₩7,943 | ₩8,431 | +2.44% | 5525.3만 |
|---|
| 2025.10.24 | ₩7,950 | ₩8,231 | ₩7,661 | ₩8,083 | +1.68% | 3905.7만 |
|---|
| 2025.10.23 | ₩7,682 | ₩7,883 | ₩7,535 | ₩7,669 | -0.17% | 3516.4만 |
|---|
| 2025.10.22 | ₩8,124 | ₩8,445 | ₩7,468 | ₩7,695 | -5.27% | 4527.7만 |
|---|
| 2025.10.21 | ₩8,907 | ₩8,964 | ₩8,030 | ₩8,177 | -8.19% | 5824.3만 |
|---|
| 2025.10.20 | ₩8,324 | ₩9,609 | ₩8,311 | ₩8,940 | +7.40% | 9005.5만 |
|---|
| 2025.10.17 | ₩8,231 | ₩8,365 | ₩7,776 | ₩7,843 | -4.72% | 7019.1만 |
|---|
| 2025.10.16 | ₩9,087 | ₩9,422 | ₩8,365 | ₩8,512 | -6.33% | 2.3억 |
|---|
| 2025.10.15 | ₩8,097 | ₩9,127 | ₩8,043 | ₩9,087 | +12.23% | 1.8억 |
|---|
| 2025.10.14 | ₩7,120 | ₩8,030 | ₩6,785 | ₩7,883 | +10.71% | 1억 |
|---|
| 2025.10.13 | ₩7,388 | ₩7,454 | ₩7,026 | ₩7,401 | +0.18% | 5700.8만 |
|---|
| 2025.10.10 | ₩8,083 | ₩8,298 | ₩7,093 | ₩7,120 | -11.92% | 6053만 |
|---|