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 | ₩49,105 | ₩51,737 | ₩47,776 | ₩51,256 | +4.38% | 34.9만 |
| 2026.10.08 | ₩47,382 | ₩49,546 | ₩46,304 | ₩49,292 | +4.03% | 74.5만 |
| 2026.10.07 | ₩47,115 | ₩49,613 | ₩47,022 | ₩48,090 | +2.07% | 102.8만 |
| 2026.10.06 | ₩50,722 | ₩51,684 | ₩47,556 | ₩47,649 | -6.06% | 49만 |
| 2026.10.05 | ₩50,535 | ₩51,457 | ₩49,186 | ₩50,588 | +0.11% | 26.7만 |
| 2026.10.02 | ₩51,884 | ₩52,238 | ₩49,835 | ₩50,375 | -2.91% | 39.5만 |
| 2026.10.01 | ₩51,964 | ₩52,792 | ₩50,508 | ₩50,829 | -2.19% | 54.5만 |
| 2026.09.30 | ₩52,271 | ₩53,233 | ₩51,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,271 |
| 0.00% |
| 21만 |
| 2026.09.29 | ₩52,792 | ₩52,853 | ₩51,256 | ₩52,271 | -0.99% | 56.5만 |
|---|
| 2026.09.28 | ₩50,241 | ₩53,140 | ₩49,466 | ₩53,086 | +5.66% | 33.8만 |
|---|
| 2026.09.25 | ₩51,216 | ₩51,216 | ₩49,894 | ₩50,455 | -1.49% | 34.4만 |
|---|
| 2026.09.24 | ₩51,310 | ₩51,837 | ₩50,081 | ₩50,936 | -0.73% | 29.3만 |
|---|
| 2026.09.23 | ₩53,661 | ₩53,661 | ₩49,399 | ₩51,363 | -4.28% | 51만 |
|---|
| 2026.09.22 | ₩51,804 | ₩54,890 | ₩51,750 | ₩53,941 | +4.13% | 41.2만 |
|---|
| 2026.09.21 | ₩52,058 | ₩52,726 | ₩50,775 | ₩51,483 | -1.10% | 25.2만 |
|---|
| 2026.09.18 | ₩52,472 | ₩52,739 | ₩50,603 | ₩51,684 | -1.50% | 44.8만 |
|---|
| 2026.09.17 | ₩52,605 | ₩54,128 | ₩52,104 | ₩52,766 | +0.30% | 25.7만 |
|---|
| 2026.09.16 | ₩52,298 | ₩53,754 | ₩50,652 | ₩51,350 | -1.81% | 30.5만 |
|---|
| 2026.09.15 | ₩52,792 | ₩52,792 | ₩51,113 | ₩51,911 | -1.67% | 27만 |
|---|
| 2026.09.14 | ₩51,644 | ₩53,367 | ₩51,443 | ₩52,832 | +2.30% | 35.6만 |
|---|
| 2026.09.11 | ₩50,428 | ₩53,460 | ₩50,174 | ₩51,443 | +2.01% | 35.4만 |
|---|
| 2026.09.10 | ₩49,920 | ₩51,336 | ₩48,892 | ₩50,428 | +1.02% | 33.9만 |
|---|
| 2026.09.09 | ₩49,626 | ₩52,632 | ₩49,626 | ₩50,722 | +2.21% | 47.5만 |
|---|
| 2026.09.08 | ₩48,291 | ₩50,842 | ₩48,104 | ₩49,920 | +3.37% | 31만 |
|---|
| 2026.09.04 | ₩48,852 | ₩50,214 | ₩48,852 | ₩49,092 | +0.49% | 20만 |
|---|
| 2026.09.03 | ₩50,388 | ₩51,022 | ₩48,705 | ₩49,159 | -2.44% | 24.2만 |
|---|
| 2026.09.02 | ₩50,708 | ₩51,911 | ₩49,753 | ₩50,094 | -1.21% | 26.3만 |
|---|
| 2026.09.01 | ₩50,962 | ₩51,523 | ₩49,747 | ₩50,334 | -1.23% | 26.4만 |
|---|
| 2026.08.31 | ₩51,710 | ₩52,238 | ₩49,947 | ₩50,962 | -1.45% | 41.5만 |
|---|
| 2026.08.28 | ₩53,768 | ₩54,696 | ₩51,750 | ₩51,978 | -3.33% | 38.6만 |
|---|
| 2026.08.27 | ₩53,447 | ₩54,876 | ₩53,367 | ₩54,061 | +1.15% | 26.7만 |
|---|
| 2026.08.26 | ₩54,876 | ₩55,244 | ₩53,594 | ₩53,768 | -2.02% | 16.9만 |
|---|
| 2026.08.25 | ₩55,531 | ₩55,905 | ₩54,061 | ₩55,170 | -0.65% | 33.3만 |
|---|
| 2026.08.24 | ₩53,113 | ₩54,636 | ₩52,044 | ₩54,128 | +1.91% | 52.1만 |
|---|
| 2026.08.21 | ₩55,357 | ₩55,357 | ₩53,367 | ₩53,434 | -3.47% | 29만 |
|---|
| 2026.08.20 | ₩57,641 | ₩58,268 | ₩53,754 | ₩54,489 | -5.47% | 43만 |
|---|
| 2026.08.19 | ₩59,645 | ₩60,019 | ₩58,096 | ₩58,683 | -1.61% | 38.4만 |
|---|
| 2026.08.18 | ₩58,363 | ₩59,552 | ₩57,935 | ₩58,510 | +0.25% | 33.3만 |
|---|
| 2026.08.17 | ₩58,790 | ₩60,660 | ₩58,363 | ₩59,044 | +0.43% | 43.4만 |
|---|
| 2026.08.14 | ₩60,113 | ₩62,117 | ₩58,296 | ₩59,445 | -1.11% | 63만 |
|---|
| 2026.08.13 | ₩63,893 | ₩65,389 | ₩60,246 | ₩60,300 | -5.62% | 87.8만 |
|---|
| 2026.08.12 | ₩64,027 | ₩68,261 | ₩63,319 | ₩64,374 | +0.54% | 126.1만 |
|---|
| 2026.08.11 | ₩52,859 | ₩64,120 | ₩51,590 | ₩63,800 | +20.70% | 115.9만 |
|---|
| 2026.08.10 | ₩51,510 | ₩53,046 | ₩50,829 | ₩51,897 | +0.75% | 27.5만 |
|---|
| 2026.08.07 | ₩53,407 | ₩54,302 | ₩50,909 | ₩51,871 | -2.88% | 30.4만 |
|---|
| 2026.08.06 | ₩52,098 | ₩53,597 | ₩51,804 | ₩52,806 | +1.36% | 19.4만 |
|---|
| 2026.08.05 | ₩51,991 | ₩54,275 | ₩51,376 | ₩51,777 | -0.41% | 44.3만 |
|---|
| 2026.08.04 | ₩47,489 | ₩52,258 | ₩47,489 | ₩52,071 | +9.65% | 39.9만 |
|---|
| 2026.08.03 | ₩46,020 | ₩47,088 | ₩44,337 | ₩46,728 | +1.54% | 20.2만 |
|---|
| 2026.07.31 | ₩46,714 | ₩47,402 | ₩44,737 | ₩46,020 | -1.49% | 24.1만 |
|---|
| 2026.07.30 | ₩45,419 | ₩47,850 | ₩45,419 | ₩46,995 | +3.47% | 26.5만 |
|---|
| 2026.07.29 | ₩45,378 | ₩46,193 | ₩44,417 | ₩44,898 | -1.06% | 15.8만 |
|---|
| 2026.07.28 | ₩45,111 | ₩46,901 | ₩43,876 | ₩45,378 | +0.59% | 26.3만 |
|---|
| 2026.07.27 | ₩44,417 | ₩45,953 | ₩44,123 | ₩44,737 | +0.72% | 14.4만 |
|---|
| 2026.07.24 | ₩45,258 | ₩46,712 | ₩43,381 | ₩44,216 | -2.30% | 24.2만 |
|---|
| 2026.07.23 | ₩44,510 | ₩46,086 | ₩44,023 | ₩44,711 | +0.45% | 29.8만 |
|---|
| 2026.07.22 | ₩44,510 | ₩46,100 | ₩43,735 | ₩45,686 | +2.64% | 26.4만 |
|---|
| 2026.07.21 | ₩43,014 | ₩46,901 | ₩42,547 | ₩44,991 | +4.60% | 21.5만 |
|---|
| 2026.07.20 | ₩44,550 | ₩45,793 | ₩42,974 | ₩43,027 | -3.42% | 19.7만 |
|---|
| 2026.07.17 | ₩41,384 | ₩45,799 | ₩40,810 | ₩44,617 | +7.81% | 30.6만 |
|---|
| 2026.07.16 | ₩45,405 | ₩45,846 | ₩41,999 | ₩42,159 | -7.15% | 41.7만 |
|---|
| 2026.07.15 | ₩46,086 | ₩47,102 | ₩43,188 | ₩45,512 | -1.25% | 37.4만 |
|---|
| 2026.07.14 | ₩45,779 | ₩47,249 | ₩44,804 | ₩46,140 | +0.79% | 65.1만 |
|---|
| 2026.07.13 | ₩47,609 | ₩48,104 | ₩45,300 | ₩45,899 | -3.59% | 39.4만 |
|---|
| 2026.07.10 | ₩50,722 | ₩50,722 | ₩47,329 | ₩47,997 | -5.37% | 37.8만 |
|---|
| 2026.07.09 | ₩48,665 | ₩50,815 | ₩48,184 | ₩50,548 | +3.87% | 96.9만 |
|---|
| 2026.07.08 | ₩47,249 | ₩49,773 | ₩46,420 | ₩48,625 | +2.91% | 94.5만 |
|---|
| 2026.07.07 | ₩46,033 | ₩50,428 | ₩45,993 | ₩47,863 | +3.98% | 84.4만 |
|---|
| 2026.07.06 | ₩44,590 | ₩45,819 | ₩43,962 | ₩44,711 | +0.27% | 46.9만 |
|---|
| 2026.07.02 | ₩46,327 | ₩46,554 | ₩44,417 | ₩45,419 | -1.96% | 47.6만 |
|---|
| 2026.07.01 | ₩44,684 | ₩46,981 | ₩44,109 | ₩46,233 | +3.47% | 44만 |
|---|
| 2026.06.30 | ₩46,340 | ₩46,461 | ₩43,615 | ₩44,737 | -3.46% | 74.8만 |
|---|
| 2026.06.29 | ₩46,995 | ₩48,077 | ₩42,747 | ₩46,420 | -1.22% | 143.3만 |
|---|
| 2026.06.26 | ₩46,006 | ₩50,067 | ₩45,726 | ₩49,880 | +8.42% | 148만 |
|---|
| 2026.06.25 | ₩48,571 | ₩48,625 | ₩45,889 | ₩46,140 | -5.01% | 32.5만 |
|---|
| 2026.06.24 | ₩49,292 | ₩50,749 | ₩47,569 | ₩48,157 | -2.30% | 35.8만 |
|---|
| 2026.06.23 | ₩46,314 | ₩50,094 | ₩45,793 | ₩48,852 | +5.48% | 31.3만 |
|---|
| 2026.06.22 | ₩48,705 | ₩49,747 | ₩46,327 | ₩46,554 | -4.42% | 50.7만 |
|---|
| 2026.06.18 | ₩48,411 | ₩49,854 | ₩46,093 | ₩48,317 | -0.19% | 28.3만 |
|---|
| 2026.06.17 | ₩46,981 | ₩48,251 | ₩45,258 | ₩47,823 | +1.79% | 32.5만 |
|---|
| 2026.06.16 | ₩47,997 | ₩48,918 | ₩46,835 | ₩46,981 | -2.12% | 28.4만 |
|---|
| 2026.06.15 | ₩48,451 | ₩49,439 | ₩47,249 | ₩48,130 | -0.66% | 28.8만 |
|---|
| 2026.06.12 | ₩45,459 | ₩48,438 | ₩45,218 | ₩48,023 | +5.64% | 47.6만 |
|---|
| 2026.06.11 | ₩41,224 | ₩45,666 | ₩41,062 | ₩45,459 | +10.27% | 51.3만 |
|---|
| 2026.06.10 | ₩41,411 | ₩42,720 | ₩40,623 | ₩40,703 | -1.71% | 17.2만 |
|---|
| 2026.06.09 | ₩40,997 | ₩42,613 | ₩40,389 | ₩41,424 | +1.04% | 27.8만 |
|---|
| 2026.06.08 | ₩42,707 | ₩43,253 | ₩40,142 | ₩40,623 | -4.88% | 32.7만 |
|---|
| 2026.06.05 | ₩41,398 | ₩41,959 | ₩40,703 | ₩41,611 | +0.52% | 21.2만 |
|---|
| 2026.06.04 | ₩40,890 | ₩42,466 | ₩40,890 | ₩41,905 | +2.48% | 29.1만 |
|---|
| 2026.06.03 | ₩39,928 | ₩41,197 | ₩39,501 | ₩40,810 | +2.21% | 28.7만 |
|---|
| 2026.06.02 | ₩39,487 | ₩40,449 | ₩38,900 | ₩39,995 | +1.29% | 60.4만 |
|---|
| 2026.06.01 | ₩39,528 | ₩40,556 | ₩36,168 | ₩40,048 | +1.32% | 35.9만 |
|---|
| 2026.05.29 | ₩41,358 | ₩42,213 | ₩39,688 | ₩40,342 | -2.45% | 27.1만 |
|---|
| 2026.05.28 | ₩39,688 | ₩41,945 | ₩39,033 | ₩41,478 | +4.51% | 21.9만 |
|---|
| 2026.05.27 | ₩40,890 | ₩41,344 | ₩39,160 | ₩39,795 | -2.68% | 17.9만 |
|---|
| 2026.05.26 | ₩38,058 | ₩41,117 | ₩36,955 | ₩40,937 | +7.56% | 34.7만 |
|---|
| 2026.05.22 | ₩37,310 | ₩39,922 | ₩37,310 | ₩37,884 | +1.54% | 34.7만 |
|---|
| 2026.05.21 | ₩36,896 | ₩38,198 | ₩36,722 | ₩37,297 | +1.09% | 23.2만 |
|---|
| 2026.05.20 | ₩35,760 | ₩37,477 | ₩35,680 | ₩37,417 | +4.63% | 22.7만 |
|---|
| 2026.05.19 | ₩35,012 | ₩36,281 | ₩34,451 | ₩35,413 | +1.14% | 36.7만 |
|---|
| 2026.05.18 | ₩36,175 | ₩37,370 | ₩34,732 | ₩35,133 | -2.88% | 31.7만 |
|---|
| 2026.05.15 | ₩36,896 | ₩38,479 | ₩35,106 | ₩36,001 | -2.43% | 57.4만 |
|---|
| 2026.05.14 | ₩33,182 | ₩37,891 | ₩32,100 | ₩37,831 | +14.01% | 55.6만 |
|---|
| 2026.05.13 | ₩32,728 | ₩34,040 | ₩32,367 | ₩33,062 | +1.02% | 31.6만 |
|---|
| 2026.05.12 | ₩32,675 | ₩34,718 | ₩31,479 | ₩33,182 | +1.55% | 40.8만 |
|---|
| 2026.05.11 | ₩31,887 | ₩32,928 | ₩31,392 | ₩31,486 | -1.26% | 13.3만 |
|---|
| 2026.05.08 | ₩32,033 | ₩33,209 | ₩31,820 | ₩31,887 | -0.46% | 20.8만 |
|---|
| 2026.05.07 | ₩33,089 | ₩33,456 | ₩31,312 | ₩32,033 | -3.19% | 21.8만 |
|---|
| 2026.05.06 | ₩32,394 | ₩33,262 | ₩31,927 | ₩33,009 | +1.90% | 30.9만 |
|---|
| 2026.05.05 | ₩33,396 | ₩33,730 | ₩31,112 | ₩32,234 | -3.48% | 29.9만 |
|---|
| 2026.05.04 | ₩31,419 | ₩33,663 | ₩31,419 | ₩33,156 | +5.53% | 36만 |
|---|
| 2026.05.01 | ₩31,846 | ₩32,842 | ₩30,925 | ₩31,539 | -0.96% | 20.2만 |
|---|
| 2026.04.30 | ₩31,325 | ₩32,378 | ₩30,878 | ₩31,740 | +1.32% | 27.2만 |
|---|
| 2026.04.29 | ₩32,060 | ₩32,815 | ₩30,430 | ₩31,325 | -2.29% | 34.8만 |
|---|
| 2026.04.28 | ₩33,516 | ₩34,071 | ₩31,993 | ₩32,448 | -3.19% | 28만 |
|---|
| 2026.04.27 | ₩32,862 | ₩34,538 | ₩32,835 | ₩33,516 | +1.99% | 37.1만 |
|---|
| 2026.04.24 | ₩33,209 | ₩33,930 | ₩32,715 | ₩32,955 | -0.76% | 59.5만 |
|---|
| 2026.04.23 | ₩34,491 | ₩36,295 | ₩33,316 | ₩33,356 | -3.29% | 34.7만 |
|---|
| 2026.04.22 | ₩34,665 | ₩34,999 | ₩33,850 | ₩34,545 | -0.35% | 25.6만 |
|---|
| 2026.04.21 | ₩36,068 | ₩36,463 | ₩34,097 | ₩34,465 | -4.44% | 36.3만 |
|---|
| 2026.04.20 | ₩34,665 | ₩36,168 | ₩34,184 | ₩35,881 | +3.51% | 65.5만 |
|---|
| 2026.04.17 | ₩34,064 | ₩35,493 | ₩33,182 | ₩34,905 | +2.47% | 39.1만 |
|---|
| 2026.04.16 | ₩34,625 | ₩35,867 | ₩33,369 | ₩33,383 | -3.59% | 35.2만 |
|---|
| 2026.04.15 | ₩32,234 | ₩34,718 | ₩31,138 | ₩34,638 | +7.46% | 81.6만 |
|---|
| 2026.04.14 | ₩31,486 | ₩32,594 | ₩31,192 | ₩32,234 | +2.38% | 21.3만 |
|---|
| 2026.04.13 | ₩30,724 | ₩32,501 | ₩30,497 | ₩31,179 | +1.48% | 21.8만 |
|---|
| 2026.04.10 | ₩33,289 | ₩33,289 | ₩30,684 | ₩30,845 | -7.34% | 62.9만 |
|---|
| 2026.04.09 | ₩32,594 | ₩33,683 | ₩32,301 | ₩33,169 | +1.76% | 22.1만 |
|---|
| 2026.04.08 | ₩34,344 | ₩34,505 | ₩32,354 | ₩32,715 | -4.75% | 16.2만 |
|---|
| 2026.04.07 | ₩32,955 | ₩33,249 | ₩32,127 | ₩33,182 | +0.69% | 19만 |
|---|
| 2026.04.06 | ₩33,236 | ₩34,037 | ₩32,568 | ₩33,102 | -0.40% | 14만 |
|---|
| 2026.04.02 | ₩31,927 | ₩33,783 | ₩31,927 | ₩33,636 | +5.36% | 28.8만 |
|---|
| 2026.04.01 | ₩32,501 | ₩33,316 | ₩32,301 | ₩32,554 | +0.16% | 21만 |
|---|
| 2026.03.31 | ₩31,713 | ₩33,209 | ₩31,392 | ₩32,100 | +1.22% | 25.8만 |
|---|
| 2026.03.30 | ₩31,993 | ₩32,287 | ₩30,577 | ₩31,125 | -2.71% | 22.3만 |
|---|
| 2026.03.27 | ₩32,969 | ₩33,610 | ₩31,726 | ₩31,887 | -3.28% | 14.5만 |
|---|
| 2026.03.26 | ₩32,033 | ₩33,396 | ₩31,259 | ₩33,049 | +3.17% | 23.9만 |
|---|
| 2026.03.25 | ₩31,646 | ₩33,496 | ₩31,392 | ₩32,341 | +2.20% | 13.4만 |
|---|
| 2026.03.24 | ₩31,753 | ₩31,947 | ₩30,684 | ₩31,312 | -1.39% | 16.5만 |
|---|
| 2026.03.23 | ₩32,902 | ₩33,837 | ₩31,486 | ₩31,766 | -3.45% | 28.8만 |
|---|
| 2026.03.20 | ₩32,407 | ₩32,741 | ₩31,820 | ₩32,301 | -0.33% | 49만 |
|---|
| 2026.03.19 | ₩31,833 | ₩32,822 | ₩31,192 | ₩32,434 | +1.89% | 28.3만 |
|---|
| 2026.03.18 | ₩33,530 | ₩33,864 | ₩32,114 | ₩32,207 | -3.94% | 23.2만 |
|---|
| 2026.03.17 | ₩33,596 | ₩34,358 | ₩32,247 | ₩33,623 | +0.08% | 21.2만 |
|---|
| 2026.03.16 | ₩33,970 | ₩36,068 | ₩33,062 | ₩33,583 | -1.14% | 35.3만 |
|---|
| 2026.03.13 | ₩35,386 | ₩36,094 | ₩33,343 | ₩33,583 | -5.10% | 28.3만 |
|---|
| 2026.03.12 | ₩34,545 | ₩35,707 | ₩33,730 | ₩35,326 | +2.26% | 25만 |
|---|
| 2026.03.11 | ₩36,669 | ₩37,404 | ₩35,119 | ₩35,146 | -4.15% | 30.8만 |
|---|
| 2026.03.10 | ₩39,274 | ₩39,837 | ₩36,363 | ₩37,430 | -4.69% | 24.5만 |
|---|
| 2026.03.09 | ₩38,459 | ₩40,075 | ₩37,737 | ₩38,820 | +0.94% | 55.7만 |
|---|
| 2026.03.06 | ₩36,134 | ₩38,592 | ₩35,560 | ₩38,445 | +6.40% | 30.2만 |
|---|
| 2026.03.05 | ₩37,751 | ₩37,751 | ₩34,698 | ₩36,696 | -2.80% | 49.5만 |
|---|
| 2026.03.04 | ₩38,205 | ₩38,773 | ₩36,736 | ₩38,506 | +0.79% | 20만 |
|---|
| 2026.03.03 | ₩38,085 | ₩38,258 | ₩36,281 | ₩37,577 | -1.33% | 22.3만 |
|---|
| 2026.03.02 | ₩37,550 | ₩39,407 | ₩35,507 | ₩38,258 | +1.89% | 51.5만 |
|---|
| 2026.02.27 | ₩39,795 | ₩40,516 | ₩37,991 | ₩38,766 | -2.58% | 41.2만 |
|---|
| 2026.02.26 | ₩40,075 | ₩41,010 | ₩39,127 | ₩40,449 | +0.93% | 25.4만 |
|---|
| 2026.02.25 | ₩41,531 | ₩43,588 | ₩39,795 | ₩40,062 | -3.54% | 47.8만 |
|---|
| 2026.02.24 | ₩37,697 | ₩41,304 | ₩37,497 | ₩41,224 | +9.36% | 34.3만 |
|---|
| 2026.02.23 | ₩36,468 | ₩37,631 | ₩35,847 | ₩37,404 | +2.56% | 26.4만 |
|---|
| 2026.02.20 | ₩35,867 | ₩36,602 | ₩34,051 | ₩36,442 | +1.60% | 29.4만 |
|---|
| 2026.02.19 | ₩37,631 | ₩37,631 | ₩35,079 | ₩36,175 | -3.87% | 45.9만 |
|---|
| 2026.02.18 | ₩40,182 | ₩40,763 | ₩37,350 | ₩37,804 | -5.92% | 36.5만 |
|---|
| 2026.02.17 | ₩36,869 | ₩41,905 | ₩36,869 | ₩40,476 | +9.78% | 41.8만 |
|---|
| 2026.02.13 | ₩34,331 | ₩36,923 | ₩33,556 | ₩36,736 | +7.00% | 34.9만 |
|---|
| 2026.02.12 | ₩35,667 | ₩35,667 | ₩33,690 | ₩34,411 | -3.52% | 17.1만 |
|---|
| 2026.02.11 | ₩36,028 | ₩36,028 | ₩33,877 | ₩35,186 | -2.34% | 23.4만 |
|---|
| 2026.02.10 | ₩35,453 | ₩36,482 | ₩34,865 | ₩35,667 | +0.60% | 17.3만 |
|---|
| 2026.02.09 | ₩34,024 | ₩36,014 | ₩33,369 | ₩35,520 | +4.40% | 36.5만 |
|---|
| 2026.02.06 | ₩33,035 | ₩34,411 | ₩32,234 | ₩33,944 | +2.75% | 28만 |
|---|
| 2026.02.05 | ₩32,701 | ₩34,117 | ₩32,060 | ₩32,648 | -0.16% | 38.6만 |
|---|
| 2026.02.04 | ₩34,411 | ₩34,625 | ₩33,062 | ₩33,302 | -3.22% | 22.7만 |
|---|
| 2026.02.03 | ₩33,329 | ₩34,344 | ₩33,329 | ₩34,117 | +2.36% | 19.5만 |
|---|
| 2026.02.02 | ₩31,179 | ₩34,478 | ₩30,751 | ₩33,436 | +7.24% | 48.8만 |
|---|
| 2026.01.30 | ₩31,259 | ₩31,980 | ₩31,032 | ₩31,179 | -0.26% | 28.2만 |
|---|
| 2026.01.29 | ₩32,007 | ₩33,136 | ₩31,613 | ₩31,793 | -0.67% | 28.7만 |
|---|
| 2026.01.28 | ₩33,877 | ₩34,238 | ₩31,325 | ₩31,606 | -6.70% | 32.6만 |
|---|
| 2026.01.27 | ₩34,705 | ₩35,426 | ₩33,663 | ₩33,997 | -2.04% | 34.7만 |
|---|
| 2026.01.26 | ₩34,358 | ₩35,533 | ₩33,857 | ₩34,692 | +0.97% | 18만 |
|---|
| 2026.01.23 | ₩35,587 | ₩35,821 | ₩33,864 | ₩34,418 | -3.28% | 19.1만 |
|---|
| 2026.01.22 | ₩35,280 | ₩36,776 | ₩35,146 | ₩35,627 | +0.98% | 25.8만 |
|---|
| 2026.01.21 | ₩36,028 | ₩36,595 | ₩34,745 | ₩35,199 | -2.30% | 19만 |
|---|
| 2026.01.20 | ₩35,226 | ₩37,330 | ₩34,959 | ₩36,108 | +2.50% | 16.5만 |
|---|
| 2026.01.16 | ₩36,589 | ₩37,604 | ₩34,718 | ₩34,825 | -4.82% | 34.4만 |
|---|
| 2026.01.15 | ₩35,881 | ₩37,176 | ₩35,086 | ₩36,575 | +1.94% | 23.5만 |
|---|
| 2026.01.14 | ₩35,052 | ₩37,083 | ₩34,625 | ₩35,707 | +1.87% | 17.3만 |
|---|
| 2026.01.13 | ₩33,182 | ₩35,707 | ₩32,648 | ₩35,239 | +6.20% | 22.1만 |
|---|
| 2026.01.12 | ₩34,051 | ₩34,117 | ₩32,942 | ₩33,236 | -2.39% | 107.6만 |
|---|
| 2026.01.09 | ₩34,385 | ₩35,680 | ₩33,730 | ₩33,797 | -1.71% | 23.5만 |
|---|
| 2026.01.08 | ₩34,879 | ₩35,099 | ₩33,897 | ₩34,385 | -1.42% | 17.7만 |
|---|
| 2026.01.07 | ₩34,198 | ₩35,734 | ₩34,057 | ₩35,280 | +3.16% | 30.5만 |
|---|
| 2026.01.06 | ₩35,787 | ₩36,185 | ₩33,717 | ₩33,997 | -5.00% | 31.7만 |
|---|
| 2026.01.05 | ₩38,031 | ₩38,031 | ₩34,999 | ₩35,787 | -5.90% | 23.1만 |
|---|
| 2026.01.02 | ₩37,671 | ₩38,739 | ₩37,029 | ₩37,377 | -0.78% | 25.6만 |
|---|
| 2025.12.31 | ₩36,896 | ₩37,831 | ₩36,736 | ₩37,243 | +0.94% | 16.9만 |
|---|
| 2025.12.30 | ₩37,991 | ₩38,065 | ₩36,742 | ₩37,110 | -2.32% | 14.3만 |
|---|
| 2025.12.29 | ₩37,818 | ₩39,047 | ₩37,818 | ₩37,911 | +0.25% | 12.6만 |
|---|
| 2025.12.26 | ₩38,739 | ₩38,820 | ₩37,537 | ₩38,232 | -1.31% | 11.8만 |
|---|
| 2025.12.24 | ₩37,858 | ₩39,614 | ₩37,748 | ₩39,367 | +3.99% | 11.4만 |
|---|
| 2025.12.23 | ₩38,739 | ₩39,407 | ₩37,303 | ₩37,711 | -2.66% | 26.4만 |
|---|
| 2025.12.22 | ₩39,608 | ₩39,915 | ₩38,218 | ₩39,367 | -0.61% | 19만 |
|---|
| 2025.12.19 | ₩38,125 | ₩40,743 | ₩38,071 | ₩39,514 | +3.64% | 91.6만 |
|---|
| 2025.12.18 | ₩36,001 | ₩37,568 | ₩35,159 | ₩36,789 | +2.19% | 30.2만 |
|---|
| 2025.12.17 | ₩35,173 | ₩35,747 | ₩33,930 | ₩35,467 | +0.84% | 28.8만 |
|---|
| 2025.12.16 | ₩35,988 | ₩37,978 | ₩34,986 | ₩35,039 | -2.64% | 25.4만 |
|---|
| 2025.12.15 | ₩34,331 | ₩37,110 | ₩34,331 | ₩36,308 | +5.76% | 34.1만 |
|---|
| 2025.12.12 | ₩35,360 | ₩35,386 | ₩33,864 | ₩33,984 | -3.89% | 16.5만 |
|---|
| 2025.12.11 | ₩34,198 | ₩35,667 | ₩33,087 | ₩35,012 | +2.38% | 22만 |
|---|
| 2025.12.10 | ₩34,144 | ₩34,745 | ₩32,902 | ₩34,251 | +0.31% | 34.7만 |
|---|
| 2025.12.09 | ₩34,678 | ₩35,266 | ₩33,717 | ₩34,051 | -1.81% | 18.3만 |
|---|
| 2025.12.08 | ₩36,255 | ₩36,722 | ₩34,505 | ₩34,678 | -4.35% | 42.4만 |
|---|
| 2025.12.05 | ₩35,306 | ₩35,894 | ₩34,344 | ₩35,747 | +1.25% | 34.7만 |
|---|
| 2025.12.04 | ₩35,266 | ₩35,801 | ₩34,385 | ₩34,946 | -0.91% | 17.8만 |
|---|
| 2025.12.03 | ₩34,892 | ₩35,600 | ₩34,010 | ₩35,467 | +1.65% | 29만 |
|---|
| 2025.12.02 | ₩37,016 | ₩37,377 | ₩34,892 | ₩34,959 | -5.56% | 28.2만 |
|---|
| 2025.12.01 | ₩38,486 | ₩38,926 | ₩36,802 | ₩36,896 | -4.13% | 28.6만 |
|---|
| 2025.11.28 | ₩39,581 | ₩39,654 | ₩37,497 | ₩38,766 | -2.06% | 29.5만 |
|---|
| 2025.11.26 | ₩37,404 | ₩39,721 | ₩35,467 | ₩39,501 | +5.61% | 68.1만 |
|---|
| 2025.11.25 | ₩38,339 | ₩38,339 | ₩35,807 | ₩37,363 | -2.54% | 36.1만 |
|---|
| 2025.11.24 | ₩35,106 | ₩39,314 | ₩35,106 | ₩38,085 | +8.49% | 54.7만 |
|---|
| 2025.11.21 | ₩31,579 | ₩35,072 | ₩31,459 | ₩34,144 | +8.12% | 34.5만 |
|---|
| 2025.11.20 | ₩31,205 | ₩32,648 | ₩31,138 | ₩31,753 | +1.76% | 27.7만 |
|---|
| 2025.11.19 | ₩29,081 | ₩31,793 | ₩28,888 | ₩30,858 | +6.11% | 39만 |
|---|
| 2025.11.18 | ₩29,028 | ₩29,956 | ₩28,467 | ₩28,974 | -0.18% | 33.2만 |
|---|
| 2025.11.17 | ₩30,297 | ₩30,925 | ₩28,819 | ₩28,908 | -4.59% | 46.3만 |
|---|
| 2025.11.14 | ₩26,303 | ₩32,047 | ₩26,303 | ₩31,078 | +18.16% | 152.2만 |
|---|
| 2025.11.13 | ₩25,688 | ₩25,849 | ₩24,900 | ₩25,702 | +0.05% | 15.1만 |
|---|
| 2025.11.12 | ₩25,808 | ₩26,470 | ₩25,181 | ₩25,688 | -0.47% | 21.5만 |
|---|
| 2025.11.11 | ₩24,499 | ₩26,369 | ₩24,299 | ₩25,702 | +4.91% | 27.7만 |
|---|
| 2025.11.10 | ₩25,100 | ₩26,784 | ₩24,018 | ₩24,179 | -3.67% | 31.6만 |
|---|
| 2025.11.07 | ₩24,673 | ₩24,793 | ₩23,444 | ₩24,726 | +0.22% | 18.2만 |
|---|
| 2025.11.06 | ₩25,328 | ₩26,049 | ₩24,913 | ₩25,114 | -0.84% | 18만 |
|---|
| 2025.11.05 | ₩25,929 | ₩26,029 | ₩25,221 | ₩25,555 | -1.44% | 30.9만 |
|---|
| 2025.11.04 | ₩26,022 | ₩26,316 | ₩25,517 | ₩25,995 | -0.10% | 18.9만 |
|---|
| 2025.11.03 | ₩27,278 | ₩27,665 | ₩26,182 | ₩26,784 | -1.81% | 21.4만 |
|---|
| 2025.10.31 | ₩28,707 | ₩28,707 | ₩26,757 | ₩27,518 | -4.14% | 16만 |
|---|
| 2025.10.30 | ₩28,587 | ₩29,936 | ₩28,320 | ₩28,707 | +0.42% | 14만 |
|---|
| 2025.10.29 | ₩29,843 | ₩29,869 | ₩28,587 | ₩29,308 | -1.79% | 41.2만 |
|---|
| 2025.10.28 | ₩30,217 | ₩30,270 | ₩28,961 | ₩29,816 | -1.33% | 16.2만 |
|---|
| 2025.10.27 | ₩29,402 | ₩31,325 | ₩28,881 | ₩30,217 | +2.77% | 51.3만 |
|---|
| 2025.10.24 | ₩29,549 | ₩29,793 | ₩28,734 | ₩28,948 | -2.03% | 14.5만 |
|---|
| 2025.10.23 | ₩29,509 | ₩29,990 | ₩28,186 | ₩29,108 | -1.36% | 37.1만 |
|---|
| 2025.10.22 | ₩28,413 | ₩29,656 | ₩27,808 | ₩29,388 | +3.43% | 40.5만 |
|---|
| 2025.10.21 | ₩30,083 | ₩30,083 | ₩27,959 | ₩28,467 | -5.37% | 11.7만 |
|---|
| 2025.10.20 | ₩29,869 | ₩30,637 | ₩29,242 | ₩29,976 | +0.36% | 19.6만 |
|---|
| 2025.10.17 | ₩30,083 | ₩30,137 | ₩28,467 | ₩29,469 | -2.04% | 28만 |
|---|
| 2025.10.16 | ₩31,593 | ₩32,060 | ₩29,883 | ₩30,143 | -4.59% | 28.6만 |
|---|
| 2025.10.15 | ₩31,512 | ₩31,806 | ₩30,257 | ₩31,165 | -1.10% | 53.5만 |
|---|
| 2025.10.14 | ₩32,020 | ₩32,301 | ₩30,267 | ₩31,125 | -2.80% | 36.4만 |
|---|
| 2025.10.13 | ₩30,818 | ₩33,289 | ₩30,237 | ₩32,180 | +4.42% | 34만 |
|---|
| 2025.10.10 | ₩29,295 | ₩31,112 | ₩27,672 | ₩30,818 | +5.20% | 53.6만 |
|---|