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 | ₩5,384 | ₩5,941 | ₩5,217 | ₩5,847 | +8.59% | 3534.4만 |
| 2026.10.08 | ₩5,619 | ₩5,632 | ₩5,083 | ₩5,297 | -5.73% | 3089.8만 |
| 2026.10.07 | ₩6,042 | ₩6,169 | ₩5,673 | ₩5,726 | -5.22% | 4073.1만 |
| 2026.10.06 | ₩6,451 | ₩6,960 | ₩5,894 | ₩6,209 | -3.74% | 7110.6만 |
| 2026.10.05 | ₩5,579 | ₩6,618 | ₩5,445 | ₩6,410 | +14.90% | 6727.9만 |
| 2026.10.02 | ₩5,606 | ₩5,726 | ₩5,378 | ₩5,525 | -1.44% | 1884만 |
| 2026.10.01 | ₩5,458 | ₩5,592 | ₩5,311 | ₩5,458 | 0.00% | 1748.4만 |
| 2026.09.30 | ₩5,485 | ₩5,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,539 |
| +0.98% |
| 3278.6만 |
| 2026.09.29 | ₩5,002 | ₩5,418 | ₩4,993 | ₩5,405 | +8.04% | 2156.4만 |
|---|
| 2026.09.28 | ₩4,949 | ₩5,150 | ₩4,915 | ₩4,962 | +0.27% | 1305.9만 |
|---|
| 2026.09.25 | ₩5,217 | ₩5,230 | ₩4,962 | ₩5,016 | -3.86% | 1048.1만 |
|---|
| 2026.09.24 | ₩4,895 | ₩5,230 | ₩4,841 | ₩5,217 | +6.58% | 1933.8만 |
|---|
| 2026.09.23 | ₩5,405 | ₩5,485 | ₩4,908 | ₩4,962 | -8.19% | 2367.1만 |
|---|
| 2026.09.22 | ₩5,364 | ₩5,579 | ₩5,230 | ₩5,431 | +1.25% | 4046만 |
|---|
| 2026.09.21 | ₩5,257 | ₩5,384 | ₩5,136 | ₩5,324 | +1.28% | 3772.9만 |
|---|
| 2026.09.18 | ₩4,747 | ₩5,136 | ₩4,694 | ₩5,136 | +8.19% | 4432.6만 |
|---|
| 2026.09.17 | ₩4,399 | ₩4,814 | ₩4,372 | ₩4,747 | +7.93% | 2825.1만 |
|---|
| 2026.09.16 | ₩4,372 | ₩4,439 | ₩4,238 | ₩4,278 | -2.15% | 1481.4만 |
|---|
| 2026.09.15 | ₩4,519 | ₩4,519 | ₩4,318 | ₩4,345 | -3.86% | 1188.1만 |
|---|
| 2026.09.14 | ₩4,278 | ₩4,633 | ₩4,265 | ₩4,573 | +6.90% | 1710.3만 |
|---|
| 2026.09.11 | ₩4,305 | ₩4,358 | ₩4,224 | ₩4,291 | -0.31% | 803.4만 |
|---|
| 2026.09.10 | ₩4,211 | ₩4,358 | ₩4,157 | ₩4,238 | +0.64% | 1061.7만 |
|---|
| 2026.09.09 | ₩4,586 | ₩4,627 | ₩4,305 | ₩4,312 | -5.99% | 1419.9만 |
|---|
| 2026.09.08 | ₩4,801 | ₩4,814 | ₩4,600 | ₩4,613 | -3.91% | 1499만 |
|---|
| 2026.09.04 | ₩4,580 | ₩4,962 | ₩4,573 | ₩4,868 | +6.30% | 2903.9만 |
|---|
| 2026.09.03 | ₩4,607 | ₩4,627 | ₩4,412 | ₩4,613 | +0.15% | 1374.6만 |
|---|
| 2026.09.02 | ₩4,479 | ₩4,679 | ₩4,405 | ₩4,533 | +1.20% | 1405.3만 |
|---|
| 2026.09.01 | ₩4,479 | ₩4,533 | ₩4,399 | ₩4,466 | -0.30% | 999.2만 |
|---|
| 2026.08.31 | ₩4,432 | ₩4,573 | ₩4,358 | ₩4,560 | +2.87% | 1390.3만 |
|---|
| 2026.08.28 | ₩4,560 | ₩4,627 | ₩4,439 | ₩4,479 | -1.76% | 1056.1만 |
|---|
| 2026.08.27 | ₩4,714 | ₩4,761 | ₩4,586 | ₩4,613 | -2.13% | 1098.7만 |
|---|
| 2026.08.26 | ₩4,707 | ₩4,761 | ₩4,600 | ₩4,680 | -0.57% | 1297.8만 |
|---|
| 2026.08.25 | ₩4,385 | ₩4,814 | ₩4,372 | ₩4,774 | +8.87% | 2251.7만 |
|---|
| 2026.08.24 | ₩4,586 | ₩4,613 | ₩4,312 | ₩4,358 | -4.97% | 1515.5만 |
|---|
| 2026.08.21 | ₩4,546 | ₩4,868 | ₩4,519 | ₩4,694 | +3.24% | 2289.9만 |
|---|
| 2026.08.20 | ₩4,560 | ₩4,640 | ₩4,385 | ₩4,479 | -1.76% | 2145.4만 |
|---|
| 2026.08.19 | ₩4,392 | ₩4,694 | ₩4,278 | ₩4,694 | +6.87% | 3037만 |
|---|
| 2026.08.18 | ₩4,063 | ₩4,157 | ₩3,916 | ₩4,144 | +1.98% | 1634.8만 |
|---|
| 2026.08.17 | ₩4,184 | ₩4,238 | ₩4,130 | ₩4,171 | -0.32% | 1062.2만 |
|---|
| 2026.08.14 | ₩4,426 | ₩4,432 | ₩4,211 | ₩4,238 | -4.24% | 1054.5만 |
|---|
| 2026.08.13 | ₩4,439 | ₩4,493 | ₩4,385 | ₩4,439 | 0.00% | 1070만 |
|---|
| 2026.08.12 | ₩4,519 | ₩4,533 | ₩4,372 | ₩4,412 | -2.37% | 1030.5만 |
|---|
| 2026.08.11 | ₩4,452 | ₩4,586 | ₩4,385 | ₩4,493 | +0.90% | 1100.8만 |
|---|
| 2026.08.10 | ₩4,291 | ₩4,506 | ₩4,278 | ₩4,412 | +2.81% | 1403.5만 |
|---|
| 2026.08.07 | ₩4,364 | ₩4,379 | ₩4,265 | ₩4,318 | -1.04% | 935.6만 |
|---|
| 2026.08.06 | ₩4,198 | ₩4,372 | ₩4,177 | ₩4,265 | +1.60% | 1479.4만 |
|---|
| 2026.08.05 | ₩4,130 | ₩4,332 | ₩4,037 | ₩4,251 | +2.92% | 1745.9만 |
|---|
| 2026.08.04 | ₩4,379 | ₩4,506 | ₩4,305 | ₩4,439 | +1.38% | 2157.8만 |
|---|
| 2026.08.03 | ₩4,063 | ₩4,291 | ₩4,023 | ₩4,265 | +4.95% | 1472.2만 |
|---|
| 2026.07.31 | ₩4,144 | ₩4,164 | ₩3,956 | ₩4,023 | -2.91% | 1532.9만 |
|---|
| 2026.07.30 | ₩4,010 | ₩4,077 | ₩3,956 | ₩4,077 | +1.67% | 1041만 |
|---|
| 2026.07.29 | ₩4,063 | ₩4,144 | ₩3,949 | ₩3,983 | -1.98% | 1795.4만 |
|---|
| 2026.07.28 | ₩3,990 | ₩4,090 | ₩3,835 | ₩4,090 | +2.52% | 2439.8만 |
|---|
| 2026.07.27 | ₩4,063 | ₩4,198 | ₩4,010 | ₩4,037 | -0.66% | 2172.4만 |
|---|
| 2026.07.24 | ₩4,077 | ₩4,144 | ₩3,916 | ₩3,970 | -2.63% | 1653만 |
|---|
| 2026.07.23 | ₩3,923 | ₩4,063 | ₩3,916 | ₩4,037 | +2.91% | 1883.2만 |
|---|
| 2026.07.22 | ₩4,077 | ₩4,117 | ₩3,983 | ₩3,996 | -1.97% | 1520.9만 |
|---|
| 2026.07.21 | ₩3,889 | ₩4,130 | ₩3,889 | ₩4,130 | +6.21% | 1486.8만 |
|---|
| 2026.07.20 | ₩3,949 | ₩3,963 | ₩3,809 | ₩3,876 | -1.87% | 2080.8만 |
|---|
| 2026.07.17 | ₩3,970 | ₩4,050 | ₩3,929 | ₩3,949 | -0.51% | 1935.3만 |
|---|
| 2026.07.16 | ₩4,358 | ₩4,385 | ₩3,990 | ₩4,050 | -7.08% | 4017.5만 |
|---|
| 2026.07.15 | ₩4,519 | ₩4,613 | ₩4,399 | ₩4,439 | -1.78% | 1942.9만 |
|---|
| 2026.07.14 | ₩4,412 | ₩4,533 | ₩4,298 | ₩4,479 | +1.52% | 2565.9만 |
|---|
| 2026.07.13 | ₩4,714 | ₩4,747 | ₩4,387 | ₩4,426 | -6.12% | 2449.8만 |
|---|
| 2026.07.10 | ₩5,096 | ₩5,096 | ₩4,613 | ₩4,774 | -6.32% | 2080.8만 |
|---|
| 2026.07.09 | ₩4,995 | ₩5,230 | ₩4,949 | ₩5,042 | +0.94% | 2229.4만 |
|---|
| 2026.07.08 | ₩4,989 | ₩5,107 | ₩4,868 | ₩4,989 | 0.00% | 2270.6만 |
|---|
| 2026.07.07 | ₩5,297 | ₩5,431 | ₩5,109 | ₩5,150 | -2.78% | 2885.6만 |
|---|
| 2026.07.06 | ₩5,069 | ₩5,485 | ₩4,908 | ₩5,311 | +4.76% | 3806.5만 |
|---|
| 2026.07.02 | ₩5,022 | ₩5,244 | ₩4,962 | ₩5,096 | +1.47% | 3263.6만 |
|---|
| 2026.07.01 | ₩4,895 | ₩5,418 | ₩4,841 | ₩4,922 | +0.55% | 3572.7만 |
|---|
| 2026.06.30 | ₩4,932 | ₩4,989 | ₩4,788 | ₩4,922 | -0.22% | 2316만 |
|---|
| 2026.06.29 | ₩4,848 | ₩5,016 | ₩4,761 | ₩4,949 | +2.07% | 2293.3만 |
|---|
| 2026.06.26 | ₩4,412 | ₩4,855 | ₩4,401 | ₩4,721 | +6.99% | 4258.8만 |
|---|
| 2026.06.25 | ₩4,345 | ₩4,533 | ₩4,278 | ₩4,479 | +3.09% | 1563.4만 |
|---|
| 2026.06.24 | ₩4,291 | ₩4,533 | ₩4,238 | ₩4,332 | +0.94% | 1550.5만 |
|---|
| 2026.06.23 | ₩4,151 | ₩4,385 | ₩4,144 | ₩4,238 | +2.10% | 1116.9만 |
|---|
| 2026.06.22 | ₩4,291 | ₩4,452 | ₩4,171 | ₩4,265 | -0.62% | 1444.5만 |
|---|
| 2026.06.18 | ₩4,265 | ₩4,399 | ₩4,171 | ₩4,332 | +1.57% | 2485.4만 |
|---|
| 2026.06.17 | ₩4,265 | ₩4,479 | ₩4,117 | ₩4,171 | -2.20% | 2217.3만 |
|---|
| 2026.06.16 | ₩4,385 | ₩4,479 | ₩4,238 | ₩4,265 | -2.75% | 1547.7만 |
|---|
| 2026.06.15 | ₩4,426 | ₩4,546 | ₩4,332 | ₩4,412 | -0.30% | 1539.4만 |
|---|
| 2026.06.12 | ₩4,291 | ₩4,419 | ₩4,184 | ₩4,224 | -1.56% | 1480.5만 |
|---|
| 2026.06.11 | ₩4,023 | ₩4,238 | ₩3,956 | ₩4,224 | +5.00% | 2542.5만 |
|---|
| 2026.06.10 | ₩4,224 | ₩4,399 | ₩4,063 | ₩4,077 | -3.49% | 1953.5만 |
|---|
| 2026.06.09 | ₩4,466 | ₩4,680 | ₩4,198 | ₩4,318 | -3.30% | 1785.1만 |
|---|
| 2026.06.08 | ₩4,586 | ₩4,586 | ₩4,399 | ₩4,452 | -2.92% | 1579.7만 |
|---|
| 2026.06.05 | ₩4,868 | ₩4,962 | ₩4,298 | ₩4,446 | -8.68% | 2694.4만 |
|---|
| 2026.06.04 | ₩4,613 | ₩5,418 | ₩4,613 | ₩5,096 | +10.47% | 3892.6만 |
|---|
| 2026.06.03 | ₩4,747 | ₩4,747 | ₩4,519 | ₩4,654 | -1.98% | 1849.9만 |
|---|
| 2026.06.02 | ₩4,935 | ₩5,083 | ₩4,788 | ₩4,841 | -1.90% | 2086.2만 |
|---|
| 2026.06.01 | ₩4,734 | ₩5,163 | ₩4,627 | ₩5,083 | +7.37% | 3098.9만 |
|---|
| 2026.05.29 | ₩4,613 | ₩4,935 | ₩4,493 | ₩4,814 | +4.36% | 2998.4만 |
|---|
| 2026.05.28 | ₩4,157 | ₩4,667 | ₩4,130 | ₩4,613 | +10.97% | 2472.3만 |
|---|
| 2026.05.27 | ₩3,943 | ₩4,385 | ₩3,889 | ₩4,251 | +7.82% | 2646.3만 |
|---|
| 2026.05.26 | ₩4,063 | ₩4,211 | ₩3,903 | ₩3,983 | -1.98% | 2962만 |
|---|
| 2026.05.22 | ₩4,151 | ₩4,251 | ₩3,996 | ₩4,037 | -2.75% | 1402.3만 |
|---|
| 2026.05.21 | ₩3,916 | ₩4,211 | ₩3,865 | ₩4,171 | +6.51% | 1317.4만 |
|---|
| 2026.05.20 | ₩3,835 | ₩4,023 | ₩3,768 | ₩3,970 | +3.50% | 1316.3만 |
|---|
| 2026.05.19 | ₩3,849 | ₩3,876 | ₩3,715 | ₩3,822 | -0.70% | 1601.1만 |
|---|
| 2026.05.18 | ₩3,916 | ₩3,956 | ₩3,782 | ₩3,876 | -1.03% | 1917만 |
|---|
| 2026.05.15 | ₩4,023 | ₩4,090 | ₩3,916 | ₩3,929 | -2.33% | 1743.2만 |
|---|
| 2026.05.14 | ₩4,198 | ₩4,298 | ₩4,063 | ₩4,077 | -2.88% | 1501만 |
|---|
| 2026.05.13 | ₩4,184 | ₩4,224 | ₩4,090 | ₩4,090 | -2.24% | 1364.4만 |
|---|
| 2026.05.12 | ₩4,305 | ₩4,332 | ₩4,104 | ₩4,224 | -1.87% | 1457.3만 |
|---|
| 2026.05.11 | ₩4,345 | ₩4,620 | ₩4,345 | ₩4,372 | +0.62% | 1401.7만 |
|---|
| 2026.05.08 | ₩4,426 | ₩4,493 | ₩4,291 | ₩4,452 | +0.61% | 1364.8만 |
|---|
| 2026.05.07 | ₩4,519 | ₩4,721 | ₩4,373 | ₩4,385 | -2.97% | 1206.3만 |
|---|
| 2026.05.06 | ₩4,278 | ₩4,613 | ₩4,211 | ₩4,600 | +7.52% | 1769.1만 |
|---|
| 2026.05.05 | ₩4,721 | ₩4,772 | ₩4,452 | ₩4,519 | -4.26% | 1348.5만 |
|---|
| 2026.05.04 | ₩4,560 | ₩4,761 | ₩4,546 | ₩4,721 | +3.53% | 1036만 |
|---|
| 2026.05.01 | ₩4,640 | ₩4,694 | ₩4,506 | ₩4,546 | -2.02% | 1229.8만 |
|---|
| 2026.04.30 | ₩4,466 | ₩4,814 | ₩4,392 | ₩4,640 | +3.90% | 1320만 |
|---|
| 2026.04.29 | ₩4,519 | ₩4,546 | ₩4,291 | ₩4,426 | -2.08% | 1220만 |
|---|
| 2026.04.28 | ₩4,600 | ₩4,687 | ₩4,533 | ₩4,573 | -0.58% | 892.2만 |
|---|
| 2026.04.27 | ₩4,640 | ₩4,814 | ₩4,613 | ₩4,667 | +0.58% | 1096.8만 |
|---|
| 2026.04.24 | ₩4,694 | ₩4,788 | ₩4,640 | ₩4,707 | +0.29% | 935.1만 |
|---|
| 2026.04.23 | ₩4,949 | ₩4,975 | ₩4,600 | ₩4,694 | -5.15% | 1127.1만 |
|---|
| 2026.04.22 | ₩4,855 | ₩5,002 | ₩4,841 | ₩5,002 | +3.04% | 1028.2만 |
|---|
| 2026.04.21 | ₩4,962 | ₩5,014 | ₩4,761 | ₩4,774 | -3.78% | 1188.8만 |
|---|
| 2026.04.20 | ₩4,969 | ₩5,096 | ₩4,908 | ₩4,949 | -0.40% | 983만 |
|---|
| 2026.04.17 | ₩5,016 | ₩5,203 | ₩4,975 | ₩5,069 | +1.07% | 1431.9만 |
|---|
| 2026.04.16 | ₩5,163 | ₩5,230 | ₩4,734 | ₩4,828 | -6.49% | 1637.6만 |
|---|
| 2026.04.15 | ₩4,788 | ₩5,029 | ₩4,774 | ₩5,029 | +5.04% | 1288.3만 |
|---|
| 2026.04.14 | ₩4,680 | ₩4,761 | ₩4,647 | ₩4,747 | +1.43% | 906.7만 |
|---|
| 2026.04.13 | ₩4,358 | ₩4,600 | ₩4,332 | ₩4,586 | +5.23% | 878.7만 |
|---|
| 2026.04.10 | ₩4,452 | ₩4,533 | ₩4,345 | ₩4,399 | -1.20% | 861.9만 |
|---|
| 2026.04.09 | ₩4,466 | ₩4,613 | ₩4,385 | ₩4,439 | -0.60% | 876.6만 |
|---|
| 2026.04.08 | ₩4,546 | ₩4,633 | ₩4,412 | ₩4,546 | 0.00% | 1567.7만 |
|---|
| 2026.04.07 | ₩4,177 | ₩4,291 | ₩4,077 | ₩4,278 | +2.41% | 1045.4만 |
|---|
| 2026.04.06 | ₩4,184 | ₩4,318 | ₩4,171 | ₩4,224 | +0.96% | 841.4만 |
|---|
| 2026.04.02 | ₩3,943 | ₩4,198 | ₩3,929 | ₩4,171 | +5.78% | 929.1만 |
|---|
| 2026.04.01 | ₩4,198 | ₩4,305 | ₩4,077 | ₩4,104 | -2.24% | 1086만 |
|---|
| 2026.03.31 | ₩3,889 | ₩4,117 | ₩3,889 | ₩4,117 | +5.86% | 1392.3만 |
|---|
| 2026.03.30 | ₩3,929 | ₩3,936 | ₩3,755 | ₩3,809 | -3.07% | 1686.4만 |
|---|
| 2026.03.27 | ₩4,144 | ₩4,184 | ₩3,903 | ₩3,943 | -4.85% | 1928.7만 |
|---|
| 2026.03.26 | ₩4,151 | ₩4,372 | ₩4,151 | ₩4,224 | +1.78% | 954.1만 |
|---|
| 2026.03.25 | ₩4,312 | ₩4,405 | ₩4,171 | ₩4,251 | -1.40% | 1355.2만 |
|---|
| 2026.03.24 | ₩4,291 | ₩4,305 | ₩4,130 | ₩4,251 | -0.94% | 1307.6만 |
|---|
| 2026.03.23 | ₩4,358 | ₩4,466 | ₩4,318 | ₩4,332 | -0.62% | 1120.3만 |
|---|
| 2026.03.20 | ₩4,493 | ₩4,586 | ₩4,305 | ₩4,358 | -2.99% | 2687.8만 |
|---|
| 2026.03.19 | ₩4,332 | ₩4,627 | ₩4,305 | ₩4,519 | +4.33% | 1131.1만 |
|---|
| 2026.03.18 | ₩4,573 | ₩4,694 | ₩4,426 | ₩4,452 | -2.64% | 1450만 |
|---|
| 2026.03.17 | ₩4,546 | ₩4,667 | ₩4,506 | ₩4,586 | +0.88% | 1060.4만 |
|---|
| 2026.03.16 | ₩4,627 | ₩4,700 | ₩4,519 | ₩4,546 | -1.74% | 1045.8만 |
|---|
| 2026.03.13 | ₩4,493 | ₩4,721 | ₩4,486 | ₩4,586 | +2.09% | 1441만 |
|---|
| 2026.03.12 | ₩4,560 | ₩4,560 | ₩4,318 | ₩4,412 | -3.24% | 1834.5만 |
|---|
| 2026.03.11 | ₩4,613 | ₩4,774 | ₩4,479 | ₩4,627 | +0.29% | 1439.8만 |
|---|
| 2026.03.10 | ₩4,680 | ₩4,788 | ₩4,560 | ₩4,613 | -1.43% | 1007.4만 |
|---|
| 2026.03.09 | ₩4,466 | ₩4,747 | ₩4,412 | ₩4,707 | +5.41% | 1279.9만 |
|---|
| 2026.03.06 | ₩4,654 | ₩4,734 | ₩4,533 | ₩4,640 | -0.29% | 1218.4만 |
|---|
| 2026.03.05 | ₩4,761 | ₩4,935 | ₩4,640 | ₩4,747 | -0.28% | 1405.5만 |
|---|
| 2026.03.04 | ₩4,828 | ₩5,042 | ₩4,734 | ₩4,881 | +1.11% | 1625.6만 |
|---|
| 2026.03.03 | ₩4,640 | ₩4,841 | ₩4,613 | ₩4,747 | +2.31% | 1256.9만 |
|---|
| 2026.03.02 | ₩4,667 | ₩4,975 | ₩4,640 | ₩4,868 | +4.31% | 1400.4만 |
|---|
| 2026.02.27 | ₩4,895 | ₩4,989 | ₩4,788 | ₩4,922 | +0.55% | 1461.2만 |
|---|
| 2026.02.26 | ₩4,935 | ₩5,083 | ₩4,788 | ₩5,056 | +2.45% | 1693.5만 |
|---|
| 2026.02.25 | ₩5,244 | ₩5,472 | ₩5,030 | ₩5,056 | -3.58% | 4455만 |
|---|
| 2026.02.24 | ₩4,546 | ₩4,828 | ₩4,533 | ₩4,734 | +4.13% | 1589.3만 |
|---|
| 2026.02.23 | ₩4,560 | ₩4,774 | ₩4,466 | ₩4,573 | +0.29% | 1450.1만 |
|---|
| 2026.02.20 | ₩4,881 | ₩4,962 | ₩4,533 | ₩4,586 | -6.04% | 1891.8만 |
|---|
| 2026.02.19 | ₩4,640 | ₩5,002 | ₩4,620 | ₩4,989 | +7.51% | 2031.8만 |
|---|
| 2026.02.18 | ₩4,104 | ₩4,747 | ₩3,996 | ₩4,734 | +15.36% | 3859.3만 |
|---|
| 2026.02.17 | ₩4,667 | ₩4,680 | ₩4,439 | ₩4,640 | -0.57% | 1731.6만 |
|---|
| 2026.02.13 | ₩4,828 | ₩4,989 | ₩4,627 | ₩4,680 | -3.06% | 1616.1만 |
|---|
| 2026.02.12 | ₩5,016 | ₩5,029 | ₩4,680 | ₩4,801 | -4.28% | 1905.2만 |
|---|
| 2026.02.11 | ₩5,190 | ₩5,203 | ₩4,881 | ₩4,975 | -4.13% | 2404.5만 |
|---|
| 2026.02.10 | ₩5,371 | ₩5,484 | ₩5,150 | ₩5,163 | -3.87% | 1112.7만 |
|---|
| 2026.02.09 | ₩5,297 | ₩5,364 | ₩5,163 | ₩5,337 | +0.76% | 1418.4만 |
|---|
| 2026.02.06 | ₩5,016 | ₩5,391 | ₩4,949 | ₩5,337 | +6.42% | 2627.3만 |
|---|
| 2026.02.05 | ₩5,083 | ₩5,197 | ₩4,747 | ₩4,774 | -6.07% | 4062.7만 |
|---|
| 2026.02.04 | ₩5,525 | ₩5,532 | ₩4,975 | ₩5,230 | -5.34% | 3683.6만 |
|---|
| 2026.02.03 | ₩5,653 | ₩5,746 | ₩5,311 | ₩5,498 | -2.73% | 2349.7만 |
|---|
| 2026.02.02 | ₩5,525 | ₩5,713 | ₩5,472 | ₩5,606 | +1.46% | 1744.4만 |
|---|
| 2026.01.30 | ₩5,720 | ₩5,827 | ₩5,579 | ₩5,619 | -1.76% | 1976.9만 |
|---|
| 2026.01.29 | ₩5,954 | ₩6,008 | ₩5,767 | ₩5,793 | -2.70% | 1745.6만 |
|---|
| 2026.01.28 | ₩6,223 | ₩6,223 | ₩5,921 | ₩5,995 | -3.66% | 1621.3만 |
|---|
| 2026.01.27 | ₩6,223 | ₩6,357 | ₩6,015 | ₩6,169 | -0.86% | 1585.6만 |
|---|
| 2026.01.26 | ₩6,316 | ₩6,330 | ₩6,102 | ₩6,156 | -2.55% | 1546.4만 |
|---|
| 2026.01.23 | ₩6,574 | ₩6,652 | ₩6,303 | ₩6,343 | -3.51% | 1832.9만 |
|---|
| 2026.01.22 | ₩6,236 | ₩7,027 | ₩6,196 | ₩6,652 | +6.67% | 3643.5만 |
|---|
| 2026.01.21 | ₩5,921 | ₩6,270 | ₩5,834 | ₩6,182 | +4.42% | 2695만 |
|---|
| 2026.01.20 | ₩5,981 | ₩6,102 | ₩5,887 | ₩5,901 | -1.35% | 2228.8만 |
|---|
| 2026.01.16 | ₩6,236 | ₩6,544 | ₩6,102 | ₩6,263 | +0.43% | 2143.1만 |
|---|
| 2026.01.15 | ₩6,504 | ₩6,531 | ₩6,209 | ₩6,223 | -4.33% | 1918.3만 |
|---|
| 2026.01.14 | ₩6,196 | ₩6,531 | ₩6,182 | ₩6,504 | +4.98% | 1695.5만 |
|---|
| 2026.01.13 | ₩6,544 | ₩6,652 | ₩6,209 | ₩6,290 | -3.89% | 1899.6만 |
|---|
| 2026.01.12 | ₩6,383 | ₩6,679 | ₩6,330 | ₩6,451 | +1.05% | 2470만 |
|---|
| 2026.01.09 | ₩6,410 | ₩6,457 | ₩6,196 | ₩6,249 | -2.51% | 1538.1만 |
|---|
| 2026.01.08 | ₩6,430 | ₩6,430 | ₩6,236 | ₩6,303 | -1.98% | 1718.7만 |
|---|
| 2026.01.07 | ₩6,109 | ₩6,705 | ₩6,094 | ₩6,518 | +6.70% | 3311.7만 |
|---|
| 2026.01.06 | ₩5,847 | ₩6,249 | ₩5,834 | ₩6,102 | +4.36% | 2317.8만 |
|---|
| 2026.01.05 | ₩5,713 | ₩5,928 | ₩5,700 | ₩5,860 | +2.58% | 1761.8만 |
|---|
| 2026.01.02 | ₩5,592 | ₩5,673 | ₩5,525 | ₩5,632 | +0.72% | 1622.7만 |
|---|
| 2025.12.31 | ₩5,498 | ₩5,552 | ₩5,431 | ₩5,485 | -0.24% | 1521.7만 |
|---|
| 2025.12.30 | ₩5,565 | ₩5,646 | ₩5,498 | ₩5,512 | -0.96% | 1802.4만 |
|---|
| 2025.12.29 | ₩5,606 | ₩5,780 | ₩5,512 | ₩5,539 | -1.20% | 2456.8만 |
|---|
| 2025.12.26 | ₩5,914 | ₩5,914 | ₩5,673 | ₩5,700 | -3.63% | 1594.9만 |
|---|
| 2025.12.24 | ₩5,834 | ₩5,941 | ₩5,767 | ₩5,901 | +1.15% | 942.2만 |
|---|
| 2025.12.23 | ₩5,807 | ₩5,894 | ₩5,606 | ₩5,847 | +0.69% | 2603.6만 |
|---|
| 2025.12.22 | ₩5,847 | ₩6,075 | ₩5,767 | ₩5,901 | +0.92% | 2462.9만 |
|---|
| 2025.12.19 | ₩6,048 | ₩6,075 | ₩5,700 | ₩5,713 | -5.54% | 5500.9만 |
|---|
| 2025.12.18 | ₩6,383 | ₩6,652 | ₩5,954 | ₩5,954 | -6.72% | 3168.5만 |
|---|
| 2025.12.17 | ₩6,048 | ₩6,719 | ₩6,008 | ₩6,276 | +3.77% | 6555.5만 |
|---|
| 2025.12.16 | ₩5,572 | ₩5,807 | ₩5,552 | ₩5,632 | +1.08% | 1361.7만 |
|---|
| 2025.12.15 | ₩5,827 | ₩5,847 | ₩5,557 | ₩5,632 | -3.34% | 1741.5만 |
|---|
| 2025.12.12 | ₩6,129 | ₩6,223 | ₩5,780 | ₩5,807 | -5.25% | 1797.8만 |
|---|
| 2025.12.11 | ₩6,303 | ₩6,444 | ₩6,129 | ₩6,142 | -2.55% | 1357.6만 |
|---|
| 2025.12.10 | ₩6,383 | ₩6,578 | ₩6,243 | ₩6,397 | +0.21% | 1368.4만 |
|---|
| 2025.12.09 | ₩6,343 | ₩6,578 | ₩6,182 | ₩6,397 | +0.85% | 1774.3만 |
|---|
| 2025.12.08 | ₩6,672 | ₩6,826 | ₩6,276 | ₩6,464 | -3.12% | 3494만 |
|---|
| 2025.12.05 | ₩6,531 | ₩6,544 | ₩6,263 | ₩6,316 | -3.29% | 1712.8만 |
|---|
| 2025.12.04 | ₩6,209 | ₩6,625 | ₩6,142 | ₩6,598 | +6.26% | 1990.6만 |
|---|
| 2025.12.03 | ₩5,860 | ₩6,263 | ₩5,807 | ₩6,249 | +6.64% | 1982.2만 |
|---|
| 2025.12.02 | ₩5,860 | ₩6,058 | ₩5,780 | ₩5,793 | -1.14% | 1762.1만 |
|---|
| 2025.12.01 | ₩5,981 | ₩6,094 | ₩5,847 | ₩5,847 | -2.24% | 1825.7만 |
|---|
| 2025.11.28 | ₩5,981 | ₩6,229 | ₩5,901 | ₩6,209 | +3.81% | 1057.1만 |
|---|
| 2025.11.26 | ₩5,867 | ₩6,008 | ₩5,767 | ₩5,914 | +0.80% | 1725.3만 |
|---|
| 2025.11.25 | ₩5,740 | ₩5,914 | ₩5,606 | ₩5,860 | +2.10% | 1624.6만 |
|---|
| 2025.11.24 | ₩5,632 | ₩5,834 | ₩5,559 | ₩5,807 | +3.10% | 1770.2만 |
|---|
| 2025.11.21 | ₩5,244 | ₩5,713 | ₩5,163 | ₩5,592 | +6.65% | 3363.2만 |
|---|
| 2025.11.20 | ₩5,565 | ₩5,860 | ₩5,109 | ₩5,163 | -7.23% | 3883.6만 |
|---|
| 2025.11.19 | ₩5,579 | ₩5,659 | ₩5,337 | ₩5,405 | -3.12% | 2783.7만 |
|---|
| 2025.11.18 | ₩5,398 | ₩5,700 | ₩5,311 | ₩5,579 | +3.35% | 2578.3만 |
|---|
| 2025.11.17 | ₩5,539 | ₩5,740 | ₩5,384 | ₩5,525 | -0.24% | 2475.1만 |
|---|
| 2025.11.14 | ₩5,592 | ₩5,874 | ₩5,539 | ₩5,552 | -0.72% | 3141.5만 |
|---|
| 2025.11.13 | ₩6,088 | ₩6,182 | ₩5,767 | ₩5,807 | -4.63% | 2569만 |
|---|
| 2025.11.12 | ₩6,330 | ₩6,437 | ₩6,088 | ₩6,236 | -1.48% | 2354.9만 |
|---|
| 2025.11.11 | ₩6,048 | ₩6,397 | ₩5,981 | ₩6,316 | +4.43% | 2452.6만 |
|---|
| 2025.11.10 | ₩6,565 | ₩6,652 | ₩5,995 | ₩6,048 | -7.87% | 3337만 |
|---|
| 2025.11.07 | ₩6,035 | ₩6,223 | ₩5,606 | ₩6,196 | +2.67% | 5263.8만 |
|---|
| 2025.11.06 | ₩6,679 | ₩6,692 | ₩6,169 | ₩6,196 | -7.23% | 3832.7만 |
|---|
| 2025.11.05 | ₩6,799 | ₩6,967 | ₩6,511 | ₩6,652 | -2.17% | 5742.4만 |
|---|
| 2025.11.04 | ₩6,974 | ₩7,134 | ₩6,665 | ₩6,705 | -3.85% | 4337.2만 |
|---|
| 2025.11.03 | ₩7,470 | ₩7,725 | ₩7,148 | ₩7,295 | -2.33% | 4833만 |
|---|
| 2025.10.31 | ₩7,644 | ₩7,692 | ₩7,255 | ₩7,403 | -3.16% | 4330.4만 |
|---|
| 2025.10.30 | ₩7,617 | ₩7,832 | ₩7,550 | ₩7,577 | -0.53% | 3337.2만 |
|---|
| 2025.10.29 | ₩8,033 | ₩8,181 | ₩7,617 | ₩7,872 | -2.00% | 4360.7만 |
|---|
| 2025.10.28 | ₩8,341 | ₩8,382 | ₩7,845 | ₩7,926 | -4.98% | 3864.3만 |
|---|
| 2025.10.27 | ₩8,248 | ₩8,717 | ₩7,959 | ₩8,449 | +2.44% | 5525.3만 |
|---|
| 2025.10.24 | ₩7,966 | ₩8,248 | ₩7,676 | ₩8,100 | +1.68% | 3905.7만 |
|---|
| 2025.10.23 | ₩7,698 | ₩7,899 | ₩7,550 | ₩7,684 | -0.17% | 3516.4만 |
|---|
| 2025.10.22 | ₩8,140 | ₩8,462 | ₩7,483 | ₩7,711 | -5.27% | 4527.7만 |
|---|
| 2025.10.21 | ₩8,925 | ₩8,982 | ₩8,046 | ₩8,194 | -8.19% | 5824.3만 |
|---|
| 2025.10.20 | ₩8,341 | ₩9,629 | ₩8,328 | ₩8,958 | +7.40% | 9005.5만 |
|---|
| 2025.10.17 | ₩8,248 | ₩8,382 | ₩7,792 | ₩7,859 | -4.72% | 7019.1만 |
|---|
| 2025.10.16 | ₩9,106 | ₩9,441 | ₩8,382 | ₩8,529 | -6.33% | 2.3억 |
|---|
| 2025.10.15 | ₩8,113 | ₩9,146 | ₩8,060 | ₩9,106 | +12.23% | 1.8억 |
|---|
| 2025.10.14 | ₩7,134 | ₩8,046 | ₩6,799 | ₩7,899 | +10.71% | 1억 |
|---|
| 2025.10.13 | ₩7,403 | ₩7,470 | ₩7,041 | ₩7,416 | +0.18% | 5700.8만 |
|---|
| 2025.10.10 | ₩8,100 | ₩8,315 | ₩7,108 | ₩7,134 | -11.92% | 6053만 |
|---|