시장 데이터를 불러오는 중
전체 종목
셉테르나 과거 주가
Septerna, Inc. - Common Stock · SEPN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Septerna, Inc. - Common Stock · SEPN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,022 | ₩51,650 | ₩47,695 | ₩51,169 | +4.38% | 34.9만 |
| 2026.10.08 | ₩47,302 | ₩49,462 | ₩46,226 | ₩49,209 | +4.03% | 74.5만 |
| 2026.10.07 | ₩47,035 | ₩49,529 | ₩46,942 | ₩48,009 | +2.07% | 102.8만 |
| 2026.10.06 | ₩50,636 | ₩51,596 | ₩47,475 | ₩47,569 | -6.06% | 49만 |
| 2026.10.05 | ₩50,449 | ₩51,370 | ₩49,102 | ₩50,503 | +0.11% | 26.7만 |
| 2026.10.02 | ₩51,796 | ₩52,150 | ₩49,751 | ₩50,289 | -2.91% | 39.5만 |
| 2026.10.01 | ₩51,876 | ₩52,703 | ₩50,423 | ₩50,743 | -2.19% | 54.5만 |
| 2026.09.30 | ₩52,183 | ₩53,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,183 |
| 0.00% |
| 21만 |
| 2026.09.29 | ₩52,703 | ₩52,763 | ₩51,169 | ₩52,183 | -0.99% | 56.5만 |
|---|
| 2026.09.28 | ₩50,156 | ₩53,050 | ₩49,382 | ₩52,996 | +5.66% | 33.8만 |
|---|
| 2026.09.25 | ₩51,129 | ₩51,129 | ₩49,809 | ₩50,369 | -1.49% | 34.4만 |
|---|
| 2026.09.24 | ₩51,223 | ₩51,750 | ₩49,996 | ₩50,849 | -0.73% | 29.3만 |
|---|
| 2026.09.23 | ₩53,570 | ₩53,570 | ₩49,316 | ₩51,276 | -4.28% | 51만 |
|---|
| 2026.09.22 | ₩51,716 | ₩54,797 | ₩51,663 | ₩53,850 | +4.13% | 41.2만 |
|---|
| 2026.09.21 | ₩51,970 | ₩52,636 | ₩50,689 | ₩51,396 | -1.10% | 25.2만 |
|---|
| 2026.09.18 | ₩52,383 | ₩52,650 | ₩50,517 | ₩51,596 | -1.50% | 44.8만 |
|---|
| 2026.09.17 | ₩52,516 | ₩54,037 | ₩52,016 | ₩52,676 | +0.30% | 25.7만 |
|---|
| 2026.09.16 | ₩52,210 | ₩53,663 | ₩50,567 | ₩51,263 | -1.81% | 30.5만 |
|---|
| 2026.09.15 | ₩52,703 | ₩52,703 | ₩51,027 | ₩51,823 | -1.67% | 27만 |
|---|
| 2026.09.14 | ₩51,556 | ₩53,277 | ₩51,356 | ₩52,743 | +2.30% | 35.6만 |
|---|
| 2026.09.11 | ₩50,343 | ₩53,370 | ₩50,089 | ₩51,356 | +2.01% | 35.4만 |
|---|
| 2026.09.10 | ₩49,836 | ₩51,249 | ₩48,809 | ₩50,343 | +1.02% | 33.9만 |
|---|
| 2026.09.09 | ₩49,542 | ₩52,543 | ₩49,542 | ₩50,636 | +2.21% | 47.5만 |
|---|
| 2026.09.08 | ₩48,209 | ₩50,756 | ₩48,022 | ₩49,836 | +3.37% | 31만 |
|---|
| 2026.09.04 | ₩48,769 | ₩50,129 | ₩48,769 | ₩49,009 | +0.49% | 20만 |
|---|
| 2026.09.03 | ₩50,303 | ₩50,936 | ₩48,622 | ₩49,076 | -2.44% | 24.2만 |
|---|
| 2026.09.02 | ₩50,623 | ₩51,823 | ₩49,669 | ₩50,009 | -1.21% | 26.3만 |
|---|
| 2026.09.01 | ₩50,876 | ₩51,436 | ₩49,663 | ₩50,249 | -1.23% | 26.4만 |
|---|
| 2026.08.31 | ₩51,623 | ₩52,150 | ₩49,863 | ₩50,876 | -1.45% | 41.5만 |
|---|
| 2026.08.28 | ₩53,677 | ₩54,603 | ₩51,663 | ₩51,890 | -3.33% | 38.6만 |
|---|
| 2026.08.27 | ₩53,357 | ₩54,783 | ₩53,277 | ₩53,970 | +1.15% | 26.7만 |
|---|
| 2026.08.26 | ₩54,783 | ₩55,150 | ₩53,503 | ₩53,677 | -2.02% | 16.9만 |
|---|
| 2026.08.25 | ₩55,437 | ₩55,810 | ₩53,970 | ₩55,077 | -0.65% | 33.3만 |
|---|
| 2026.08.24 | ₩53,023 | ₩54,543 | ₩51,956 | ₩54,037 | +1.91% | 52.1만 |
|---|
| 2026.08.21 | ₩55,264 | ₩55,264 | ₩53,277 | ₩53,343 | -3.47% | 29만 |
|---|
| 2026.08.20 | ₩57,544 | ₩58,169 | ₩53,663 | ₩54,397 | -5.47% | 43만 |
|---|
| 2026.08.19 | ₩59,544 | ₩59,918 | ₩57,997 | ₩58,584 | -1.61% | 38.4만 |
|---|
| 2026.08.18 | ₩58,264 | ₩59,451 | ₩57,837 | ₩58,411 | +0.25% | 33.3만 |
|---|
| 2026.08.17 | ₩58,691 | ₩60,558 | ₩58,264 | ₩58,944 | +0.43% | 43.4만 |
|---|
| 2026.08.14 | ₩60,011 | ₩62,011 | ₩58,197 | ₩59,344 | -1.11% | 63만 |
|---|
| 2026.08.13 | ₩63,785 | ₩65,279 | ₩60,144 | ₩60,198 | -5.62% | 87.8만 |
|---|
| 2026.08.12 | ₩63,918 | ₩68,146 | ₩63,212 | ₩64,265 | +0.54% | 126.1만 |
|---|
| 2026.08.11 | ₩52,770 | ₩64,012 | ₩51,503 | ₩63,692 | +20.70% | 115.9만 |
|---|
| 2026.08.10 | ₩51,423 | ₩52,956 | ₩50,743 | ₩51,810 | +0.75% | 27.5만 |
|---|
| 2026.08.07 | ₩53,317 | ₩54,210 | ₩50,823 | ₩51,783 | -2.88% | 30.4만 |
|---|
| 2026.08.06 | ₩52,010 | ₩53,506 | ₩51,716 | ₩52,716 | +1.36% | 19.4만 |
|---|
| 2026.08.05 | ₩51,903 | ₩54,183 | ₩51,289 | ₩51,690 | -0.41% | 44.3만 |
|---|
| 2026.08.04 | ₩47,409 | ₩52,170 | ₩47,409 | ₩51,983 | +9.65% | 39.9만 |
|---|
| 2026.08.03 | ₩45,942 | ₩47,009 | ₩44,262 | ₩46,649 | +1.54% | 20.2만 |
|---|
| 2026.07.31 | ₩46,635 | ₩47,322 | ₩44,662 | ₩45,942 | -1.49% | 24.1만 |
|---|
| 2026.07.30 | ₩45,342 | ₩47,769 | ₩45,342 | ₩46,915 | +3.47% | 26.5만 |
|---|
| 2026.07.29 | ₩45,302 | ₩46,115 | ₩44,342 | ₩44,822 | -1.06% | 15.8만 |
|---|
| 2026.07.28 | ₩45,035 | ₩46,822 | ₩43,801 | ₩45,302 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩44,342 | ₩45,875 | ₩44,048 | ₩44,662 | +0.72% | 14.4만 |
|---|
| 2026.07.24 | ₩45,182 | ₩46,633 | ₩43,308 | ₩44,141 | -2.30% | 24.2만 |
|---|
| 2026.07.23 | ₩44,435 | ₩46,009 | ₩43,948 | ₩44,635 | +0.45% | 29.8만 |
|---|
| 2026.07.22 | ₩44,435 | ₩46,022 | ₩43,661 | ₩45,608 | +2.64% | 26.4만 |
|---|
| 2026.07.21 | ₩42,941 | ₩46,822 | ₩42,475 | ₩44,915 | +4.60% | 21.5만 |
|---|
| 2026.07.20 | ₩44,475 | ₩45,715 | ₩42,901 | ₩42,955 | -3.42% | 19.7만 |
|---|
| 2026.07.17 | ₩41,314 | ₩45,722 | ₩40,741 | ₩44,542 | +7.81% | 30.6만 |
|---|
| 2026.07.16 | ₩45,328 | ₩45,768 | ₩41,928 | ₩42,088 | -7.15% | 41.7만 |
|---|
| 2026.07.15 | ₩46,009 | ₩47,022 | ₩43,115 | ₩45,435 | -1.25% | 37.4만 |
|---|
| 2026.07.14 | ₩45,702 | ₩47,169 | ₩44,728 | ₩46,062 | +0.79% | 65.1만 |
|---|
| 2026.07.13 | ₩47,529 | ₩48,022 | ₩45,223 | ₩45,822 | -3.59% | 39.4만 |
|---|
| 2026.07.10 | ₩50,636 | ₩50,636 | ₩47,249 | ₩47,916 | -5.37% | 37.8만 |
|---|
| 2026.07.09 | ₩48,582 | ₩50,729 | ₩48,102 | ₩50,463 | +3.87% | 96.9만 |
|---|
| 2026.07.08 | ₩47,169 | ₩49,689 | ₩46,342 | ₩48,542 | +2.91% | 94.5만 |
|---|
| 2026.07.07 | ₩45,955 | ₩50,343 | ₩45,915 | ₩47,782 | +3.98% | 84.4만 |
|---|
| 2026.07.06 | ₩44,515 | ₩45,742 | ₩43,888 | ₩44,635 | +0.27% | 46.9만 |
|---|
| 2026.07.02 | ₩46,249 | ₩46,475 | ₩44,342 | ₩45,342 | -1.96% | 47.6만 |
|---|
| 2026.07.01 | ₩44,608 | ₩46,902 | ₩44,035 | ₩46,155 | +3.47% | 44만 |
|---|
| 2026.06.30 | ₩46,262 | ₩46,382 | ₩43,541 | ₩44,662 | -3.46% | 74.8만 |
|---|
| 2026.06.29 | ₩46,915 | ₩47,996 | ₩42,675 | ₩46,342 | -1.22% | 143.3만 |
|---|
| 2026.06.26 | ₩45,928 | ₩49,983 | ₩45,648 | ₩49,796 | +8.42% | 148만 |
|---|
| 2026.06.25 | ₩48,489 | ₩48,542 | ₩45,811 | ₩46,062 | -5.01% | 32.5만 |
|---|
| 2026.06.24 | ₩49,209 | ₩50,663 | ₩47,489 | ₩48,076 | -2.30% | 35.8만 |
|---|
| 2026.06.23 | ₩46,235 | ₩50,009 | ₩45,715 | ₩48,769 | +5.48% | 31.3만 |
|---|
| 2026.06.22 | ₩48,622 | ₩49,663 | ₩46,249 | ₩46,475 | -4.42% | 50.7만 |
|---|
| 2026.06.18 | ₩48,329 | ₩49,769 | ₩46,015 | ₩48,236 | -0.19% | 28.3만 |
|---|
| 2026.06.17 | ₩46,902 | ₩48,169 | ₩45,182 | ₩47,742 | +1.79% | 32.5만 |
|---|
| 2026.06.16 | ₩47,916 | ₩48,836 | ₩46,755 | ₩46,902 | -2.12% | 28.4만 |
|---|
| 2026.06.15 | ₩48,369 | ₩49,356 | ₩47,169 | ₩48,049 | -0.66% | 28.8만 |
|---|
| 2026.06.12 | ₩45,382 | ₩48,356 | ₩45,142 | ₩47,942 | +5.64% | 47.6만 |
|---|
| 2026.06.11 | ₩41,154 | ₩45,588 | ₩40,993 | ₩45,382 | +10.27% | 51.3만 |
|---|
| 2026.06.10 | ₩41,341 | ₩42,648 | ₩40,554 | ₩40,634 | -1.71% | 17.2만 |
|---|
| 2026.06.09 | ₩40,928 | ₩42,541 | ₩40,321 | ₩41,354 | +1.04% | 27.8만 |
|---|
| 2026.06.08 | ₩42,635 | ₩43,180 | ₩40,074 | ₩40,554 | -4.88% | 32.7만 |
|---|
| 2026.06.05 | ₩41,328 | ₩41,888 | ₩40,634 | ₩41,541 | +0.52% | 21.2만 |
|---|
| 2026.06.04 | ₩40,821 | ₩42,395 | ₩40,821 | ₩41,834 | +2.48% | 29.1만 |
|---|
| 2026.06.03 | ₩39,861 | ₩41,128 | ₩39,434 | ₩40,741 | +2.21% | 28.7만 |
|---|
| 2026.06.02 | ₩39,421 | ₩40,381 | ₩38,834 | ₩39,927 | +1.29% | 60.4만 |
|---|
| 2026.06.01 | ₩39,461 | ₩40,487 | ₩36,107 | ₩39,981 | +1.32% | 35.9만 |
|---|
| 2026.05.29 | ₩41,288 | ₩42,141 | ₩39,621 | ₩40,274 | -2.45% | 27.1만 |
|---|
| 2026.05.28 | ₩39,621 | ₩41,874 | ₩38,967 | ₩41,408 | +4.51% | 21.9만 |
|---|
| 2026.05.27 | ₩40,821 | ₩41,274 | ₩39,094 | ₩39,727 | -2.68% | 17.9만 |
|---|
| 2026.05.26 | ₩37,994 | ₩41,048 | ₩36,892 | ₩40,868 | +7.56% | 34.7만 |
|---|
| 2026.05.22 | ₩37,247 | ₩39,854 | ₩37,247 | ₩37,820 | +1.54% | 34.7만 |
|---|
| 2026.05.21 | ₩36,833 | ₩38,134 | ₩36,660 | ₩37,234 | +1.09% | 23.2만 |
|---|
| 2026.05.20 | ₩35,700 | ₩37,414 | ₩35,620 | ₩37,354 | +4.63% | 22.7만 |
|---|
| 2026.05.19 | ₩34,953 | ₩36,220 | ₩34,393 | ₩35,353 | +1.14% | 36.7만 |
|---|
| 2026.05.18 | ₩36,113 | ₩37,307 | ₩34,673 | ₩35,073 | -2.88% | 31.7만 |
|---|
| 2026.05.15 | ₩36,833 | ₩38,414 | ₩35,046 | ₩35,940 | -2.43% | 57.4만 |
|---|
| 2026.05.14 | ₩33,126 | ₩37,827 | ₩32,046 | ₩37,767 | +14.01% | 55.6만 |
|---|
| 2026.05.13 | ₩32,673 | ₩33,982 | ₩32,313 | ₩33,006 | +1.02% | 31.6만 |
|---|
| 2026.05.12 | ₩32,619 | ₩34,660 | ₩31,426 | ₩33,126 | +1.55% | 40.8만 |
|---|
| 2026.05.11 | ₩31,833 | ₩32,873 | ₩31,339 | ₩31,432 | -1.26% | 13.3만 |
|---|
| 2026.05.08 | ₩31,979 | ₩33,153 | ₩31,766 | ₩31,833 | -0.46% | 20.8만 |
|---|
| 2026.05.07 | ₩33,033 | ₩33,400 | ₩31,259 | ₩31,979 | -3.19% | 21.8만 |
|---|
| 2026.05.06 | ₩32,339 | ₩33,206 | ₩31,873 | ₩32,953 | +1.90% | 30.9만 |
|---|
| 2026.05.05 | ₩33,340 | ₩33,673 | ₩31,059 | ₩32,179 | -3.48% | 29.9만 |
|---|
| 2026.05.04 | ₩31,366 | ₩33,606 | ₩31,366 | ₩33,099 | +5.53% | 36만 |
|---|
| 2026.05.01 | ₩31,793 | ₩32,786 | ₩30,872 | ₩31,486 | -0.96% | 20.2만 |
|---|
| 2026.04.30 | ₩31,272 | ₩32,323 | ₩30,826 | ₩31,686 | +1.32% | 27.2만 |
|---|
| 2026.04.29 | ₩32,006 | ₩32,759 | ₩30,379 | ₩31,272 | -2.29% | 34.8만 |
|---|
| 2026.04.28 | ₩33,460 | ₩34,013 | ₩31,939 | ₩32,393 | -3.19% | 28만 |
|---|
| 2026.04.27 | ₩32,806 | ₩34,480 | ₩32,779 | ₩33,460 | +1.99% | 37.1만 |
|---|
| 2026.04.24 | ₩33,153 | ₩33,873 | ₩32,659 | ₩32,899 | -0.76% | 59.5만 |
|---|
| 2026.04.23 | ₩34,433 | ₩36,233 | ₩33,259 | ₩33,299 | -3.29% | 34.7만 |
|---|
| 2026.04.22 | ₩34,606 | ₩34,940 | ₩33,793 | ₩34,486 | -0.35% | 25.6만 |
|---|
| 2026.04.21 | ₩36,007 | ₩36,401 | ₩34,040 | ₩34,406 | -4.44% | 36.3만 |
|---|
| 2026.04.20 | ₩34,606 | ₩36,107 | ₩34,126 | ₩35,820 | +3.51% | 65.5만 |
|---|
| 2026.04.17 | ₩34,006 | ₩35,433 | ₩33,126 | ₩34,846 | +2.47% | 39.1만 |
|---|
| 2026.04.16 | ₩34,566 | ₩35,807 | ₩33,313 | ₩33,326 | -3.59% | 35.2만 |
|---|
| 2026.04.15 | ₩32,179 | ₩34,660 | ₩31,086 | ₩34,580 | +7.46% | 81.6만 |
|---|
| 2026.04.14 | ₩31,432 | ₩32,539 | ₩31,139 | ₩32,179 | +2.38% | 21.3만 |
|---|
| 2026.04.13 | ₩30,672 | ₩32,446 | ₩30,446 | ₩31,126 | +1.48% | 21.8만 |
|---|
| 2026.04.10 | ₩33,233 | ₩33,233 | ₩30,632 | ₩30,792 | -7.34% | 62.9만 |
|---|
| 2026.04.09 | ₩32,539 | ₩33,626 | ₩32,246 | ₩33,113 | +1.76% | 22.1만 |
|---|
| 2026.04.08 | ₩34,286 | ₩34,446 | ₩32,299 | ₩32,659 | -4.75% | 16.2만 |
|---|
| 2026.04.07 | ₩32,899 | ₩33,193 | ₩32,073 | ₩33,126 | +0.69% | 19만 |
|---|
| 2026.04.06 | ₩33,179 | ₩33,980 | ₩32,513 | ₩33,046 | -0.40% | 14만 |
|---|
| 2026.04.02 | ₩31,873 | ₩33,726 | ₩31,873 | ₩33,580 | +5.36% | 28.8만 |
|---|
| 2026.04.01 | ₩32,446 | ₩33,259 | ₩32,246 | ₩32,499 | +0.16% | 21만 |
|---|
| 2026.03.31 | ₩31,659 | ₩33,153 | ₩31,339 | ₩32,046 | +1.22% | 25.8만 |
|---|
| 2026.03.30 | ₩31,939 | ₩32,233 | ₩30,526 | ₩31,072 | -2.71% | 22.3만 |
|---|
| 2026.03.27 | ₩32,913 | ₩33,553 | ₩31,673 | ₩31,833 | -3.28% | 14.5만 |
|---|
| 2026.03.26 | ₩31,979 | ₩33,340 | ₩31,206 | ₩32,993 | +3.17% | 23.9만 |
|---|
| 2026.03.25 | ₩31,593 | ₩33,440 | ₩31,339 | ₩32,286 | +2.20% | 13.4만 |
|---|
| 2026.03.24 | ₩31,699 | ₩31,893 | ₩30,632 | ₩31,259 | -1.39% | 16.5만 |
|---|
| 2026.03.23 | ₩32,846 | ₩33,780 | ₩31,432 | ₩31,713 | -3.45% | 28.8만 |
|---|
| 2026.03.20 | ₩32,353 | ₩32,686 | ₩31,766 | ₩32,246 | -0.33% | 49만 |
|---|
| 2026.03.19 | ₩31,779 | ₩32,766 | ₩31,139 | ₩32,379 | +1.89% | 28.3만 |
|---|
| 2026.03.18 | ₩33,473 | ₩33,806 | ₩32,059 | ₩32,153 | -3.94% | 23.2만 |
|---|
| 2026.03.17 | ₩33,540 | ₩34,300 | ₩32,193 | ₩33,566 | +0.08% | 21.2만 |
|---|
| 2026.03.16 | ₩33,913 | ₩36,007 | ₩33,006 | ₩33,526 | -1.14% | 35.3만 |
|---|
| 2026.03.13 | ₩35,327 | ₩36,033 | ₩33,286 | ₩33,526 | -5.10% | 28.3만 |
|---|
| 2026.03.12 | ₩34,486 | ₩35,647 | ₩33,673 | ₩35,267 | +2.26% | 25만 |
|---|
| 2026.03.11 | ₩36,607 | ₩37,340 | ₩35,060 | ₩35,086 | -4.15% | 30.8만 |
|---|
| 2026.03.10 | ₩39,207 | ₩39,770 | ₩36,301 | ₩37,367 | -4.69% | 24.5만 |
|---|
| 2026.03.09 | ₩38,394 | ₩40,007 | ₩37,674 | ₩38,754 | +0.94% | 55.7만 |
|---|
| 2026.03.06 | ₩36,073 | ₩38,527 | ₩35,500 | ₩38,380 | +6.40% | 30.2만 |
|---|
| 2026.03.05 | ₩37,687 | ₩37,687 | ₩34,640 | ₩36,633 | -2.80% | 49.5만 |
|---|
| 2026.03.04 | ₩38,140 | ₩38,707 | ₩36,673 | ₩38,440 | +0.79% | 20만 |
|---|
| 2026.03.03 | ₩38,020 | ₩38,194 | ₩36,220 | ₩37,514 | -1.33% | 22.3만 |
|---|
| 2026.03.02 | ₩37,487 | ₩39,341 | ₩35,447 | ₩38,194 | +1.89% | 51.5만 |
|---|
| 2026.02.27 | ₩39,727 | ₩40,447 | ₩37,927 | ₩38,700 | -2.58% | 41.2만 |
|---|
| 2026.02.26 | ₩40,007 | ₩40,941 | ₩39,061 | ₩40,381 | +0.93% | 25.4만 |
|---|
| 2026.02.25 | ₩41,461 | ₩43,515 | ₩39,727 | ₩39,994 | -3.54% | 47.8만 |
|---|
| 2026.02.24 | ₩37,634 | ₩41,234 | ₩37,434 | ₩41,154 | +9.36% | 34.3만 |
|---|
| 2026.02.23 | ₩36,407 | ₩37,567 | ₩35,787 | ₩37,340 | +2.56% | 26.4만 |
|---|
| 2026.02.20 | ₩35,807 | ₩36,540 | ₩33,993 | ₩36,380 | +1.60% | 29.4만 |
|---|
| 2026.02.19 | ₩37,567 | ₩37,567 | ₩35,020 | ₩36,113 | -3.87% | 45.9만 |
|---|
| 2026.02.18 | ₩40,114 | ₩40,694 | ₩37,287 | ₩37,740 | -5.92% | 36.5만 |
|---|
| 2026.02.17 | ₩36,807 | ₩41,834 | ₩36,807 | ₩40,407 | +9.78% | 41.8만 |
|---|
| 2026.02.13 | ₩34,273 | ₩36,860 | ₩33,500 | ₩36,673 | +7.00% | 34.9만 |
|---|
| 2026.02.12 | ₩35,607 | ₩35,607 | ₩33,633 | ₩34,353 | -3.52% | 17.1만 |
|---|
| 2026.02.11 | ₩35,967 | ₩35,967 | ₩33,820 | ₩35,126 | -2.34% | 23.4만 |
|---|
| 2026.02.10 | ₩35,393 | ₩36,420 | ₩34,806 | ₩35,607 | +0.60% | 17.3만 |
|---|
| 2026.02.09 | ₩33,966 | ₩35,953 | ₩33,313 | ₩35,460 | +4.40% | 36.5만 |
|---|
| 2026.02.06 | ₩32,979 | ₩34,353 | ₩32,179 | ₩33,886 | +2.75% | 28만 |
|---|
| 2026.02.05 | ₩32,646 | ₩34,060 | ₩32,006 | ₩32,593 | -0.16% | 38.6만 |
|---|
| 2026.02.04 | ₩34,353 | ₩34,566 | ₩33,006 | ₩33,246 | -3.22% | 22.7만 |
|---|
| 2026.02.03 | ₩33,273 | ₩34,286 | ₩33,273 | ₩34,060 | +2.36% | 19.5만 |
|---|
| 2026.02.02 | ₩31,126 | ₩34,420 | ₩30,699 | ₩33,380 | +7.24% | 48.8만 |
|---|
| 2026.01.30 | ₩31,206 | ₩31,926 | ₩30,979 | ₩31,126 | -0.26% | 28.2만 |
|---|
| 2026.01.29 | ₩31,953 | ₩33,079 | ₩31,559 | ₩31,739 | -0.67% | 28.7만 |
|---|
| 2026.01.28 | ₩33,820 | ₩34,180 | ₩31,272 | ₩31,553 | -6.70% | 32.6만 |
|---|
| 2026.01.27 | ₩34,646 | ₩35,367 | ₩33,606 | ₩33,940 | -2.04% | 34.7만 |
|---|
| 2026.01.26 | ₩34,300 | ₩35,473 | ₩33,800 | ₩34,633 | +0.97% | 18만 |
|---|
| 2026.01.23 | ₩35,527 | ₩35,760 | ₩33,806 | ₩34,360 | -3.28% | 19.1만 |
|---|
| 2026.01.22 | ₩35,220 | ₩36,713 | ₩35,086 | ₩35,567 | +0.98% | 25.8만 |
|---|
| 2026.01.21 | ₩35,967 | ₩36,533 | ₩34,686 | ₩35,140 | -2.30% | 19만 |
|---|
| 2026.01.20 | ₩35,167 | ₩37,267 | ₩34,900 | ₩36,047 | +2.50% | 16.5만 |
|---|
| 2026.01.16 | ₩36,527 | ₩37,540 | ₩34,660 | ₩34,766 | -4.82% | 34.4만 |
|---|
| 2026.01.15 | ₩35,820 | ₩37,114 | ₩35,026 | ₩36,513 | +1.94% | 23.5만 |
|---|
| 2026.01.14 | ₩34,993 | ₩37,020 | ₩34,566 | ₩35,647 | +1.87% | 17.3만 |
|---|
| 2026.01.13 | ₩33,126 | ₩35,647 | ₩32,593 | ₩35,180 | +6.20% | 22.1만 |
|---|
| 2026.01.12 | ₩33,993 | ₩34,060 | ₩32,886 | ₩33,179 | -2.39% | 107.6만 |
|---|
| 2026.01.09 | ₩34,326 | ₩35,620 | ₩33,673 | ₩33,740 | -1.71% | 23.5만 |
|---|
| 2026.01.08 | ₩34,820 | ₩35,040 | ₩33,840 | ₩34,326 | -1.42% | 17.7만 |
|---|
| 2026.01.07 | ₩34,140 | ₩35,673 | ₩34,000 | ₩35,220 | +3.16% | 30.5만 |
|---|
| 2026.01.06 | ₩35,727 | ₩36,124 | ₩33,660 | ₩33,940 | -5.00% | 31.7만 |
|---|
| 2026.01.05 | ₩37,967 | ₩37,967 | ₩34,940 | ₩35,727 | -5.90% | 23.1만 |
|---|
| 2026.01.02 | ₩37,607 | ₩38,674 | ₩36,967 | ₩37,314 | -0.78% | 25.6만 |
|---|
| 2025.12.31 | ₩36,833 | ₩37,767 | ₩36,673 | ₩37,180 | +0.94% | 16.9만 |
|---|
| 2025.12.30 | ₩37,927 | ₩38,000 | ₩36,680 | ₩37,047 | -2.32% | 14.3만 |
|---|
| 2025.12.29 | ₩37,754 | ₩38,981 | ₩37,754 | ₩37,847 | +0.25% | 12.6만 |
|---|
| 2025.12.26 | ₩38,674 | ₩38,754 | ₩37,474 | ₩38,167 | -1.31% | 11.8만 |
|---|
| 2025.12.24 | ₩37,794 | ₩39,547 | ₩37,684 | ₩39,301 | +3.99% | 11.4만 |
|---|
| 2025.12.23 | ₩38,674 | ₩39,341 | ₩37,240 | ₩37,647 | -2.66% | 26.4만 |
|---|
| 2025.12.22 | ₩39,541 | ₩39,847 | ₩38,154 | ₩39,301 | -0.61% | 19만 |
|---|
| 2025.12.19 | ₩38,060 | ₩40,674 | ₩38,007 | ₩39,447 | +3.64% | 91.6만 |
|---|
| 2025.12.18 | ₩35,940 | ₩37,504 | ₩35,100 | ₩36,727 | +2.19% | 30.2만 |
|---|
| 2025.12.17 | ₩35,113 | ₩35,687 | ₩33,873 | ₩35,407 | +0.84% | 28.8만 |
|---|
| 2025.12.16 | ₩35,927 | ₩37,914 | ₩34,926 | ₩34,980 | -2.64% | 25.4만 |
|---|
| 2025.12.15 | ₩34,273 | ₩37,047 | ₩34,273 | ₩36,247 | +5.76% | 34.1만 |
|---|
| 2025.12.12 | ₩35,300 | ₩35,327 | ₩33,806 | ₩33,926 | -3.89% | 16.5만 |
|---|
| 2025.12.11 | ₩34,140 | ₩35,607 | ₩33,031 | ₩34,953 | +2.38% | 22만 |
|---|
| 2025.12.10 | ₩34,086 | ₩34,686 | ₩32,846 | ₩34,193 | +0.31% | 34.7만 |
|---|
| 2025.12.09 | ₩34,620 | ₩35,207 | ₩33,660 | ₩33,993 | -1.81% | 18.3만 |
|---|
| 2025.12.08 | ₩36,193 | ₩36,660 | ₩34,446 | ₩34,620 | -4.35% | 42.4만 |
|---|
| 2025.12.05 | ₩35,247 | ₩35,833 | ₩34,286 | ₩35,687 | +1.25% | 34.7만 |
|---|
| 2025.12.04 | ₩35,207 | ₩35,740 | ₩34,326 | ₩34,886 | -0.91% | 17.8만 |
|---|
| 2025.12.03 | ₩34,833 | ₩35,540 | ₩33,953 | ₩35,407 | +1.65% | 29만 |
|---|
| 2025.12.02 | ₩36,954 | ₩37,314 | ₩34,833 | ₩34,900 | -5.56% | 28.2만 |
|---|
| 2025.12.01 | ₩38,420 | ₩38,861 | ₩36,740 | ₩36,833 | -4.13% | 28.6만 |
|---|
| 2025.11.28 | ₩39,514 | ₩39,587 | ₩37,434 | ₩38,700 | -2.06% | 29.5만 |
|---|
| 2025.11.26 | ₩37,340 | ₩39,654 | ₩35,407 | ₩39,434 | +5.61% | 68.1만 |
|---|
| 2025.11.25 | ₩38,274 | ₩38,274 | ₩35,747 | ₩37,300 | -2.54% | 36.1만 |
|---|
| 2025.11.24 | ₩35,046 | ₩39,247 | ₩35,046 | ₩38,020 | +8.49% | 54.7만 |
|---|
| 2025.11.21 | ₩31,526 | ₩35,013 | ₩31,406 | ₩34,086 | +8.12% | 34.5만 |
|---|
| 2025.11.20 | ₩31,152 | ₩32,593 | ₩31,086 | ₩31,699 | +1.76% | 27.7만 |
|---|
| 2025.11.19 | ₩29,032 | ₩31,739 | ₩28,839 | ₩30,806 | +6.11% | 39만 |
|---|
| 2025.11.18 | ₩28,979 | ₩29,906 | ₩28,419 | ₩28,925 | -0.18% | 33.2만 |
|---|
| 2025.11.17 | ₩30,246 | ₩30,872 | ₩28,771 | ₩28,859 | -4.59% | 46.3만 |
|---|
| 2025.11.14 | ₩26,258 | ₩31,993 | ₩26,258 | ₩31,026 | +18.16% | 152.2만 |
|---|
| 2025.11.13 | ₩25,645 | ₩25,805 | ₩24,858 | ₩25,658 | +0.05% | 15.1만 |
|---|
| 2025.11.12 | ₩25,765 | ₩26,425 | ₩25,138 | ₩25,645 | -0.47% | 21.5만 |
|---|
| 2025.11.11 | ₩24,458 | ₩26,325 | ₩24,258 | ₩25,658 | +4.91% | 27.7만 |
|---|
| 2025.11.10 | ₩25,058 | ₩26,738 | ₩23,978 | ₩24,138 | -3.67% | 31.6만 |
|---|
| 2025.11.07 | ₩24,631 | ₩24,751 | ₩23,404 | ₩24,685 | +0.22% | 18.2만 |
|---|
| 2025.11.06 | ₩25,285 | ₩26,005 | ₩24,871 | ₩25,071 | -0.84% | 18만 |
|---|
| 2025.11.05 | ₩25,885 | ₩25,985 | ₩25,178 | ₩25,511 | -1.44% | 30.9만 |
|---|
| 2025.11.04 | ₩25,978 | ₩26,272 | ₩25,474 | ₩25,951 | -0.10% | 18.9만 |
|---|
| 2025.11.03 | ₩27,232 | ₩27,618 | ₩26,138 | ₩26,738 | -1.81% | 21.4만 |
|---|
| 2025.10.31 | ₩28,659 | ₩28,659 | ₩26,712 | ₩27,472 | -4.14% | 16만 |
|---|
| 2025.10.30 | ₩28,539 | ₩29,886 | ₩28,272 | ₩28,659 | +0.42% | 14만 |
|---|
| 2025.10.29 | ₩29,792 | ₩29,819 | ₩28,539 | ₩29,259 | -1.79% | 41.2만 |
|---|
| 2025.10.28 | ₩30,166 | ₩30,219 | ₩28,912 | ₩29,766 | -1.33% | 16.2만 |
|---|
| 2025.10.27 | ₩29,352 | ₩31,272 | ₩28,832 | ₩30,166 | +2.77% | 51.3만 |
|---|
| 2025.10.24 | ₩29,499 | ₩29,743 | ₩28,685 | ₩28,899 | -2.03% | 14.5만 |
|---|
| 2025.10.23 | ₩29,459 | ₩29,939 | ₩28,139 | ₩29,059 | -1.36% | 37.1만 |
|---|
| 2025.10.22 | ₩28,365 | ₩29,605 | ₩27,761 | ₩29,339 | +3.43% | 40.5만 |
|---|
| 2025.10.21 | ₩30,032 | ₩30,032 | ₩27,912 | ₩28,419 | -5.37% | 11.7만 |
|---|
| 2025.10.20 | ₩29,819 | ₩30,586 | ₩29,192 | ₩29,926 | +0.36% | 19.6만 |
|---|
| 2025.10.17 | ₩30,032 | ₩30,086 | ₩28,419 | ₩29,419 | -2.04% | 28만 |
|---|
| 2025.10.16 | ₩31,539 | ₩32,006 | ₩29,832 | ₩30,092 | -4.59% | 28.6만 |
|---|
| 2025.10.15 | ₩31,459 | ₩31,753 | ₩30,206 | ₩31,112 | -1.10% | 53.5만 |
|---|
| 2025.10.14 | ₩31,966 | ₩32,246 | ₩30,216 | ₩31,072 | -2.80% | 36.4만 |
|---|
| 2025.10.13 | ₩30,766 | ₩33,233 | ₩30,186 | ₩32,126 | +4.42% | 34만 |
|---|
| 2025.10.10 | ₩29,245 | ₩31,059 | ₩27,625 | ₩30,766 | +5.20% | 53.6만 |
|---|