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 | ₩49,071 | ₩51,701 | ₩47,743 | ₩51,220 | +4.38% | 34.9만 |
| 2026.10.08 | ₩47,349 | ₩49,511 | ₩46,272 | ₩49,258 | +4.03% | 74.5만 |
| 2026.10.07 | ₩47,082 | ₩49,578 | ₩46,988 | ₩48,056 | +2.07% | 102.8만 |
| 2026.10.06 | ₩50,686 | ₩51,647 | ₩47,522 | ₩47,616 | -6.06% | 49만 |
| 2026.10.05 | ₩50,499 | ₩51,420 | ₩49,151 | ₩50,553 | +0.11% | 26.7만 |
| 2026.10.02 | ₩51,848 | ₩52,201 | ₩49,800 | ₩50,339 | -2.91% | 39.5만 |
| 2026.10.01 | ₩51,928 | ₩52,755 | ₩50,473 | ₩50,793 | -2.19% | 54.5만 |
| 2026.09.30 | ₩52,235 | ₩53,196 | ₩51,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,235 |
| 0.00% |
| 21만 |
| 2026.09.29 | ₩52,755 | ₩52,815 | ₩51,220 | ₩52,235 | -0.99% | 56.5만 |
|---|
| 2026.09.28 | ₩50,206 | ₩53,102 | ₩49,431 | ₩53,049 | +5.66% | 33.8만 |
|---|
| 2026.09.25 | ₩51,180 | ₩51,180 | ₩49,859 | ₩50,419 | -1.49% | 34.4만 |
|---|
| 2026.09.24 | ₩51,274 | ₩51,801 | ₩50,045 | ₩50,900 | -0.73% | 29.3만 |
|---|
| 2026.09.23 | ₩53,623 | ₩53,623 | ₩49,365 | ₩51,327 | -4.28% | 51만 |
|---|
| 2026.09.22 | ₩51,767 | ₩54,851 | ₩51,714 | ₩53,903 | +4.13% | 41.2만 |
|---|
| 2026.09.21 | ₩52,021 | ₩52,689 | ₩50,740 | ₩51,447 | -1.10% | 25.2만 |
|---|
| 2026.09.18 | ₩52,435 | ₩52,702 | ₩50,567 | ₩51,647 | -1.50% | 44.8만 |
|---|
| 2026.09.17 | ₩52,568 | ₩54,090 | ₩52,068 | ₩52,729 | +0.30% | 25.7만 |
|---|
| 2026.09.16 | ₩52,261 | ₩53,716 | ₩50,617 | ₩51,314 | -1.81% | 30.5만 |
|---|
| 2026.09.15 | ₩52,755 | ₩52,755 | ₩51,077 | ₩51,874 | -1.67% | 27만 |
|---|
| 2026.09.14 | ₩51,607 | ₩53,329 | ₩51,407 | ₩52,795 | +2.30% | 35.6만 |
|---|
| 2026.09.11 | ₩50,392 | ₩53,423 | ₩50,139 | ₩51,407 | +2.01% | 35.4만 |
|---|
| 2026.09.10 | ₩49,885 | ₩51,300 | ₩48,857 | ₩50,392 | +1.02% | 33.9만 |
|---|
| 2026.09.09 | ₩49,592 | ₩52,595 | ₩49,592 | ₩50,686 | +2.21% | 47.5만 |
|---|
| 2026.09.08 | ₩48,257 | ₩50,806 | ₩48,070 | ₩49,885 | +3.37% | 31만 |
|---|
| 2026.09.04 | ₩48,817 | ₩50,179 | ₩48,817 | ₩49,058 | +0.49% | 20만 |
|---|
| 2026.09.03 | ₩50,352 | ₩50,987 | ₩48,670 | ₩49,124 | -2.44% | 24.2만 |
|---|
| 2026.09.02 | ₩50,673 | ₩51,874 | ₩49,718 | ₩50,059 | -1.21% | 26.3만 |
|---|
| 2026.09.01 | ₩50,926 | ₩51,487 | ₩49,712 | ₩50,299 | -1.23% | 26.4만 |
|---|
| 2026.08.31 | ₩51,674 | ₩52,201 | ₩49,912 | ₩50,926 | -1.45% | 41.5만 |
|---|
| 2026.08.28 | ₩53,730 | ₩54,657 | ₩51,714 | ₩51,941 | -3.33% | 38.6만 |
|---|
| 2026.08.27 | ₩53,409 | ₩54,838 | ₩53,329 | ₩54,023 | +1.15% | 26.7만 |
|---|
| 2026.08.26 | ₩54,838 | ₩55,205 | ₩53,556 | ₩53,730 | -2.02% | 16.9만 |
|---|
| 2026.08.25 | ₩55,492 | ₩55,866 | ₩54,023 | ₩55,131 | -0.65% | 33.3만 |
|---|
| 2026.08.24 | ₩53,076 | ₩54,597 | ₩52,008 | ₩54,090 | +1.91% | 52.1만 |
|---|
| 2026.08.21 | ₩55,318 | ₩55,318 | ₩53,329 | ₩53,396 | -3.47% | 29만 |
|---|
| 2026.08.20 | ₩57,601 | ₩58,227 | ₩53,716 | ₩54,451 | -5.47% | 43만 |
|---|
| 2026.08.19 | ₩59,603 | ₩59,977 | ₩58,055 | ₩58,642 | -1.61% | 38.4만 |
|---|
| 2026.08.18 | ₩58,322 | ₩59,510 | ₩57,895 | ₩58,469 | +0.25% | 33.3만 |
|---|
| 2026.08.17 | ₩58,749 | ₩60,618 | ₩58,322 | ₩59,003 | +0.43% | 43.4만 |
|---|
| 2026.08.14 | ₩60,071 | ₩62,073 | ₩58,255 | ₩59,403 | -1.11% | 63만 |
|---|
| 2026.08.13 | ₩63,848 | ₩65,343 | ₩60,204 | ₩60,257 | -5.62% | 87.8만 |
|---|
| 2026.08.12 | ₩63,982 | ₩68,213 | ₩63,274 | ₩64,329 | +0.54% | 126.1만 |
|---|
| 2026.08.11 | ₩52,822 | ₩64,075 | ₩51,554 | ₩63,755 | +20.70% | 115.9만 |
|---|
| 2026.08.10 | ₩51,474 | ₩53,009 | ₩50,793 | ₩51,861 | +0.75% | 27.5만 |
|---|
| 2026.08.07 | ₩53,369 | ₩54,264 | ₩50,873 | ₩51,834 | -2.88% | 30.4만 |
|---|
| 2026.08.06 | ₩52,061 | ₩53,559 | ₩51,767 | ₩52,769 | +1.36% | 19.4만 |
|---|
| 2026.08.05 | ₩51,954 | ₩54,237 | ₩51,340 | ₩51,741 | -0.41% | 44.3만 |
|---|
| 2026.08.04 | ₩47,456 | ₩52,221 | ₩47,456 | ₩52,034 | +9.65% | 39.9만 |
|---|
| 2026.08.03 | ₩45,987 | ₩47,055 | ₩44,305 | ₩46,695 | +1.54% | 20.2만 |
|---|
| 2026.07.31 | ₩46,681 | ₩47,369 | ₩44,706 | ₩45,987 | -1.49% | 24.1만 |
|---|
| 2026.07.30 | ₩45,387 | ₩47,816 | ₩45,387 | ₩46,962 | +3.47% | 26.5만 |
|---|
| 2026.07.29 | ₩45,347 | ₩46,161 | ₩44,385 | ₩44,866 | -1.06% | 15.8만 |
|---|
| 2026.07.28 | ₩45,080 | ₩46,868 | ₩43,845 | ₩45,347 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩44,385 | ₩45,921 | ₩44,092 | ₩44,706 | +0.72% | 14.4만 |
|---|
| 2026.07.24 | ₩45,226 | ₩46,679 | ₩43,351 | ₩44,185 | -2.30% | 24.2만 |
|---|
| 2026.07.23 | ₩44,479 | ₩46,054 | ₩43,992 | ₩44,679 | +0.45% | 29.8만 |
|---|
| 2026.07.22 | ₩44,479 | ₩46,067 | ₩43,705 | ₩45,654 | +2.64% | 26.4만 |
|---|
| 2026.07.21 | ₩42,984 | ₩46,868 | ₩42,517 | ₩44,959 | +4.60% | 21.5만 |
|---|
| 2026.07.20 | ₩44,519 | ₩45,760 | ₩42,944 | ₩42,997 | -3.42% | 19.7만 |
|---|
| 2026.07.17 | ₩41,355 | ₩45,767 | ₩40,781 | ₩44,586 | +7.81% | 30.6만 |
|---|
| 2026.07.16 | ₩45,373 | ₩45,814 | ₩41,969 | ₩42,129 | -7.15% | 41.7만 |
|---|
| 2026.07.15 | ₩46,054 | ₩47,069 | ₩43,157 | ₩45,480 | -1.25% | 37.4만 |
|---|
| 2026.07.14 | ₩45,747 | ₩47,215 | ₩44,773 | ₩46,107 | +0.79% | 65.1만 |
|---|
| 2026.07.13 | ₩47,576 | ₩48,070 | ₩45,268 | ₩45,867 | -3.59% | 39.4만 |
|---|
| 2026.07.10 | ₩50,686 | ₩50,686 | ₩47,296 | ₩47,963 | -5.37% | 37.8만 |
|---|
| 2026.07.09 | ₩48,630 | ₩50,780 | ₩48,150 | ₩50,513 | +3.87% | 96.9만 |
|---|
| 2026.07.08 | ₩47,215 | ₩49,738 | ₩46,388 | ₩48,590 | +2.91% | 94.5만 |
|---|
| 2026.07.07 | ₩46,001 | ₩50,392 | ₩45,961 | ₩47,829 | +3.98% | 84.4만 |
|---|
| 2026.07.06 | ₩44,559 | ₩45,787 | ₩43,932 | ₩44,679 | +0.27% | 46.9만 |
|---|
| 2026.07.02 | ₩46,294 | ₩46,521 | ₩44,385 | ₩45,387 | -1.96% | 47.6만 |
|---|
| 2026.07.01 | ₩44,652 | ₩46,948 | ₩44,078 | ₩46,201 | +3.47% | 44만 |
|---|
| 2026.06.30 | ₩46,308 | ₩46,428 | ₩43,584 | ₩44,706 | -3.46% | 74.8만 |
|---|
| 2026.06.29 | ₩46,962 | ₩48,043 | ₩42,717 | ₩46,388 | -1.22% | 143.3만 |
|---|
| 2026.06.26 | ₩45,974 | ₩50,032 | ₩45,694 | ₩49,845 | +8.42% | 148만 |
|---|
| 2026.06.25 | ₩48,537 | ₩48,590 | ₩45,856 | ₩46,107 | -5.01% | 32.5만 |
|---|
| 2026.06.24 | ₩49,258 | ₩50,713 | ₩47,536 | ₩48,123 | -2.30% | 35.8만 |
|---|
| 2026.06.23 | ₩46,281 | ₩50,059 | ₩45,760 | ₩48,817 | +5.48% | 31.3만 |
|---|
| 2026.06.22 | ₩48,670 | ₩49,712 | ₩46,294 | ₩46,521 | -4.42% | 50.7만 |
|---|
| 2026.06.18 | ₩48,377 | ₩49,818 | ₩46,061 | ₩48,283 | -0.19% | 28.3만 |
|---|
| 2026.06.17 | ₩46,948 | ₩48,217 | ₩45,226 | ₩47,789 | +1.79% | 32.5만 |
|---|
| 2026.06.16 | ₩47,963 | ₩48,884 | ₩46,802 | ₩46,948 | -2.12% | 28.4만 |
|---|
| 2026.06.15 | ₩48,417 | ₩49,405 | ₩47,215 | ₩48,096 | -0.66% | 28.8만 |
|---|
| 2026.06.12 | ₩45,427 | ₩48,403 | ₩45,186 | ₩47,990 | +5.64% | 47.6만 |
|---|
| 2026.06.11 | ₩41,195 | ₩45,634 | ₩41,033 | ₩45,427 | +10.27% | 51.3만 |
|---|
| 2026.06.10 | ₩41,382 | ₩42,690 | ₩40,594 | ₩40,674 | -1.71% | 17.2만 |
|---|
| 2026.06.09 | ₩40,968 | ₩42,583 | ₩40,361 | ₩41,395 | +1.04% | 27.8만 |
|---|
| 2026.06.08 | ₩42,677 | ₩43,223 | ₩40,114 | ₩40,594 | -4.88% | 32.7만 |
|---|
| 2026.06.05 | ₩41,369 | ₩41,929 | ₩40,674 | ₩41,582 | +0.52% | 21.2만 |
|---|
| 2026.06.04 | ₩40,861 | ₩42,436 | ₩40,861 | ₩41,876 | +2.48% | 29.1만 |
|---|
| 2026.06.03 | ₩39,900 | ₩41,168 | ₩39,473 | ₩40,781 | +2.21% | 28.7만 |
|---|
| 2026.06.02 | ₩39,460 | ₩40,421 | ₩38,872 | ₩39,967 | +1.29% | 60.4만 |
|---|
| 2026.06.01 | ₩39,500 | ₩40,528 | ₩36,142 | ₩40,020 | +1.32% | 35.9만 |
|---|
| 2026.05.29 | ₩41,329 | ₩42,183 | ₩39,660 | ₩40,314 | -2.45% | 27.1만 |
|---|
| 2026.05.28 | ₩39,660 | ₩41,916 | ₩39,006 | ₩41,449 | +4.51% | 21.9만 |
|---|
| 2026.05.27 | ₩40,861 | ₩41,315 | ₩39,133 | ₩39,767 | -2.68% | 17.9만 |
|---|
| 2026.05.26 | ₩38,031 | ₩41,088 | ₩36,929 | ₩40,908 | +7.56% | 34.7만 |
|---|
| 2026.05.22 | ₩37,284 | ₩39,893 | ₩37,284 | ₩37,858 | +1.54% | 34.7만 |
|---|
| 2026.05.21 | ₩36,870 | ₩38,171 | ₩36,696 | ₩37,270 | +1.09% | 23.2만 |
|---|
| 2026.05.20 | ₩35,735 | ₩37,451 | ₩35,655 | ₩37,391 | +4.63% | 22.7만 |
|---|
| 2026.05.19 | ₩34,988 | ₩36,256 | ₩34,427 | ₩35,388 | +1.14% | 36.7만 |
|---|
| 2026.05.18 | ₩36,149 | ₩37,344 | ₩34,707 | ₩35,108 | -2.88% | 31.7만 |
|---|
| 2026.05.15 | ₩36,870 | ₩38,452 | ₩35,081 | ₩35,976 | -2.43% | 57.4만 |
|---|
| 2026.05.14 | ₩33,159 | ₩37,864 | ₩32,078 | ₩37,804 | +14.01% | 55.6만 |
|---|
| 2026.05.13 | ₩32,705 | ₩34,016 | ₩32,345 | ₩33,039 | +1.02% | 31.6만 |
|---|
| 2026.05.12 | ₩32,652 | ₩34,694 | ₩31,457 | ₩33,159 | +1.55% | 40.8만 |
|---|
| 2026.05.11 | ₩31,864 | ₩32,905 | ₩31,370 | ₩31,464 | -1.26% | 13.3만 |
|---|
| 2026.05.08 | ₩32,011 | ₩33,186 | ₩31,797 | ₩31,864 | -0.46% | 20.8만 |
|---|
| 2026.05.07 | ₩33,065 | ₩33,433 | ₩31,290 | ₩32,011 | -3.19% | 21.8만 |
|---|
| 2026.05.06 | ₩32,371 | ₩33,239 | ₩31,904 | ₩32,985 | +1.90% | 30.9만 |
|---|
| 2026.05.05 | ₩33,373 | ₩33,706 | ₩31,090 | ₩32,211 | -3.48% | 29.9만 |
|---|
| 2026.05.04 | ₩31,397 | ₩33,639 | ₩31,397 | ₩33,132 | +5.53% | 36만 |
|---|
| 2026.05.01 | ₩31,824 | ₩32,819 | ₩30,903 | ₩31,517 | -0.96% | 20.2만 |
|---|
| 2026.04.30 | ₩31,303 | ₩32,355 | ₩30,856 | ₩31,717 | +1.32% | 27.2만 |
|---|
| 2026.04.29 | ₩32,038 | ₩32,792 | ₩30,409 | ₩31,303 | -2.29% | 34.8만 |
|---|
| 2026.04.28 | ₩33,493 | ₩34,047 | ₩31,971 | ₩32,425 | -3.19% | 28만 |
|---|
| 2026.04.27 | ₩32,839 | ₩34,514 | ₩32,812 | ₩33,493 | +1.99% | 37.1만 |
|---|
| 2026.04.24 | ₩33,186 | ₩33,906 | ₩32,692 | ₩32,932 | -0.76% | 59.5만 |
|---|
| 2026.04.23 | ₩34,467 | ₩36,269 | ₩33,292 | ₩33,332 | -3.29% | 34.7만 |
|---|
| 2026.04.22 | ₩34,641 | ₩34,974 | ₩33,826 | ₩34,521 | -0.35% | 25.6만 |
|---|
| 2026.04.21 | ₩36,042 | ₩36,437 | ₩34,073 | ₩34,440 | -4.44% | 36.3만 |
|---|
| 2026.04.20 | ₩34,641 | ₩36,142 | ₩34,160 | ₩35,855 | +3.51% | 65.5만 |
|---|
| 2026.04.17 | ₩34,040 | ₩35,468 | ₩33,159 | ₩34,881 | +2.47% | 39.1만 |
|---|
| 2026.04.16 | ₩34,601 | ₩35,842 | ₩33,346 | ₩33,359 | -3.59% | 35.2만 |
|---|
| 2026.04.15 | ₩32,211 | ₩34,694 | ₩31,117 | ₩34,614 | +7.46% | 81.6만 |
|---|
| 2026.04.14 | ₩31,464 | ₩32,572 | ₩31,170 | ₩32,211 | +2.38% | 21.3만 |
|---|
| 2026.04.13 | ₩30,703 | ₩32,478 | ₩30,476 | ₩31,157 | +1.48% | 21.8만 |
|---|
| 2026.04.10 | ₩33,266 | ₩33,266 | ₩30,663 | ₩30,823 | -7.34% | 62.9만 |
|---|
| 2026.04.09 | ₩32,572 | ₩33,660 | ₩32,278 | ₩33,146 | +1.76% | 22.1만 |
|---|
| 2026.04.08 | ₩34,320 | ₩34,480 | ₩32,331 | ₩32,692 | -4.75% | 16.2만 |
|---|
| 2026.04.07 | ₩32,932 | ₩33,226 | ₩32,104 | ₩33,159 | +0.69% | 19만 |
|---|
| 2026.04.06 | ₩33,212 | ₩34,013 | ₩32,545 | ₩33,079 | -0.40% | 14만 |
|---|
| 2026.04.02 | ₩31,904 | ₩33,760 | ₩31,904 | ₩33,613 | +5.36% | 28.8만 |
|---|
| 2026.04.01 | ₩32,478 | ₩33,292 | ₩32,278 | ₩32,532 | +0.16% | 21만 |
|---|
| 2026.03.31 | ₩31,691 | ₩33,186 | ₩31,370 | ₩32,078 | +1.22% | 25.8만 |
|---|
| 2026.03.30 | ₩31,971 | ₩32,265 | ₩30,556 | ₩31,103 | -2.71% | 22.3만 |
|---|
| 2026.03.27 | ₩32,945 | ₩33,586 | ₩31,704 | ₩31,864 | -3.28% | 14.5만 |
|---|
| 2026.03.26 | ₩32,011 | ₩33,373 | ₩31,237 | ₩33,025 | +3.17% | 23.9만 |
|---|
| 2026.03.25 | ₩31,624 | ₩33,473 | ₩31,370 | ₩32,318 | +2.20% | 13.4만 |
|---|
| 2026.03.24 | ₩31,731 | ₩31,924 | ₩30,663 | ₩31,290 | -1.39% | 16.5만 |
|---|
| 2026.03.23 | ₩32,879 | ₩33,813 | ₩31,464 | ₩31,744 | -3.45% | 28.8만 |
|---|
| 2026.03.20 | ₩32,385 | ₩32,718 | ₩31,797 | ₩32,278 | -0.33% | 49만 |
|---|
| 2026.03.19 | ₩31,811 | ₩32,798 | ₩31,170 | ₩32,411 | +1.89% | 28.3만 |
|---|
| 2026.03.18 | ₩33,506 | ₩33,840 | ₩32,091 | ₩32,184 | -3.94% | 23.2만 |
|---|
| 2026.03.17 | ₩33,573 | ₩34,334 | ₩32,224 | ₩33,599 | +0.08% | 21.2만 |
|---|
| 2026.03.16 | ₩33,947 | ₩36,042 | ₩33,039 | ₩33,559 | -1.14% | 35.3만 |
|---|
| 2026.03.13 | ₩35,362 | ₩36,069 | ₩33,319 | ₩33,559 | -5.10% | 28.3만 |
|---|
| 2026.03.12 | ₩34,521 | ₩35,682 | ₩33,706 | ₩35,301 | +2.26% | 25만 |
|---|
| 2026.03.11 | ₩36,643 | ₩37,377 | ₩35,095 | ₩35,121 | -4.15% | 30.8만 |
|---|
| 2026.03.10 | ₩39,246 | ₩39,809 | ₩36,337 | ₩37,404 | -4.69% | 24.5만 |
|---|
| 2026.03.09 | ₩38,432 | ₩40,047 | ₩37,711 | ₩38,792 | +0.94% | 55.7만 |
|---|
| 2026.03.06 | ₩36,109 | ₩38,565 | ₩35,535 | ₩38,418 | +6.40% | 30.2만 |
|---|
| 2026.03.05 | ₩37,724 | ₩37,724 | ₩34,674 | ₩36,670 | -2.80% | 49.5만 |
|---|
| 2026.03.04 | ₩38,178 | ₩38,745 | ₩36,710 | ₩38,478 | +0.79% | 20만 |
|---|
| 2026.03.03 | ₩38,058 | ₩38,232 | ₩36,256 | ₩37,551 | -1.33% | 22.3만 |
|---|
| 2026.03.02 | ₩37,524 | ₩39,380 | ₩35,482 | ₩38,232 | +1.89% | 51.5만 |
|---|
| 2026.02.27 | ₩39,767 | ₩40,488 | ₩37,965 | ₩38,739 | -2.58% | 41.2만 |
|---|
| 2026.02.26 | ₩40,047 | ₩40,981 | ₩39,099 | ₩40,421 | +0.93% | 25.4만 |
|---|
| 2026.02.25 | ₩41,502 | ₩43,558 | ₩39,767 | ₩40,034 | -3.54% | 47.8만 |
|---|
| 2026.02.24 | ₩37,671 | ₩41,275 | ₩37,471 | ₩41,195 | +9.36% | 34.3만 |
|---|
| 2026.02.23 | ₩36,443 | ₩37,604 | ₩35,822 | ₩37,377 | +2.56% | 26.4만 |
|---|
| 2026.02.20 | ₩35,842 | ₩36,576 | ₩34,027 | ₩36,416 | +1.60% | 29.4만 |
|---|
| 2026.02.19 | ₩37,604 | ₩37,604 | ₩35,054 | ₩36,149 | -3.87% | 45.9만 |
|---|
| 2026.02.18 | ₩40,154 | ₩40,734 | ₩37,324 | ₩37,778 | -5.92% | 36.5만 |
|---|
| 2026.02.17 | ₩36,843 | ₩41,876 | ₩36,843 | ₩40,447 | +9.78% | 41.8만 |
|---|
| 2026.02.13 | ₩34,307 | ₩36,897 | ₩33,533 | ₩36,710 | +7.00% | 34.9만 |
|---|
| 2026.02.12 | ₩35,642 | ₩35,642 | ₩33,666 | ₩34,387 | -3.52% | 17.1만 |
|---|
| 2026.02.11 | ₩36,002 | ₩36,002 | ₩33,853 | ₩35,161 | -2.34% | 23.4만 |
|---|
| 2026.02.10 | ₩35,428 | ₩36,456 | ₩34,841 | ₩35,642 | +0.60% | 17.3만 |
|---|
| 2026.02.09 | ₩34,000 | ₩35,989 | ₩33,346 | ₩35,495 | +4.40% | 36.5만 |
|---|
| 2026.02.06 | ₩33,012 | ₩34,387 | ₩32,211 | ₩33,920 | +2.75% | 28만 |
|---|
| 2026.02.05 | ₩32,678 | ₩34,093 | ₩32,038 | ₩32,625 | -0.16% | 38.6만 |
|---|
| 2026.02.04 | ₩34,387 | ₩34,601 | ₩33,039 | ₩33,279 | -3.22% | 22.7만 |
|---|
| 2026.02.03 | ₩33,306 | ₩34,320 | ₩33,306 | ₩34,093 | +2.36% | 19.5만 |
|---|
| 2026.02.02 | ₩31,157 | ₩34,454 | ₩30,729 | ₩33,413 | +7.24% | 48.8만 |
|---|
| 2026.01.30 | ₩31,237 | ₩31,958 | ₩31,010 | ₩31,157 | -0.26% | 28.2만 |
|---|
| 2026.01.29 | ₩31,984 | ₩33,112 | ₩31,590 | ₩31,771 | -0.67% | 28.7만 |
|---|
| 2026.01.28 | ₩33,853 | ₩34,213 | ₩31,303 | ₩31,584 | -6.70% | 32.6만 |
|---|
| 2026.01.27 | ₩34,681 | ₩35,402 | ₩33,639 | ₩33,973 | -2.04% | 34.7만 |
|---|
| 2026.01.26 | ₩34,334 | ₩35,508 | ₩33,833 | ₩34,667 | +0.97% | 18만 |
|---|
| 2026.01.23 | ₩35,562 | ₩35,795 | ₩33,840 | ₩34,394 | -3.28% | 19.1만 |
|---|
| 2026.01.22 | ₩35,255 | ₩36,750 | ₩35,121 | ₩35,602 | +0.98% | 25.8만 |
|---|
| 2026.01.21 | ₩36,002 | ₩36,570 | ₩34,721 | ₩35,175 | -2.30% | 19만 |
|---|
| 2026.01.20 | ₩35,201 | ₩37,304 | ₩34,934 | ₩36,082 | +2.50% | 16.5만 |
|---|
| 2026.01.16 | ₩36,563 | ₩37,577 | ₩34,694 | ₩34,801 | -4.82% | 34.4만 |
|---|
| 2026.01.15 | ₩35,855 | ₩37,150 | ₩35,061 | ₩36,550 | +1.94% | 23.5만 |
|---|
| 2026.01.14 | ₩35,028 | ₩37,057 | ₩34,601 | ₩35,682 | +1.87% | 17.3만 |
|---|
| 2026.01.13 | ₩33,159 | ₩35,682 | ₩32,625 | ₩35,215 | +6.20% | 22.1만 |
|---|
| 2026.01.12 | ₩34,027 | ₩34,093 | ₩32,919 | ₩33,212 | -2.39% | 107.6만 |
|---|
| 2026.01.09 | ₩34,360 | ₩35,655 | ₩33,706 | ₩33,773 | -1.71% | 23.5만 |
|---|
| 2026.01.08 | ₩34,854 | ₩35,074 | ₩33,873 | ₩34,360 | -1.42% | 17.7만 |
|---|
| 2026.01.07 | ₩34,173 | ₩35,709 | ₩34,033 | ₩35,255 | +3.16% | 30.5만 |
|---|
| 2026.01.06 | ₩35,762 | ₩36,160 | ₩33,693 | ₩33,973 | -5.00% | 31.7만 |
|---|
| 2026.01.05 | ₩38,005 | ₩38,005 | ₩34,974 | ₩35,762 | -5.90% | 23.1만 |
|---|
| 2026.01.02 | ₩37,644 | ₩38,712 | ₩37,003 | ₩37,351 | -0.78% | 25.6만 |
|---|
| 2025.12.31 | ₩36,870 | ₩37,804 | ₩36,710 | ₩37,217 | +0.94% | 16.9만 |
|---|
| 2025.12.30 | ₩37,965 | ₩38,038 | ₩36,716 | ₩37,084 | -2.32% | 14.3만 |
|---|
| 2025.12.29 | ₩37,791 | ₩39,019 | ₩37,791 | ₩37,884 | +0.25% | 12.6만 |
|---|
| 2025.12.26 | ₩38,712 | ₩38,792 | ₩37,511 | ₩38,205 | -1.31% | 11.8만 |
|---|
| 2025.12.24 | ₩37,831 | ₩39,586 | ₩37,722 | ₩39,340 | +3.99% | 11.4만 |
|---|
| 2025.12.23 | ₩38,712 | ₩39,380 | ₩37,277 | ₩37,684 | -2.66% | 26.4만 |
|---|
| 2025.12.22 | ₩39,580 | ₩39,887 | ₩38,191 | ₩39,340 | -0.61% | 19만 |
|---|
| 2025.12.19 | ₩38,098 | ₩40,714 | ₩38,045 | ₩39,486 | +3.64% | 91.6만 |
|---|
| 2025.12.18 | ₩35,976 | ₩37,541 | ₩35,135 | ₩36,763 | +2.19% | 30.2만 |
|---|
| 2025.12.17 | ₩35,148 | ₩35,722 | ₩33,906 | ₩35,442 | +0.84% | 28.8만 |
|---|
| 2025.12.16 | ₩35,962 | ₩37,951 | ₩34,961 | ₩35,014 | -2.64% | 25.4만 |
|---|
| 2025.12.15 | ₩34,307 | ₩37,084 | ₩34,307 | ₩36,283 | +5.76% | 34.1만 |
|---|
| 2025.12.12 | ₩35,335 | ₩35,362 | ₩33,840 | ₩33,960 | -3.89% | 16.5만 |
|---|
| 2025.12.11 | ₩34,173 | ₩35,642 | ₩33,064 | ₩34,988 | +2.38% | 22만 |
|---|
| 2025.12.10 | ₩34,120 | ₩34,721 | ₩32,879 | ₩34,227 | +0.31% | 34.7만 |
|---|
| 2025.12.09 | ₩34,654 | ₩35,241 | ₩33,693 | ₩34,027 | -1.81% | 18.3만 |
|---|
| 2025.12.08 | ₩36,229 | ₩36,696 | ₩34,480 | ₩34,654 | -4.35% | 42.4만 |
|---|
| 2025.12.05 | ₩35,281 | ₩35,869 | ₩34,320 | ₩35,722 | +1.25% | 34.7만 |
|---|
| 2025.12.04 | ₩35,241 | ₩35,775 | ₩34,360 | ₩34,921 | -0.91% | 17.8만 |
|---|
| 2025.12.03 | ₩34,868 | ₩35,575 | ₩33,987 | ₩35,442 | +1.65% | 29만 |
|---|
| 2025.12.02 | ₩36,990 | ₩37,351 | ₩34,868 | ₩34,934 | -5.56% | 28.2만 |
|---|
| 2025.12.01 | ₩38,458 | ₩38,899 | ₩36,776 | ₩36,870 | -4.13% | 28.6만 |
|---|
| 2025.11.28 | ₩39,553 | ₩39,627 | ₩37,471 | ₩38,739 | -2.06% | 29.5만 |
|---|
| 2025.11.26 | ₩37,377 | ₩39,693 | ₩35,442 | ₩39,473 | +5.61% | 68.1만 |
|---|
| 2025.11.25 | ₩38,312 | ₩38,312 | ₩35,782 | ₩37,337 | -2.54% | 36.1만 |
|---|
| 2025.11.24 | ₩35,081 | ₩39,286 | ₩35,081 | ₩38,058 | +8.49% | 54.7만 |
|---|
| 2025.11.21 | ₩31,557 | ₩35,048 | ₩31,437 | ₩34,120 | +8.12% | 34.5만 |
|---|
| 2025.11.20 | ₩31,183 | ₩32,625 | ₩31,117 | ₩31,731 | +1.76% | 27.7만 |
|---|
| 2025.11.19 | ₩29,061 | ₩31,771 | ₩28,867 | ₩30,836 | +6.11% | 39만 |
|---|
| 2025.11.18 | ₩29,007 | ₩29,935 | ₩28,447 | ₩28,954 | -0.18% | 33.2만 |
|---|
| 2025.11.17 | ₩30,276 | ₩30,903 | ₩28,799 | ₩28,887 | -4.59% | 46.3만 |
|---|
| 2025.11.14 | ₩26,284 | ₩32,024 | ₩26,284 | ₩31,056 | +18.16% | 152.2만 |
|---|
| 2025.11.13 | ₩25,670 | ₩25,830 | ₩24,883 | ₩25,683 | +0.05% | 15.1만 |
|---|
| 2025.11.12 | ₩25,790 | ₩26,451 | ₩25,163 | ₩25,670 | -0.47% | 21.5만 |
|---|
| 2025.11.11 | ₩24,482 | ₩26,351 | ₩24,282 | ₩25,683 | +4.91% | 27.7만 |
|---|
| 2025.11.10 | ₩25,083 | ₩26,765 | ₩24,002 | ₩24,162 | -3.67% | 31.6만 |
|---|
| 2025.11.07 | ₩24,656 | ₩24,776 | ₩23,427 | ₩24,709 | +0.22% | 18.2만 |
|---|
| 2025.11.06 | ₩25,310 | ₩26,031 | ₩24,896 | ₩25,096 | -0.84% | 18만 |
|---|
| 2025.11.05 | ₩25,910 | ₩26,011 | ₩25,203 | ₩25,537 | -1.44% | 30.9만 |
|---|
| 2025.11.04 | ₩26,004 | ₩26,298 | ₩25,499 | ₩25,977 | -0.10% | 18.9만 |
|---|
| 2025.11.03 | ₩27,259 | ₩27,646 | ₩26,164 | ₩26,765 | -1.81% | 21.4만 |
|---|
| 2025.10.31 | ₩28,687 | ₩28,687 | ₩26,738 | ₩27,499 | -4.14% | 16만 |
|---|
| 2025.10.30 | ₩28,567 | ₩29,915 | ₩28,300 | ₩28,687 | +0.42% | 14만 |
|---|
| 2025.10.29 | ₩29,822 | ₩29,848 | ₩28,567 | ₩29,288 | -1.79% | 41.2만 |
|---|
| 2025.10.28 | ₩30,195 | ₩30,249 | ₩28,941 | ₩29,795 | -1.33% | 16.2만 |
|---|
| 2025.10.27 | ₩29,381 | ₩31,303 | ₩28,861 | ₩30,195 | +2.77% | 51.3만 |
|---|
| 2025.10.24 | ₩29,528 | ₩29,772 | ₩28,714 | ₩28,927 | -2.03% | 14.5만 |
|---|
| 2025.10.23 | ₩29,488 | ₩29,969 | ₩28,166 | ₩29,087 | -1.36% | 37.1만 |
|---|
| 2025.10.22 | ₩28,393 | ₩29,635 | ₩27,789 | ₩29,368 | +3.43% | 40.5만 |
|---|
| 2025.10.21 | ₩30,062 | ₩30,062 | ₩27,939 | ₩28,447 | -5.37% | 11.7만 |
|---|
| 2025.10.20 | ₩29,848 | ₩30,616 | ₩29,221 | ₩29,955 | +0.36% | 19.6만 |
|---|
| 2025.10.17 | ₩30,062 | ₩30,115 | ₩28,447 | ₩29,448 | -2.04% | 28만 |
|---|
| 2025.10.16 | ₩31,570 | ₩32,038 | ₩29,862 | ₩30,122 | -4.59% | 28.6만 |
|---|
| 2025.10.15 | ₩31,490 | ₩31,784 | ₩30,235 | ₩31,143 | -1.10% | 53.5만 |
|---|
| 2025.10.14 | ₩31,998 | ₩32,278 | ₩30,246 | ₩31,103 | -2.80% | 36.4만 |
|---|
| 2025.10.13 | ₩30,796 | ₩33,266 | ₩30,215 | ₩32,158 | +4.42% | 34만 |
|---|
| 2025.10.10 | ₩29,274 | ₩31,090 | ₩27,652 | ₩30,796 | +5.20% | 53.6만 |
|---|