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 | ₩5,386 | ₩5,943 | ₩5,219 | ₩5,849 | +8.59% | 3534.4만 |
| 2026.10.08 | ₩5,621 | ₩5,634 | ₩5,084 | ₩5,299 | -5.73% | 3089.8만 |
| 2026.10.07 | ₩6,044 | ₩6,171 | ₩5,675 | ₩5,728 | -5.22% | 4073.1만 |
| 2026.10.06 | ₩6,453 | ₩6,962 | ₩5,896 | ₩6,211 | -3.74% | 7110.6만 |
| 2026.10.05 | ₩5,581 | ₩6,620 | ₩5,447 | ₩6,412 | +14.90% | 6727.9만 |
| 2026.10.02 | ₩5,608 | ₩5,728 | ₩5,379 | ₩5,527 | -1.44% | 1884만 |
| 2026.10.01 | ₩5,460 | ₩5,594 | ₩5,312 | ₩5,460 | 0.00% | 1748.4만 |
| 2026.09.30 | ₩5,487 | ₩5,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,540 |
| +0.98% |
| 3278.6만 |
| 2026.09.29 | ₩5,004 | ₩5,420 | ₩4,994 | ₩5,406 | +8.04% | 2156.4만 |
|---|
| 2026.09.28 | ₩4,950 | ₩5,151 | ₩4,917 | ₩4,964 | +0.27% | 1305.9만 |
|---|
| 2026.09.25 | ₩5,219 | ₩5,232 | ₩4,964 | ₩5,017 | -3.86% | 1048.1만 |
|---|
| 2026.09.24 | ₩4,897 | ₩5,232 | ₩4,843 | ₩5,219 | +6.58% | 1933.8만 |
|---|
| 2026.09.23 | ₩5,406 | ₩5,487 | ₩4,910 | ₩4,964 | -8.19% | 2367.1만 |
|---|
| 2026.09.22 | ₩5,366 | ₩5,581 | ₩5,232 | ₩5,433 | +1.25% | 4046만 |
|---|
| 2026.09.21 | ₩5,259 | ₩5,386 | ₩5,138 | ₩5,326 | +1.28% | 3772.9만 |
|---|
| 2026.09.18 | ₩4,749 | ₩5,138 | ₩4,695 | ₩5,138 | +8.19% | 4432.6만 |
|---|
| 2026.09.17 | ₩4,400 | ₩4,816 | ₩4,373 | ₩4,749 | +7.93% | 2825.1만 |
|---|
| 2026.09.16 | ₩4,373 | ₩4,440 | ₩4,239 | ₩4,279 | -2.15% | 1481.4만 |
|---|
| 2026.09.15 | ₩4,521 | ₩4,521 | ₩4,320 | ₩4,347 | -3.86% | 1188.1만 |
|---|
| 2026.09.14 | ₩4,279 | ₩4,635 | ₩4,266 | ₩4,575 | +6.90% | 1710.3만 |
|---|
| 2026.09.11 | ₩4,306 | ₩4,360 | ₩4,226 | ₩4,293 | -0.31% | 803.4만 |
|---|
| 2026.09.10 | ₩4,212 | ₩4,360 | ₩4,159 | ₩4,239 | +0.64% | 1061.7만 |
|---|
| 2026.09.09 | ₩4,588 | ₩4,628 | ₩4,306 | ₩4,313 | -5.99% | 1419.9만 |
|---|
| 2026.09.08 | ₩4,803 | ₩4,816 | ₩4,601 | ₩4,615 | -3.91% | 1499만 |
|---|
| 2026.09.04 | ₩4,581 | ₩4,964 | ₩4,575 | ₩4,870 | +6.30% | 2903.9만 |
|---|
| 2026.09.03 | ₩4,608 | ₩4,628 | ₩4,414 | ₩4,615 | +0.15% | 1374.6만 |
|---|
| 2026.09.02 | ₩4,481 | ₩4,681 | ₩4,407 | ₩4,534 | +1.20% | 1405.3만 |
|---|
| 2026.09.01 | ₩4,481 | ₩4,534 | ₩4,400 | ₩4,467 | -0.30% | 999.2만 |
|---|
| 2026.08.31 | ₩4,434 | ₩4,575 | ₩4,360 | ₩4,561 | +2.87% | 1390.3만 |
|---|
| 2026.08.28 | ₩4,561 | ₩4,628 | ₩4,440 | ₩4,481 | -1.76% | 1056.1만 |
|---|
| 2026.08.27 | ₩4,715 | ₩4,762 | ₩4,588 | ₩4,615 | -2.13% | 1098.7만 |
|---|
| 2026.08.26 | ₩4,709 | ₩4,762 | ₩4,601 | ₩4,682 | -0.57% | 1297.8만 |
|---|
| 2026.08.25 | ₩4,387 | ₩4,816 | ₩4,373 | ₩4,776 | +8.87% | 2251.7만 |
|---|
| 2026.08.24 | ₩4,588 | ₩4,615 | ₩4,313 | ₩4,360 | -4.97% | 1515.5만 |
|---|
| 2026.08.21 | ₩4,548 | ₩4,870 | ₩4,521 | ₩4,695 | +3.24% | 2289.9만 |
|---|
| 2026.08.20 | ₩4,561 | ₩4,642 | ₩4,387 | ₩4,481 | -1.76% | 2145.4만 |
|---|
| 2026.08.19 | ₩4,393 | ₩4,695 | ₩4,279 | ₩4,695 | +6.87% | 3037만 |
|---|
| 2026.08.18 | ₩4,065 | ₩4,159 | ₩3,917 | ₩4,145 | +1.98% | 1634.8만 |
|---|
| 2026.08.17 | ₩4,186 | ₩4,239 | ₩4,132 | ₩4,172 | -0.32% | 1062.2만 |
|---|
| 2026.08.14 | ₩4,427 | ₩4,434 | ₩4,212 | ₩4,239 | -4.24% | 1054.5만 |
|---|
| 2026.08.13 | ₩4,440 | ₩4,494 | ₩4,387 | ₩4,440 | 0.00% | 1070만 |
|---|
| 2026.08.12 | ₩4,521 | ₩4,534 | ₩4,373 | ₩4,414 | -2.37% | 1030.5만 |
|---|
| 2026.08.11 | ₩4,454 | ₩4,588 | ₩4,387 | ₩4,494 | +0.90% | 1100.8만 |
|---|
| 2026.08.10 | ₩4,293 | ₩4,508 | ₩4,279 | ₩4,414 | +2.81% | 1403.5만 |
|---|
| 2026.08.07 | ₩4,365 | ₩4,380 | ₩4,266 | ₩4,320 | -1.04% | 935.6만 |
|---|
| 2026.08.06 | ₩4,199 | ₩4,373 | ₩4,179 | ₩4,266 | +1.60% | 1479.4만 |
|---|
| 2026.08.05 | ₩4,132 | ₩4,333 | ₩4,038 | ₩4,253 | +2.92% | 1745.9만 |
|---|
| 2026.08.04 | ₩4,380 | ₩4,508 | ₩4,306 | ₩4,440 | +1.38% | 2157.8만 |
|---|
| 2026.08.03 | ₩4,065 | ₩4,293 | ₩4,025 | ₩4,266 | +4.95% | 1472.2만 |
|---|
| 2026.07.31 | ₩4,145 | ₩4,165 | ₩3,957 | ₩4,025 | -2.91% | 1532.9만 |
|---|
| 2026.07.30 | ₩4,011 | ₩4,078 | ₩3,957 | ₩4,078 | +1.67% | 1041만 |
|---|
| 2026.07.29 | ₩4,065 | ₩4,145 | ₩3,951 | ₩3,984 | -1.98% | 1795.4만 |
|---|
| 2026.07.28 | ₩3,991 | ₩4,092 | ₩3,837 | ₩4,092 | +2.52% | 2439.8만 |
|---|
| 2026.07.27 | ₩4,065 | ₩4,199 | ₩4,011 | ₩4,038 | -0.66% | 2172.4만 |
|---|
| 2026.07.24 | ₩4,078 | ₩4,145 | ₩3,917 | ₩3,971 | -2.63% | 1653만 |
|---|
| 2026.07.23 | ₩3,924 | ₩4,065 | ₩3,917 | ₩4,038 | +2.91% | 1883.2만 |
|---|
| 2026.07.22 | ₩4,078 | ₩4,118 | ₩3,984 | ₩3,998 | -1.97% | 1520.9만 |
|---|
| 2026.07.21 | ₩3,890 | ₩4,132 | ₩3,890 | ₩4,132 | +6.21% | 1486.8만 |
|---|
| 2026.07.20 | ₩3,951 | ₩3,964 | ₩3,810 | ₩3,877 | -1.87% | 2080.8만 |
|---|
| 2026.07.17 | ₩3,971 | ₩4,051 | ₩3,931 | ₩3,951 | -0.51% | 1935.3만 |
|---|
| 2026.07.16 | ₩4,360 | ₩4,387 | ₩3,991 | ₩4,051 | -7.08% | 4017.5만 |
|---|
| 2026.07.15 | ₩4,521 | ₩4,615 | ₩4,400 | ₩4,440 | -1.78% | 1942.9만 |
|---|
| 2026.07.14 | ₩4,414 | ₩4,534 | ₩4,300 | ₩4,481 | +1.52% | 2565.9만 |
|---|
| 2026.07.13 | ₩4,715 | ₩4,749 | ₩4,388 | ₩4,427 | -6.12% | 2449.8만 |
|---|
| 2026.07.10 | ₩5,098 | ₩5,098 | ₩4,615 | ₩4,776 | -6.32% | 2080.8만 |
|---|
| 2026.07.09 | ₩4,997 | ₩5,232 | ₩4,950 | ₩5,044 | +0.94% | 2229.4만 |
|---|
| 2026.07.08 | ₩4,990 | ₩5,109 | ₩4,870 | ₩4,990 | 0.00% | 2270.6만 |
|---|
| 2026.07.07 | ₩5,299 | ₩5,433 | ₩5,111 | ₩5,151 | -2.78% | 2885.6만 |
|---|
| 2026.07.06 | ₩5,071 | ₩5,487 | ₩4,910 | ₩5,312 | +4.76% | 3806.5만 |
|---|
| 2026.07.02 | ₩5,024 | ₩5,245 | ₩4,964 | ₩5,098 | +1.47% | 3263.6만 |
|---|
| 2026.07.01 | ₩4,897 | ₩5,420 | ₩4,843 | ₩4,923 | +0.55% | 3572.7만 |
|---|
| 2026.06.30 | ₩4,934 | ₩4,990 | ₩4,789 | ₩4,923 | -0.22% | 2316만 |
|---|
| 2026.06.29 | ₩4,850 | ₩5,017 | ₩4,762 | ₩4,950 | +2.07% | 2293.3만 |
|---|
| 2026.06.26 | ₩4,414 | ₩4,856 | ₩4,403 | ₩4,722 | +6.99% | 4258.8만 |
|---|
| 2026.06.25 | ₩4,347 | ₩4,534 | ₩4,279 | ₩4,481 | +3.09% | 1563.4만 |
|---|
| 2026.06.24 | ₩4,293 | ₩4,534 | ₩4,239 | ₩4,333 | +0.94% | 1550.5만 |
|---|
| 2026.06.23 | ₩4,152 | ₩4,387 | ₩4,145 | ₩4,239 | +2.10% | 1116.9만 |
|---|
| 2026.06.22 | ₩4,293 | ₩4,454 | ₩4,172 | ₩4,266 | -0.62% | 1444.5만 |
|---|
| 2026.06.18 | ₩4,266 | ₩4,400 | ₩4,172 | ₩4,333 | +1.57% | 2485.4만 |
|---|
| 2026.06.17 | ₩4,266 | ₩4,481 | ₩4,118 | ₩4,172 | -2.20% | 2217.3만 |
|---|
| 2026.06.16 | ₩4,387 | ₩4,481 | ₩4,239 | ₩4,266 | -2.75% | 1547.7만 |
|---|
| 2026.06.15 | ₩4,427 | ₩4,548 | ₩4,333 | ₩4,414 | -0.30% | 1539.4만 |
|---|
| 2026.06.12 | ₩4,293 | ₩4,420 | ₩4,186 | ₩4,226 | -1.56% | 1480.5만 |
|---|
| 2026.06.11 | ₩4,025 | ₩4,239 | ₩3,957 | ₩4,226 | +5.00% | 2542.5만 |
|---|
| 2026.06.10 | ₩4,226 | ₩4,400 | ₩4,065 | ₩4,078 | -3.49% | 1953.5만 |
|---|
| 2026.06.09 | ₩4,467 | ₩4,682 | ₩4,199 | ₩4,320 | -3.30% | 1785.1만 |
|---|
| 2026.06.08 | ₩4,588 | ₩4,588 | ₩4,400 | ₩4,454 | -2.92% | 1579.7만 |
|---|
| 2026.06.05 | ₩4,870 | ₩4,964 | ₩4,300 | ₩4,447 | -8.68% | 2694.4만 |
|---|
| 2026.06.04 | ₩4,615 | ₩5,420 | ₩4,615 | ₩5,098 | +10.47% | 3892.6만 |
|---|
| 2026.06.03 | ₩4,749 | ₩4,749 | ₩4,521 | ₩4,655 | -1.98% | 1849.9만 |
|---|
| 2026.06.02 | ₩4,937 | ₩5,084 | ₩4,789 | ₩4,843 | -1.90% | 2086.2만 |
|---|
| 2026.06.01 | ₩4,736 | ₩5,165 | ₩4,628 | ₩5,084 | +7.37% | 3098.9만 |
|---|
| 2026.05.29 | ₩4,615 | ₩4,937 | ₩4,494 | ₩4,816 | +4.36% | 2998.4만 |
|---|
| 2026.05.28 | ₩4,159 | ₩4,668 | ₩4,132 | ₩4,615 | +10.97% | 2472.3만 |
|---|
| 2026.05.27 | ₩3,944 | ₩4,387 | ₩3,890 | ₩4,253 | +7.82% | 2646.3만 |
|---|
| 2026.05.26 | ₩4,065 | ₩4,212 | ₩3,904 | ₩3,984 | -1.98% | 2962만 |
|---|
| 2026.05.22 | ₩4,152 | ₩4,253 | ₩3,998 | ₩4,038 | -2.75% | 1402.3만 |
|---|
| 2026.05.21 | ₩3,917 | ₩4,212 | ₩3,866 | ₩4,172 | +6.51% | 1317.4만 |
|---|
| 2026.05.20 | ₩3,837 | ₩4,025 | ₩3,770 | ₩3,971 | +3.50% | 1316.3만 |
|---|
| 2026.05.19 | ₩3,850 | ₩3,877 | ₩3,716 | ₩3,823 | -0.70% | 1601.1만 |
|---|
| 2026.05.18 | ₩3,917 | ₩3,957 | ₩3,783 | ₩3,877 | -1.03% | 1917만 |
|---|
| 2026.05.15 | ₩4,025 | ₩4,092 | ₩3,917 | ₩3,931 | -2.33% | 1743.2만 |
|---|
| 2026.05.14 | ₩4,199 | ₩4,300 | ₩4,065 | ₩4,078 | -2.88% | 1501만 |
|---|
| 2026.05.13 | ₩4,186 | ₩4,226 | ₩4,092 | ₩4,092 | -2.24% | 1364.4만 |
|---|
| 2026.05.12 | ₩4,306 | ₩4,333 | ₩4,105 | ₩4,226 | -1.87% | 1457.3만 |
|---|
| 2026.05.11 | ₩4,347 | ₩4,622 | ₩4,347 | ₩4,373 | +0.62% | 1401.7만 |
|---|
| 2026.05.08 | ₩4,427 | ₩4,494 | ₩4,293 | ₩4,454 | +0.61% | 1364.8만 |
|---|
| 2026.05.07 | ₩4,521 | ₩4,722 | ₩4,375 | ₩4,387 | -2.97% | 1206.3만 |
|---|
| 2026.05.06 | ₩4,279 | ₩4,615 | ₩4,212 | ₩4,601 | +7.52% | 1769.1만 |
|---|
| 2026.05.05 | ₩4,722 | ₩4,773 | ₩4,454 | ₩4,521 | -4.26% | 1348.5만 |
|---|
| 2026.05.04 | ₩4,561 | ₩4,762 | ₩4,548 | ₩4,722 | +3.53% | 1036만 |
|---|
| 2026.05.01 | ₩4,642 | ₩4,695 | ₩4,508 | ₩4,548 | -2.02% | 1229.8만 |
|---|
| 2026.04.30 | ₩4,467 | ₩4,816 | ₩4,393 | ₩4,642 | +3.90% | 1320만 |
|---|
| 2026.04.29 | ₩4,521 | ₩4,548 | ₩4,293 | ₩4,427 | -2.08% | 1220만 |
|---|
| 2026.04.28 | ₩4,601 | ₩4,689 | ₩4,534 | ₩4,575 | -0.58% | 892.2만 |
|---|
| 2026.04.27 | ₩4,642 | ₩4,816 | ₩4,615 | ₩4,668 | +0.58% | 1096.8만 |
|---|
| 2026.04.24 | ₩4,695 | ₩4,789 | ₩4,642 | ₩4,709 | +0.29% | 935.1만 |
|---|
| 2026.04.23 | ₩4,950 | ₩4,977 | ₩4,601 | ₩4,695 | -5.15% | 1127.1만 |
|---|
| 2026.04.22 | ₩4,856 | ₩5,004 | ₩4,843 | ₩5,004 | +3.04% | 1028.2만 |
|---|
| 2026.04.21 | ₩4,964 | ₩5,016 | ₩4,762 | ₩4,776 | -3.78% | 1188.8만 |
|---|
| 2026.04.20 | ₩4,970 | ₩5,098 | ₩4,910 | ₩4,950 | -0.40% | 983만 |
|---|
| 2026.04.17 | ₩5,017 | ₩5,205 | ₩4,977 | ₩5,071 | +1.07% | 1431.9만 |
|---|
| 2026.04.16 | ₩5,165 | ₩5,232 | ₩4,736 | ₩4,829 | -6.49% | 1637.6만 |
|---|
| 2026.04.15 | ₩4,789 | ₩5,031 | ₩4,776 | ₩5,031 | +5.04% | 1288.3만 |
|---|
| 2026.04.14 | ₩4,682 | ₩4,762 | ₩4,648 | ₩4,749 | +1.43% | 906.7만 |
|---|
| 2026.04.13 | ₩4,360 | ₩4,601 | ₩4,333 | ₩4,588 | +5.23% | 878.7만 |
|---|
| 2026.04.10 | ₩4,454 | ₩4,534 | ₩4,347 | ₩4,400 | -1.20% | 861.9만 |
|---|
| 2026.04.09 | ₩4,467 | ₩4,615 | ₩4,387 | ₩4,440 | -0.60% | 876.6만 |
|---|
| 2026.04.08 | ₩4,548 | ₩4,635 | ₩4,414 | ₩4,548 | 0.00% | 1567.7만 |
|---|
| 2026.04.07 | ₩4,179 | ₩4,293 | ₩4,078 | ₩4,279 | +2.41% | 1045.4만 |
|---|
| 2026.04.06 | ₩4,186 | ₩4,320 | ₩4,172 | ₩4,226 | +0.96% | 841.4만 |
|---|
| 2026.04.02 | ₩3,944 | ₩4,199 | ₩3,931 | ₩4,172 | +5.78% | 929.1만 |
|---|
| 2026.04.01 | ₩4,199 | ₩4,306 | ₩4,078 | ₩4,105 | -2.24% | 1086만 |
|---|
| 2026.03.31 | ₩3,890 | ₩4,118 | ₩3,890 | ₩4,118 | +5.86% | 1392.3만 |
|---|
| 2026.03.30 | ₩3,931 | ₩3,937 | ₩3,756 | ₩3,810 | -3.07% | 1686.4만 |
|---|
| 2026.03.27 | ₩4,145 | ₩4,186 | ₩3,904 | ₩3,944 | -4.85% | 1928.7만 |
|---|
| 2026.03.26 | ₩4,152 | ₩4,373 | ₩4,152 | ₩4,226 | +1.78% | 954.1만 |
|---|
| 2026.03.25 | ₩4,313 | ₩4,407 | ₩4,172 | ₩4,253 | -1.40% | 1355.2만 |
|---|
| 2026.03.24 | ₩4,293 | ₩4,306 | ₩4,132 | ₩4,253 | -0.94% | 1307.6만 |
|---|
| 2026.03.23 | ₩4,360 | ₩4,467 | ₩4,320 | ₩4,333 | -0.62% | 1120.3만 |
|---|
| 2026.03.20 | ₩4,494 | ₩4,588 | ₩4,306 | ₩4,360 | -2.99% | 2687.8만 |
|---|
| 2026.03.19 | ₩4,333 | ₩4,628 | ₩4,306 | ₩4,521 | +4.33% | 1131.1만 |
|---|
| 2026.03.18 | ₩4,575 | ₩4,695 | ₩4,427 | ₩4,454 | -2.64% | 1450만 |
|---|
| 2026.03.17 | ₩4,548 | ₩4,668 | ₩4,508 | ₩4,588 | +0.88% | 1060.4만 |
|---|
| 2026.03.16 | ₩4,628 | ₩4,702 | ₩4,521 | ₩4,548 | -1.74% | 1045.8만 |
|---|
| 2026.03.13 | ₩4,494 | ₩4,722 | ₩4,487 | ₩4,588 | +2.09% | 1441만 |
|---|
| 2026.03.12 | ₩4,561 | ₩4,561 | ₩4,320 | ₩4,414 | -3.24% | 1834.5만 |
|---|
| 2026.03.11 | ₩4,615 | ₩4,776 | ₩4,481 | ₩4,628 | +0.29% | 1439.8만 |
|---|
| 2026.03.10 | ₩4,682 | ₩4,789 | ₩4,561 | ₩4,615 | -1.43% | 1007.4만 |
|---|
| 2026.03.09 | ₩4,467 | ₩4,749 | ₩4,414 | ₩4,709 | +5.41% | 1279.9만 |
|---|
| 2026.03.06 | ₩4,655 | ₩4,736 | ₩4,534 | ₩4,642 | -0.29% | 1218.4만 |
|---|
| 2026.03.05 | ₩4,762 | ₩4,937 | ₩4,642 | ₩4,749 | -0.28% | 1405.5만 |
|---|
| 2026.03.04 | ₩4,829 | ₩5,044 | ₩4,736 | ₩4,883 | +1.11% | 1625.6만 |
|---|
| 2026.03.03 | ₩4,642 | ₩4,843 | ₩4,615 | ₩4,749 | +2.31% | 1256.9만 |
|---|
| 2026.03.02 | ₩4,668 | ₩4,977 | ₩4,642 | ₩4,870 | +4.31% | 1400.4만 |
|---|
| 2026.02.27 | ₩4,897 | ₩4,990 | ₩4,789 | ₩4,923 | +0.55% | 1461.2만 |
|---|
| 2026.02.26 | ₩4,937 | ₩5,084 | ₩4,789 | ₩5,058 | +2.45% | 1693.5만 |
|---|
| 2026.02.25 | ₩5,245 | ₩5,473 | ₩5,032 | ₩5,058 | -3.58% | 4455만 |
|---|
| 2026.02.24 | ₩4,548 | ₩4,829 | ₩4,534 | ₩4,736 | +4.13% | 1589.3만 |
|---|
| 2026.02.23 | ₩4,561 | ₩4,776 | ₩4,467 | ₩4,575 | +0.29% | 1450.1만 |
|---|
| 2026.02.20 | ₩4,883 | ₩4,964 | ₩4,534 | ₩4,588 | -6.04% | 1891.8만 |
|---|
| 2026.02.19 | ₩4,642 | ₩5,004 | ₩4,622 | ₩4,990 | +7.51% | 2031.8만 |
|---|
| 2026.02.18 | ₩4,105 | ₩4,749 | ₩3,998 | ₩4,736 | +15.36% | 3859.3만 |
|---|
| 2026.02.17 | ₩4,668 | ₩4,682 | ₩4,440 | ₩4,642 | -0.57% | 1731.6만 |
|---|
| 2026.02.13 | ₩4,829 | ₩4,990 | ₩4,628 | ₩4,682 | -3.06% | 1616.1만 |
|---|
| 2026.02.12 | ₩5,017 | ₩5,031 | ₩4,682 | ₩4,803 | -4.28% | 1905.2만 |
|---|
| 2026.02.11 | ₩5,192 | ₩5,205 | ₩4,883 | ₩4,977 | -4.13% | 2404.5만 |
|---|
| 2026.02.10 | ₩5,373 | ₩5,485 | ₩5,151 | ₩5,165 | -3.87% | 1112.7만 |
|---|
| 2026.02.09 | ₩5,299 | ₩5,366 | ₩5,165 | ₩5,339 | +0.76% | 1418.4만 |
|---|
| 2026.02.06 | ₩5,017 | ₩5,393 | ₩4,950 | ₩5,339 | +6.42% | 2627.3만 |
|---|
| 2026.02.05 | ₩5,084 | ₩5,198 | ₩4,749 | ₩4,776 | -6.07% | 4062.7만 |
|---|
| 2026.02.04 | ₩5,527 | ₩5,534 | ₩4,977 | ₩5,232 | -5.34% | 3683.6만 |
|---|
| 2026.02.03 | ₩5,655 | ₩5,748 | ₩5,312 | ₩5,500 | -2.73% | 2349.7만 |
|---|
| 2026.02.02 | ₩5,527 | ₩5,715 | ₩5,473 | ₩5,608 | +1.46% | 1744.4만 |
|---|
| 2026.01.30 | ₩5,722 | ₩5,829 | ₩5,581 | ₩5,621 | -1.76% | 1976.9만 |
|---|
| 2026.01.29 | ₩5,956 | ₩6,010 | ₩5,769 | ₩5,795 | -2.70% | 1745.6만 |
|---|
| 2026.01.28 | ₩6,225 | ₩6,225 | ₩5,923 | ₩5,997 | -3.66% | 1621.3만 |
|---|
| 2026.01.27 | ₩6,225 | ₩6,359 | ₩6,017 | ₩6,171 | -0.86% | 1585.6만 |
|---|
| 2026.01.26 | ₩6,319 | ₩6,332 | ₩6,104 | ₩6,158 | -2.55% | 1546.4만 |
|---|
| 2026.01.23 | ₩6,576 | ₩6,654 | ₩6,305 | ₩6,345 | -3.51% | 1832.9만 |
|---|
| 2026.01.22 | ₩6,238 | ₩7,030 | ₩6,198 | ₩6,654 | +6.67% | 3643.5만 |
|---|
| 2026.01.21 | ₩5,923 | ₩6,272 | ₩5,836 | ₩6,184 | +4.42% | 2695만 |
|---|
| 2026.01.20 | ₩5,983 | ₩6,104 | ₩5,889 | ₩5,903 | -1.35% | 2228.8만 |
|---|
| 2026.01.16 | ₩6,238 | ₩6,547 | ₩6,104 | ₩6,265 | +0.43% | 2143.1만 |
|---|
| 2026.01.15 | ₩6,506 | ₩6,533 | ₩6,211 | ₩6,225 | -4.33% | 1918.3만 |
|---|
| 2026.01.14 | ₩6,198 | ₩6,533 | ₩6,184 | ₩6,506 | +4.98% | 1695.5만 |
|---|
| 2026.01.13 | ₩6,547 | ₩6,654 | ₩6,211 | ₩6,292 | -3.89% | 1899.6만 |
|---|
| 2026.01.12 | ₩6,386 | ₩6,681 | ₩6,332 | ₩6,453 | +1.05% | 2470만 |
|---|
| 2026.01.09 | ₩6,412 | ₩6,459 | ₩6,198 | ₩6,251 | -2.51% | 1538.1만 |
|---|
| 2026.01.08 | ₩6,433 | ₩6,433 | ₩6,238 | ₩6,305 | -1.98% | 1718.7만 |
|---|
| 2026.01.07 | ₩6,111 | ₩6,708 | ₩6,096 | ₩6,520 | +6.70% | 3311.7만 |
|---|
| 2026.01.06 | ₩5,849 | ₩6,251 | ₩5,836 | ₩6,104 | +4.36% | 2317.8만 |
|---|
| 2026.01.05 | ₩5,715 | ₩5,930 | ₩5,701 | ₩5,862 | +2.58% | 1761.8만 |
|---|
| 2026.01.02 | ₩5,594 | ₩5,675 | ₩5,527 | ₩5,634 | +0.72% | 1622.7만 |
|---|
| 2025.12.31 | ₩5,500 | ₩5,554 | ₩5,433 | ₩5,487 | -0.24% | 1521.7만 |
|---|
| 2025.12.30 | ₩5,567 | ₩5,648 | ₩5,500 | ₩5,514 | -0.96% | 1802.4만 |
|---|
| 2025.12.29 | ₩5,608 | ₩5,782 | ₩5,514 | ₩5,540 | -1.20% | 2456.8만 |
|---|
| 2025.12.26 | ₩5,916 | ₩5,916 | ₩5,675 | ₩5,701 | -3.63% | 1594.9만 |
|---|
| 2025.12.24 | ₩5,836 | ₩5,943 | ₩5,769 | ₩5,903 | +1.15% | 942.2만 |
|---|
| 2025.12.23 | ₩5,809 | ₩5,896 | ₩5,608 | ₩5,849 | +0.69% | 2603.6만 |
|---|
| 2025.12.22 | ₩5,849 | ₩6,077 | ₩5,769 | ₩5,903 | +0.92% | 2462.9만 |
|---|
| 2025.12.19 | ₩6,050 | ₩6,077 | ₩5,701 | ₩5,715 | -5.54% | 5500.9만 |
|---|
| 2025.12.18 | ₩6,386 | ₩6,654 | ₩5,956 | ₩5,956 | -6.72% | 3168.5만 |
|---|
| 2025.12.17 | ₩6,050 | ₩6,721 | ₩6,010 | ₩6,278 | +3.77% | 6555.5만 |
|---|
| 2025.12.16 | ₩5,574 | ₩5,809 | ₩5,554 | ₩5,634 | +1.08% | 1361.7만 |
|---|
| 2025.12.15 | ₩5,829 | ₩5,849 | ₩5,559 | ₩5,634 | -3.34% | 1741.5만 |
|---|
| 2025.12.12 | ₩6,131 | ₩6,225 | ₩5,782 | ₩5,809 | -5.25% | 1797.8만 |
|---|
| 2025.12.11 | ₩6,305 | ₩6,446 | ₩6,131 | ₩6,144 | -2.55% | 1357.6만 |
|---|
| 2025.12.10 | ₩6,386 | ₩6,580 | ₩6,245 | ₩6,399 | +0.21% | 1368.4만 |
|---|
| 2025.12.09 | ₩6,345 | ₩6,580 | ₩6,184 | ₩6,399 | +0.85% | 1774.3만 |
|---|
| 2025.12.08 | ₩6,674 | ₩6,828 | ₩6,278 | ₩6,466 | -3.12% | 3494만 |
|---|
| 2025.12.05 | ₩6,533 | ₩6,547 | ₩6,265 | ₩6,319 | -3.29% | 1712.8만 |
|---|
| 2025.12.04 | ₩6,211 | ₩6,627 | ₩6,144 | ₩6,600 | +6.26% | 1990.6만 |
|---|
| 2025.12.03 | ₩5,862 | ₩6,265 | ₩5,809 | ₩6,251 | +6.64% | 1982.2만 |
|---|
| 2025.12.02 | ₩5,862 | ₩6,060 | ₩5,782 | ₩5,795 | -1.14% | 1762.1만 |
|---|
| 2025.12.01 | ₩5,983 | ₩6,096 | ₩5,849 | ₩5,849 | -2.24% | 1825.7만 |
|---|
| 2025.11.28 | ₩5,983 | ₩6,231 | ₩5,903 | ₩6,211 | +3.81% | 1057.1만 |
|---|
| 2025.11.26 | ₩5,869 | ₩6,010 | ₩5,769 | ₩5,916 | +0.80% | 1725.3만 |
|---|
| 2025.11.25 | ₩5,742 | ₩5,916 | ₩5,608 | ₩5,862 | +2.10% | 1624.6만 |
|---|
| 2025.11.24 | ₩5,634 | ₩5,836 | ₩5,561 | ₩5,809 | +3.10% | 1770.2만 |
|---|
| 2025.11.21 | ₩5,245 | ₩5,715 | ₩5,165 | ₩5,594 | +6.65% | 3363.2만 |
|---|
| 2025.11.20 | ₩5,567 | ₩5,862 | ₩5,111 | ₩5,165 | -7.23% | 3883.6만 |
|---|
| 2025.11.19 | ₩5,581 | ₩5,661 | ₩5,339 | ₩5,406 | -3.12% | 2783.7만 |
|---|
| 2025.11.18 | ₩5,400 | ₩5,701 | ₩5,312 | ₩5,581 | +3.35% | 2578.3만 |
|---|
| 2025.11.17 | ₩5,540 | ₩5,742 | ₩5,386 | ₩5,527 | -0.24% | 2475.1만 |
|---|
| 2025.11.14 | ₩5,594 | ₩5,876 | ₩5,540 | ₩5,554 | -0.72% | 3141.5만 |
|---|
| 2025.11.13 | ₩6,091 | ₩6,184 | ₩5,769 | ₩5,809 | -4.63% | 2569만 |
|---|
| 2025.11.12 | ₩6,332 | ₩6,439 | ₩6,091 | ₩6,238 | -1.48% | 2354.9만 |
|---|
| 2025.11.11 | ₩6,050 | ₩6,399 | ₩5,983 | ₩6,319 | +4.43% | 2452.6만 |
|---|
| 2025.11.10 | ₩6,567 | ₩6,654 | ₩5,997 | ₩6,050 | -7.87% | 3337만 |
|---|
| 2025.11.07 | ₩6,037 | ₩6,225 | ₩5,608 | ₩6,198 | +2.67% | 5263.8만 |
|---|
| 2025.11.06 | ₩6,681 | ₩6,694 | ₩6,171 | ₩6,198 | -7.23% | 3832.7만 |
|---|
| 2025.11.05 | ₩6,802 | ₩6,969 | ₩6,513 | ₩6,654 | -2.17% | 5742.4만 |
|---|
| 2025.11.04 | ₩6,976 | ₩7,137 | ₩6,667 | ₩6,708 | -3.85% | 4337.2만 |
|---|
| 2025.11.03 | ₩7,472 | ₩7,727 | ₩7,150 | ₩7,298 | -2.33% | 4833만 |
|---|
| 2025.10.31 | ₩7,647 | ₩7,695 | ₩7,258 | ₩7,405 | -3.16% | 4330.4만 |
|---|
| 2025.10.30 | ₩7,620 | ₩7,834 | ₩7,553 | ₩7,580 | -0.53% | 3337.2만 |
|---|
| 2025.10.29 | ₩8,036 | ₩8,183 | ₩7,620 | ₩7,875 | -2.00% | 4360.7만 |
|---|
| 2025.10.28 | ₩8,344 | ₩8,385 | ₩7,848 | ₩7,928 | -4.98% | 3864.3만 |
|---|
| 2025.10.27 | ₩8,250 | ₩8,720 | ₩7,962 | ₩8,452 | +2.44% | 5525.3만 |
|---|
| 2025.10.24 | ₩7,969 | ₩8,250 | ₩7,679 | ₩8,103 | +1.68% | 3905.7만 |
|---|
| 2025.10.23 | ₩7,700 | ₩7,902 | ₩7,553 | ₩7,687 | -0.17% | 3516.4만 |
|---|
| 2025.10.22 | ₩8,143 | ₩8,465 | ₩7,486 | ₩7,714 | -5.27% | 4527.7만 |
|---|
| 2025.10.21 | ₩8,928 | ₩8,986 | ₩8,049 | ₩8,197 | -8.19% | 5824.3만 |
|---|
| 2025.10.20 | ₩8,344 | ₩9,632 | ₩8,331 | ₩8,961 | +7.40% | 9005.5만 |
|---|
| 2025.10.17 | ₩8,250 | ₩8,385 | ₩7,794 | ₩7,861 | -4.72% | 7019.1만 |
|---|
| 2025.10.16 | ₩9,109 | ₩9,444 | ₩8,385 | ₩8,532 | -6.33% | 2.3억 |
|---|
| 2025.10.15 | ₩8,116 | ₩9,149 | ₩8,063 | ₩9,109 | +12.23% | 1.8억 |
|---|
| 2025.10.14 | ₩7,137 | ₩8,049 | ₩6,802 | ₩7,902 | +10.71% | 1억 |
|---|
| 2025.10.13 | ₩7,405 | ₩7,472 | ₩7,043 | ₩7,419 | +0.18% | 5700.8만 |
|---|
| 2025.10.10 | ₩8,103 | ₩8,317 | ₩7,110 | ₩7,137 | -11.92% | 6053만 |
|---|