시장 데이터를 불러오는 중
전체 종목
세리나 테라퓨틱스 과거 주가
Serina Therapeutics, Inc. Common Stock · SER · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Serina Therapeutics, Inc. Common Stock · SER · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,669 | ₩2,749 | ₩2,669 | ₩2,682 | +0.50% | 2.2만 |
| 2026.10.08 | ₩2,696 | ₩2,749 | ₩2,669 | ₩2,696 | 0.00% | 5.9만 |
| 2026.10.07 | ₩2,736 | ₩2,789 | ₩2,696 | ₩2,696 | -1.47% | 1.3만 |
| 2026.10.06 | ₩2,716 | ₩2,789 | ₩2,704 | ₩2,736 | +0.74% | 6.4천 |
| 2026.10.05 | ₩2,816 | ₩2,816 | ₩2,635 | ₩2,736 | -2.86% | 2.5만 |
| 2026.10.02 | ₩2,655 | ₩2,816 | ₩2,618 | ₩2,629 | -1.01% | 1.5만 |
| 2026.10.01 | ₩2,629 | ₩2,763 | ₩2,615 | ₩2,615 | -0.51% | 4.7만 |
| 2026.09.30 | ₩2,803 | ₩2,803 | ₩2,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,682 |
| -4.31% |
| 1.1만 |
| 2026.09.29 | ₩2,642 | ₩2,857 | ₩2,642 | ₩2,789 | +5.58% | 1.6만 |
|---|
| 2026.09.28 | ₩2,789 | ₩2,950 | ₩2,682 | ₩2,696 | -3.37% | 101.7만 |
|---|
| 2026.09.25 | ₩2,857 | ₩2,946 | ₩2,803 | ₩2,803 | -1.88% | 2.8만 |
|---|
| 2026.09.24 | ₩2,937 | ₩3,082 | ₩2,870 | ₩2,870 | -2.28% | 7.6만 |
|---|
| 2026.09.23 | ₩3,085 | ₩3,105 | ₩2,910 | ₩2,937 | -4.78% | 7.9천 |
|---|
| 2026.09.22 | ₩3,058 | ₩3,259 | ₩2,897 | ₩3,098 | +1.32% | 2.4만 |
|---|
| 2026.09.21 | ₩2,883 | ₩3,180 | ₩2,682 | ₩3,098 | +7.44% | 3.1만 |
|---|
| 2026.09.18 | ₩2,950 | ₩3,071 | ₩2,799 | ₩3,017 | +2.27% | 6.5만 |
|---|
| 2026.09.17 | ₩3,031 | ₩3,098 | ₩2,924 | ₩2,977 | -1.77% | 3만 |
|---|
| 2026.09.16 | ₩3,152 | ₩3,152 | ₩2,897 | ₩2,897 | -8.09% | 2.2만 |
|---|
| 2026.09.15 | ₩3,299 | ₩3,313 | ₩3,017 | ₩3,152 | -4.47% | 3.2만 |
|---|
| 2026.09.14 | ₩3,152 | ₩3,420 | ₩3,058 | ₩3,286 | +4.26% | 7.4만 |
|---|
| 2026.09.11 | ₩3,232 | ₩3,406 | ₩2,950 | ₩2,977 | -7.88% | 6.9만 |
|---|
| 2026.09.10 | ₩3,420 | ₩3,460 | ₩3,165 | ₩3,353 | -1.96% | 6.9만 |
|---|
| 2026.09.09 | ₩3,688 | ₩3,728 | ₩3,152 | ₩3,447 | -6.55% | 40.4만 |
|---|
| 2026.09.08 | ₩3,688 | ₩3,688 | ₩3,319 | ₩3,353 | -9.09% | 4.2만 |
|---|
| 2026.09.04 | ₩3,621 | ₩3,675 | ₩3,369 | ₩3,661 | +1.11% | 1.5만 |
|---|
| 2026.09.03 | ₩3,594 | ₩3,608 | ₩3,453 | ₩3,608 | +0.37% | 1.8만 |
|---|
| 2026.09.02 | ₩3,353 | ₩3,581 | ₩3,245 | ₩3,514 | +4.80% | 7.1만 |
|---|
| 2026.09.01 | ₩3,219 | ₩3,406 | ₩3,192 | ₩3,353 | +4.17% | 3.2만 |
|---|
| 2026.08.31 | ₩3,219 | ₩3,353 | ₩3,192 | ₩3,245 | +0.83% | 2.3만 |
|---|
| 2026.08.28 | ₩3,380 | ₩3,393 | ₩3,232 | ₩3,299 | -2.38% | 3.4만 |
|---|
| 2026.08.27 | ₩3,500 | ₩3,545 | ₩3,380 | ₩3,380 | -3.45% | 3만 |
|---|
| 2026.08.26 | ₩3,581 | ₩3,621 | ₩3,433 | ₩3,527 | -1.50% | 1.6만 |
|---|
| 2026.08.25 | ₩3,661 | ₩3,755 | ₩3,420 | ₩3,621 | -1.10% | 2.7만 |
|---|
| 2026.08.24 | ₩3,715 | ₩3,829 | ₩3,527 | ₩3,527 | -5.05% | 3.6만 |
|---|
| 2026.08.21 | ₩3,581 | ₩3,849 | ₩3,511 | ₩3,849 | +7.49% | 4.6만 |
|---|
| 2026.08.20 | ₩3,541 | ₩3,614 | ₩3,433 | ₩3,554 | +0.38% | 2.5만 |
|---|
| 2026.08.19 | ₩3,621 | ₩3,809 | ₩3,433 | ₩3,648 | +0.74% | 15.8만 |
|---|
| 2026.08.18 | ₩3,634 | ₩3,836 | ₩3,500 | ₩3,514 | -3.32% | 5.2만 |
|---|
| 2026.08.17 | ₩3,648 | ₩3,911 | ₩3,541 | ₩3,822 | +4.78% | 13.4만 |
|---|
| 2026.08.14 | ₩3,541 | ₩3,862 | ₩3,541 | ₩3,755 | +6.06% | 7.6만 |
|---|
| 2026.08.13 | ₩3,768 | ₩3,822 | ₩3,621 | ₩3,822 | +1.42% | 5.4만 |
|---|
| 2026.08.12 | ₩3,755 | ₩3,782 | ₩3,587 | ₩3,782 | +0.71% | 10.9만 |
|---|
| 2026.08.11 | ₩3,608 | ₩3,836 | ₩3,594 | ₩3,728 | +3.35% | 11.8만 |
|---|
| 2026.08.10 | ₩3,178 | ₩3,661 | ₩3,098 | ₩3,581 | +12.66% | 13.9만 |
|---|
| 2026.08.07 | ₩3,165 | ₩3,219 | ₩3,125 | ₩3,219 | +1.69% | 2.7만 |
|---|
| 2026.08.06 | ₩2,870 | ₩3,205 | ₩2,870 | ₩3,152 | +9.81% | 7.1만 |
|---|
| 2026.08.05 | ₩2,736 | ₩2,991 | ₩2,736 | ₩2,991 | +9.31% | 3.5만 |
|---|
| 2026.08.04 | ₩2,830 | ₩3,000 | ₩2,816 | ₩2,870 | +1.42% | 4.5만 |
|---|
| 2026.08.03 | ₩2,682 | ₩2,830 | ₩2,682 | ₩2,763 | +3.00% | 1.8만 |
|---|
| 2026.07.31 | ₩2,722 | ₩2,843 | ₩2,682 | ₩2,682 | -1.48% | 9.7천 |
|---|
| 2026.07.30 | ₩2,776 | ₩2,830 | ₩2,682 | ₩2,736 | -1.45% | 1.2만 |
|---|
| 2026.07.29 | ₩2,763 | ₩2,843 | ₩2,763 | ₩2,776 | +0.49% | 6.3천 |
|---|
| 2026.07.28 | ₩2,682 | ₩2,830 | ₩2,682 | ₩2,776 | +3.50% | 2.8만 |
|---|
| 2026.07.27 | ₩2,830 | ₩2,830 | ₩2,682 | ₩2,816 | -0.47% | 1.3만 |
|---|
| 2026.07.24 | ₩2,857 | ₩2,883 | ₩2,655 | ₩2,776 | -2.82% | 4.4만 |
|---|
| 2026.07.23 | ₩2,910 | ₩3,017 | ₩2,709 | ₩2,803 | -3.69% | 3.8만 |
|---|
| 2026.07.22 | ₩2,857 | ₩3,059 | ₩2,816 | ₩2,910 | +1.88% | 6.8만 |
|---|
| 2026.07.21 | ₩2,924 | ₩2,924 | ₩2,776 | ₩2,803 | -4.13% | 1.7만 |
|---|
| 2026.07.20 | ₩2,857 | ₩2,937 | ₩2,736 | ₩2,924 | +2.35% | 1.6만 |
|---|
| 2026.07.17 | ₩2,857 | ₩2,910 | ₩2,682 | ₩2,857 | 0.00% | 2.9만 |
|---|
| 2026.07.16 | ₩2,709 | ₩2,763 | ₩2,642 | ₩2,655 | -1.98% | 3.1만 |
|---|
| 2026.07.15 | ₩2,682 | ₩2,930 | ₩2,588 | ₩2,615 | -2.50% | 7.4만 |
|---|
| 2026.07.14 | ₩2,722 | ₩2,950 | ₩2,722 | ₩2,803 | +2.96% | 2.9만 |
|---|
| 2026.07.13 | ₩2,789 | ₩2,870 | ₩2,736 | ₩2,749 | -1.44% | 3.8만 |
|---|
| 2026.07.10 | ₩2,964 | ₩2,977 | ₩2,763 | ₩2,870 | -3.17% | 4.4만 |
|---|
| 2026.07.09 | ₩2,709 | ₩3,004 | ₩2,562 | ₩2,950 | +8.91% | 6.8만 |
|---|
| 2026.07.08 | ₩2,897 | ₩2,964 | ₩2,615 | ₩2,682 | -7.41% | 2.7만 |
|---|
| 2026.07.07 | ₩2,588 | ₩3,058 | ₩2,588 | ₩2,910 | +12.44% | 10만 |
|---|
| 2026.07.06 | ₩2,535 | ₩2,816 | ₩2,523 | ₩2,615 | +3.17% | 7.2만 |
|---|
| 2026.07.02 | ₩2,562 | ₩2,642 | ₩2,548 | ₩2,548 | -0.52% | 1.9만 |
|---|
| 2026.07.01 | ₩2,682 | ₩2,696 | ₩2,575 | ₩2,575 | -4.00% | 7.3만 |
|---|
| 2026.06.30 | ₩2,494 | ₩2,642 | ₩2,494 | ₩2,602 | +4.30% | 4만 |
|---|
| 2026.06.29 | ₩2,468 | ₩2,669 | ₩2,468 | ₩2,642 | +7.07% | 6만 |
|---|
| 2026.06.26 | ₩2,441 | ₩2,548 | ₩2,360 | ₩2,427 | -0.55% | 7.7만 |
|---|
| 2026.06.25 | ₩2,494 | ₩2,602 | ₩2,414 | ₩2,441 | -2.15% | 7.8만 |
|---|
| 2026.06.24 | ₩2,629 | ₩2,669 | ₩2,454 | ₩2,468 | -6.12% | 3.7만 |
|---|
| 2026.06.23 | ₩2,535 | ₩2,669 | ₩2,535 | ₩2,575 | +1.59% | 3.9만 |
|---|
| 2026.06.22 | ₩2,843 | ₩2,843 | ₩2,293 | ₩2,535 | -10.85% | 6.6만 |
|---|
| 2026.06.18 | ₩2,669 | ₩2,897 | ₩2,642 | ₩2,816 | +5.53% | 18.8만 |
|---|
| 2026.06.17 | ₩2,682 | ₩2,924 | ₩2,615 | ₩2,655 | -1.00% | 9.9만 |
|---|
| 2026.06.16 | ₩2,494 | ₩2,816 | ₩2,461 | ₩2,736 | +9.68% | 14.2만 |
|---|
| 2026.06.15 | ₩2,401 | ₩2,736 | ₩2,401 | ₩2,562 | +6.70% | 10.6만 |
|---|
| 2026.06.12 | ₩2,454 | ₩2,508 | ₩2,296 | ₩2,468 | +0.55% | 16.2만 |
|---|
| 2026.06.11 | ₩2,307 | ₩2,468 | ₩2,296 | ₩2,427 | +5.23% | 114.4만 |
|---|
| 2026.06.10 | ₩2,374 | ₩2,441 | ₩2,293 | ₩2,334 | -1.69% | 5.5만 |
|---|
| 2026.06.09 | ₩2,548 | ₩2,615 | ₩2,320 | ₩2,374 | -6.84% | 8.6만 |
|---|
| 2026.06.08 | ₩2,588 | ₩2,629 | ₩2,468 | ₩2,548 | -1.55% | 6.1만 |
|---|
| 2026.06.05 | ₩2,494 | ₩2,669 | ₩2,414 | ₩2,521 | +1.08% | 14.4만 |
|---|
| 2026.06.04 | ₩2,360 | ₩2,642 | ₩2,360 | ₩2,494 | +5.68% | 14.7만 |
|---|
| 2026.06.03 | ₩2,360 | ₩2,401 | ₩2,280 | ₩2,401 | +1.70% | 2.4만 |
|---|
| 2026.06.02 | ₩2,360 | ₩2,401 | ₩2,360 | ₩2,360 | 0.00% | 2.1만 |
|---|
| 2026.06.01 | ₩2,468 | ₩2,468 | ₩2,307 | ₩2,427 | -1.63% | 5.7만 |
|---|
| 2026.05.29 | ₩2,642 | ₩2,642 | ₩2,427 | ₩2,468 | -6.60% | 5.5만 |
|---|
| 2026.05.28 | ₩2,387 | ₩2,655 | ₩2,387 | ₩2,615 | +9.55% | 7.2만 |
|---|
| 2026.05.27 | ₩2,494 | ₩2,575 | ₩2,348 | ₩2,414 | -3.23% | 4.4만 |
|---|
| 2026.05.26 | ₩2,682 | ₩2,682 | ₩2,484 | ₩2,575 | -4.00% | 9.9만 |
|---|
| 2026.05.22 | ₩2,521 | ₩2,722 | ₩2,454 | ₩2,655 | +5.32% | 19.8만 |
|---|
| 2026.05.21 | ₩2,280 | ₩2,615 | ₩2,213 | ₩2,531 | +11.00% | 10.8만 |
|---|
| 2026.05.20 | ₩2,226 | ₩2,421 | ₩2,079 | ₩2,280 | +2.41% | 11.6만 |
|---|
| 2026.05.19 | ₩2,052 | ₩2,266 | ₩2,038 | ₩2,159 | +5.23% | 9.5만 |
|---|
| 2026.05.18 | ₩2,173 | ₩2,199 | ₩2,025 | ₩2,025 | -6.79% | 3.9만 |
|---|
| 2026.05.15 | ₩2,213 | ₩2,468 | ₩2,159 | ₩2,199 | -0.61% | 16만 |
|---|
| 2026.05.14 | ₩2,079 | ₩2,427 | ₩2,079 | ₩2,307 | +10.97% | 17.1만 |
|---|
| 2026.05.13 | ₩2,266 | ₩2,266 | ₩2,059 | ₩2,092 | -7.69% | 8.2만 |
|---|
| 2026.05.12 | ₩1,998 | ₩2,334 | ₩1,998 | ₩2,186 | +9.40% | 8.6만 |
|---|
| 2026.05.11 | ₩2,293 | ₩2,347 | ₩2,146 | ₩2,146 | -6.43% | 12.8만 |
|---|
| 2026.05.08 | ₩2,401 | ₩2,434 | ₩2,347 | ₩2,347 | -2.23% | 4.1만 |
|---|
| 2026.05.07 | ₩2,427 | ₩2,508 | ₩2,427 | ₩2,427 | 0.00% | 1.7만 |
|---|
| 2026.05.06 | ₩2,481 | ₩2,562 | ₩2,401 | ₩2,454 | -1.08% | 4.4만 |
|---|
| 2026.05.05 | ₩2,508 | ₩2,575 | ₩2,401 | ₩2,414 | -3.74% | 5.4만 |
|---|
| 2026.05.04 | ₩2,441 | ₩2,588 | ₩2,414 | ₩2,548 | +4.40% | 6.5만 |
|---|
| 2026.05.01 | ₩2,454 | ₩2,454 | ₩2,360 | ₩2,437 | -0.71% | 2.3만 |
|---|
| 2026.04.30 | ₩2,481 | ₩2,481 | ₩2,335 | ₩2,441 | -1.62% | 3.8만 |
|---|
| 2026.04.29 | ₩2,481 | ₩2,481 | ₩2,360 | ₩2,454 | -1.08% | 6.5만 |
|---|
| 2026.04.28 | ₩2,441 | ₩2,481 | ₩2,347 | ₩2,481 | +1.65% | 4.4만 |
|---|
| 2026.04.27 | ₩2,588 | ₩2,602 | ₩2,401 | ₩2,414 | -6.74% | 6.6만 |
|---|
| 2026.04.24 | ₩2,615 | ₩2,642 | ₩2,535 | ₩2,642 | +1.03% | 4.6만 |
|---|
| 2026.04.23 | ₩2,588 | ₩2,696 | ₩2,508 | ₩2,602 | +0.52% | 12.7만 |
|---|
| 2026.04.22 | ₩2,629 | ₩2,736 | ₩2,596 | ₩2,615 | -0.51% | 6.6만 |
|---|
| 2026.04.21 | ₩2,763 | ₩2,803 | ₩2,629 | ₩2,736 | -0.97% | 9.6만 |
|---|
| 2026.04.20 | ₩2,749 | ₩2,816 | ₩2,655 | ₩2,816 | +2.44% | 5.3만 |
|---|
| 2026.04.17 | ₩2,736 | ₩2,816 | ₩2,615 | ₩2,749 | +0.49% | 14.5만 |
|---|
| 2026.04.16 | ₩2,696 | ₩2,749 | ₩2,615 | ₩2,669 | -1.00% | 5.1만 |
|---|
| 2026.04.15 | ₩2,588 | ₩2,776 | ₩2,575 | ₩2,722 | +5.18% | 8.1만 |
|---|
| 2026.04.14 | ₩2,655 | ₩2,655 | ₩2,562 | ₩2,588 | -2.53% | 17만 |
|---|
| 2026.04.13 | ₩2,548 | ₩3,085 | ₩2,481 | ₩2,629 | +3.16% | 20.9만 |
|---|
| 2026.04.10 | ₩2,669 | ₩2,702 | ₩2,548 | ₩2,655 | -0.50% | 13.7만 |
|---|
| 2026.04.09 | ₩2,682 | ₩2,722 | ₩2,588 | ₩2,682 | 0.00% | 8.7만 |
|---|
| 2026.04.08 | ₩2,763 | ₩2,803 | ₩2,588 | ₩2,709 | -1.94% | 20.1만 |
|---|
| 2026.04.07 | ₩2,789 | ₩2,823 | ₩2,629 | ₩2,789 | 0.00% | 13.3만 |
|---|
| 2026.04.06 | ₩2,937 | ₩2,937 | ₩2,548 | ₩2,883 | -1.83% | 35.7만 |
|---|
| 2026.04.02 | ₩2,830 | ₩2,897 | ₩2,548 | ₩2,843 | +0.47% | 41만 |
|---|
| 2026.04.01 | ₩2,642 | ₩2,843 | ₩2,508 | ₩2,843 | +7.61% | 59.4만 |
|---|
| 2026.03.31 | ₩2,508 | ₩3,085 | ₩2,508 | ₩2,602 | +3.74% | 96.8만 |
|---|
| 2026.03.30 | ₩3,004 | ₩3,031 | ₩2,347 | ₩2,414 | -19.64% | 65.5만 |
|---|
| 2026.03.27 | ₩3,541 | ₩3,554 | ₩2,997 | ₩3,044 | -14.02% | 73.4만 |
|---|
| 2026.03.26 | ₩3,701 | ₩3,889 | ₩3,433 | ₩3,500 | -5.43% | 94.1만 |
|---|
| 2026.03.25 | ₩3,286 | ₩4,238 | ₩3,286 | ₩4,064 | +23.67% | 327.2만 |
|---|
| 2026.03.24 | ₩3,929 | ₩4,010 | ₩3,165 | ₩3,259 | -17.06% | 265.7만 |
|---|
| 2026.03.23 | ₩3,661 | ₩4,412 | ₩3,594 | ₩4,224 | +15.38% | 1098.8만 |
|---|
| 2026.03.20 | ₩3,755 | ₩4,023 | ₩3,219 | ₩3,406 | -9.29% | 1334.8만 |
|---|
| 2026.03.19 | ₩2,816 | ₩3,795 | ₩2,709 | ₩3,326 | +18.10% | 1.6억 |
|---|
| 2026.03.18 | ₩1,757 | ₩1,797 | ₩1,636 | ₩1,717 | -2.29% | 707만 |
|---|
| 2026.03.17 | ₩1,864 | ₩1,958 | ₩1,757 | ₩1,797 | -3.60% | 7.6만 |
|---|
| 2026.03.16 | ₩2,065 | ₩2,079 | ₩1,931 | ₩1,958 | -5.19% | 3.9만 |
|---|
| 2026.03.13 | ₩2,052 | ₩2,079 | ₩1,958 | ₩2,079 | +1.31% | 3.7만 |
|---|
| 2026.03.12 | ₩2,012 | ₩2,092 | ₩1,904 | ₩2,092 | +4.00% | 6만 |
|---|
| 2026.03.11 | ₩2,199 | ₩2,199 | ₩1,988 | ₩2,012 | -8.54% | 5.3만 |
|---|
| 2026.03.10 | ₩2,119 | ₩2,178 | ₩2,012 | ₩2,173 | +2.53% | 3.3만 |
|---|
| 2026.03.09 | ₩2,079 | ₩2,132 | ₩1,971 | ₩2,132 | +2.58% | 6.1만 |
|---|
| 2026.03.06 | ₩2,079 | ₩2,126 | ₩1,971 | ₩2,052 | -1.29% | 9.8만 |
|---|
| 2026.03.05 | ₩2,213 | ₩2,226 | ₩2,079 | ₩2,106 | -4.85% | 7.7만 |
|---|
| 2026.03.04 | ₩2,226 | ₩2,260 | ₩2,173 | ₩2,240 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩2,334 | ₩2,334 | ₩2,132 | ₩2,240 | -4.02% | 4.8만 |
|---|
| 2026.03.02 | ₩2,240 | ₩2,401 | ₩2,213 | ₩2,374 | +5.99% | 5.8만 |
|---|
| 2026.02.27 | ₩2,414 | ₩2,427 | ₩2,334 | ₩2,414 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩2,347 | ₩2,494 | ₩2,293 | ₩2,427 | +3.43% | 5.5만 |
|---|
| 2026.02.25 | ₩2,266 | ₩2,480 | ₩2,226 | ₩2,374 | +4.73% | 8.9만 |
|---|
| 2026.02.24 | ₩2,106 | ₩2,240 | ₩2,057 | ₩2,240 | +6.37% | 7.1만 |
|---|
| 2026.02.23 | ₩2,173 | ₩2,253 | ₩2,079 | ₩2,106 | -3.09% | 8만 |
|---|
| 2026.02.20 | ₩2,280 | ₩2,280 | ₩2,173 | ₩2,173 | -4.71% | 7.8만 |
|---|
| 2026.02.19 | ₩2,253 | ₩2,401 | ₩2,186 | ₩2,320 | +2.98% | 12.5만 |
|---|
| 2026.02.18 | ₩2,213 | ₩2,360 | ₩2,186 | ₩2,253 | +1.82% | 15.5만 |
|---|
| 2026.02.17 | ₩2,454 | ₩2,615 | ₩2,201 | ₩2,213 | -9.84% | 17.7만 |
|---|
| 2026.02.13 | ₩2,266 | ₩2,696 | ₩2,253 | ₩2,454 | +8.28% | 24.9만 |
|---|
| 2026.02.12 | ₩2,468 | ₩2,468 | ₩2,214 | ₩2,280 | -7.61% | 16.6만 |
|---|
| 2026.02.11 | ₩2,803 | ₩2,991 | ₩2,360 | ₩2,494 | -11.00% | 26.4만 |
|---|
| 2026.02.10 | ₩3,044 | ₩3,044 | ₩2,803 | ₩2,816 | -7.49% | 13.1만 |
|---|
| 2026.02.09 | ₩3,152 | ₩3,178 | ₩2,991 | ₩3,017 | -4.26% | 11.6만 |
|---|
| 2026.02.06 | ₩3,313 | ₩3,313 | ₩2,830 | ₩3,178 | -4.05% | 35만 |
|---|
| 2026.02.05 | ₩3,648 | ₩3,755 | ₩3,219 | ₩3,313 | -9.19% | 30.2만 |
|---|
| 2026.02.04 | ₩3,983 | ₩4,211 | ₩3,500 | ₩3,809 | -4.38% | 80만 |
|---|
| 2026.02.03 | ₩3,675 | ₩4,090 | ₩3,420 | ₩3,701 | +0.73% | 43.2만 |
|---|
| 2026.02.02 | ₩4,023 | ₩4,157 | ₩3,648 | ₩3,648 | -9.33% | 67.6만 |
|---|
| 2026.01.30 | ₩4,627 | ₩4,627 | ₩4,023 | ₩4,359 | -5.80% | 167.1만 |
|---|
| 2026.01.29 | ₩5,150 | ₩5,472 | ₩4,573 | ₩4,747 | -7.81% | 6637.4만 |
|---|
| 2026.01.28 | ₩3,648 | ₩3,648 | ₩3,366 | ₩3,648 | 0.00% | 750.5만 |
|---|
| 2026.01.27 | ₩3,433 | ₩3,688 | ₩3,396 | ₩3,675 | +7.03% | 2만 |
|---|
| 2026.01.26 | ₩3,755 | ₩3,755 | ₩3,433 | ₩3,648 | -2.86% | 2.8만 |
|---|
| 2026.01.23 | ₩3,983 | ₩4,023 | ₩3,648 | ₩3,849 | -3.37% | 2.4만 |
|---|
| 2026.01.22 | ₩3,862 | ₩4,104 | ₩3,728 | ₩3,970 | +2.78% | 2.8만 |
|---|
| 2026.01.21 | ₩3,916 | ₩4,090 | ₩3,701 | ₩3,822 | -2.40% | 3.3만 |
|---|
| 2026.01.20 | ₩4,117 | ₩4,124 | ₩3,768 | ₩3,849 | -6.51% | 4.7만 |
|---|
| 2026.01.16 | ₩3,648 | ₩4,292 | ₩3,634 | ₩4,157 | +13.97% | 15.7만 |
|---|
| 2026.01.15 | ₩3,621 | ₩3,836 | ₩3,554 | ₩3,608 | -0.37% | 3만 |
|---|
| 2026.01.14 | ₩3,353 | ₩3,841 | ₩3,272 | ₩3,581 | +6.80% | 7.3만 |
|---|
| 2026.01.13 | ₩3,158 | ₩3,353 | ₩3,153 | ₩3,299 | +4.46% | 2.6만 |
|---|
| 2026.01.12 | ₩3,245 | ₩3,313 | ₩2,977 | ₩3,313 | +2.07% | 4.6만 |
|---|
| 2026.01.09 | ₩3,500 | ₩3,554 | ₩3,216 | ₩3,406 | -2.68% | 6.8만 |
|---|
| 2026.01.08 | ₩4,010 | ₩4,010 | ₩3,232 | ₩3,514 | -12.37% | 40.3만 |
|---|
| 2026.01.07 | ₩2,883 | ₩3,259 | ₩2,843 | ₩3,245 | +12.56% | 90.4만 |
|---|
| 2026.01.06 | ₩2,843 | ₩2,924 | ₩2,776 | ₩2,789 | -1.89% | 3.5만 |
|---|
| 2026.01.05 | ₩2,830 | ₩2,964 | ₩2,709 | ₩2,789 | -1.42% | 5.4만 |
|---|
| 2026.01.02 | ₩2,883 | ₩2,883 | ₩2,575 | ₩2,787 | -3.35% | 1.6만 |
|---|
| 2025.12.31 | ₩2,615 | ₩2,763 | ₩2,293 | ₩2,566 | -1.90% | 4.6만 |
|---|
| 2025.12.30 | ₩3,111 | ₩3,111 | ₩2,548 | ₩2,697 | -13.32% | 13.7만 |
|---|
| 2025.12.29 | ₩3,567 | ₩3,688 | ₩2,977 | ₩3,085 | -13.53% | 3.1만 |
|---|
| 2025.12.26 | ₩3,219 | ₩3,567 | ₩3,178 | ₩3,567 | +10.83% | 1.8만 |
|---|
| 2025.12.24 | ₩3,406 | ₩3,406 | ₩3,192 | ₩3,272 | -3.94% | 6.8천 |
|---|
| 2025.12.23 | ₩3,353 | ₩3,527 | ₩3,353 | ₩3,380 | +0.80% | 1.6만 |
|---|
| 2025.12.22 | ₩3,688 | ₩3,688 | ₩3,299 | ₩3,554 | -3.64% | 4.3만 |
|---|
| 2025.12.19 | ₩3,876 | ₩3,876 | ₩3,473 | ₩3,688 | -4.84% | 1.6만 |
|---|
| 2025.12.18 | ₩3,889 | ₩3,889 | ₩3,563 | ₩3,563 | -8.38% | 1.4만 |
|---|
| 2025.12.17 | ₩4,010 | ₩4,010 | ₩3,809 | ₩3,943 | -1.67% | 6.4천 |
|---|
| 2025.12.16 | ₩3,956 | ₩4,064 | ₩3,889 | ₩3,916 | -1.02% | 1.3만 |
|---|
| 2025.12.15 | ₩4,218 | ₩4,218 | ₩3,956 | ₩4,010 | -4.93% | 7.9천 |
|---|
| 2025.12.12 | ₩4,345 | ₩4,412 | ₩4,183 | ₩4,184 | -3.70% | 1.3만 |
|---|
| 2025.12.11 | ₩4,479 | ₩4,479 | ₩4,211 | ₩4,211 | -5.99% | 1.2만 |
|---|
| 2025.12.10 | ₩4,399 | ₩4,493 | ₩4,305 | ₩4,305 | -2.13% | 2.9천 |
|---|
| 2025.12.09 | ₩4,292 | ₩4,533 | ₩4,224 | ₩4,439 | +3.44% | 1.3만 |
|---|
| 2025.12.08 | ₩4,292 | ₩4,640 | ₩4,292 | ₩4,452 | +3.75% | 1.1만 |
|---|
| 2025.12.05 | ₩4,734 | ₩4,734 | ₩4,332 | ₩4,359 | -7.93% | 2.5만 |
|---|
| 2025.12.04 | ₩4,654 | ₩4,761 | ₩4,452 | ₩4,654 | 0.00% | 9.3천 |
|---|
| 2025.12.03 | ₩4,962 | ₩5,083 | ₩4,654 | ₩4,667 | -5.95% | 5.3만 |
|---|
| 2025.12.02 | ₩5,284 | ₩5,351 | ₩5,110 | ₩5,110 | -3.30% | 7.6천 |
|---|
| 2025.12.01 | ₩5,418 | ₩5,633 | ₩5,230 | ₩5,230 | -3.47% | 1.6만 |
|---|
| 2025.11.28 | ₩5,244 | ₩5,713 | ₩5,244 | ₩5,713 | +8.95% | 1.8만 |
|---|
| 2025.11.26 | ₩5,311 | ₩5,539 | ₩5,244 | ₩5,244 | -1.26% | 1.3만 |
|---|
| 2025.11.25 | ₩5,083 | ₩5,525 | ₩5,083 | ₩5,244 | +3.17% | 1.6만 |
|---|
| 2025.11.24 | ₩5,244 | ₩5,364 | ₩4,935 | ₩5,029 | -4.09% | 1.1만 |
|---|
| 2025.11.21 | ₩5,203 | ₩5,364 | ₩5,067 | ₩5,351 | +2.84% | 7.5천 |
|---|
| 2025.11.20 | ₩5,190 | ₩5,525 | ₩5,002 | ₩5,043 | -2.84% | 9.2천 |
|---|
| 2025.11.19 | ₩5,257 | ₩5,399 | ₩5,096 | ₩5,182 | -1.43% | 2.6만 |
|---|
| 2025.11.18 | ₩5,069 | ₩5,148 | ₩4,980 | ₩5,043 | -0.53% | 8.2천 |
|---|
| 2025.11.17 | ₩5,358 | ₩5,358 | ₩5,110 | ₩5,119 | -4.46% | 1.4만 |
|---|
| 2025.11.14 | ₩5,284 | ₩5,485 | ₩5,159 | ₩5,485 | +3.81% | 1.6만 |
|---|
| 2025.11.13 | ₩5,284 | ₩5,606 | ₩5,257 | ₩5,257 | -0.51% | 1.7만 |
|---|
| 2025.11.12 | ₩5,499 | ₩5,539 | ₩5,178 | ₩5,391 | -1.95% | 1.7만 |
|---|
| 2025.11.11 | ₩5,499 | ₩5,780 | ₩5,230 | ₩5,472 | -0.49% | 1.6천 |
|---|
| 2025.11.10 | ₩5,083 | ₩5,965 | ₩5,083 | ₩5,351 | +5.28% | 2.5만 |
|---|
| 2025.11.07 | ₩5,579 | ₩5,592 | ₩4,963 | ₩5,244 | -6.01% | 4.7만 |
|---|
| 2025.11.06 | ₩5,794 | ₩5,794 | ₩5,431 | ₩5,525 | -4.63% | 1.3만 |
|---|
| 2025.11.05 | ₩5,847 | ₩5,847 | ₩5,566 | ₩5,807 | -0.69% | 2.8만 |
|---|
| 2025.11.04 | ₩6,182 | ₩6,357 | ₩5,803 | ₩5,803 | -6.14% | 6.7만 |
|---|
| 2025.11.03 | ₩6,196 | ₩6,692 | ₩6,182 | ₩6,276 | +1.30% | 2만 |
|---|
| 2025.10.31 | ₩6,424 | ₩6,706 | ₩6,263 | ₩6,706 | +4.38% | 3만 |
|---|
| 2025.10.30 | ₩6,437 | ₩6,675 | ₩6,169 | ₩6,424 | -0.21% | 1.9만 |
|---|
| 2025.10.29 | ₩6,746 | ₩6,786 | ₩6,317 | ₩6,317 | -6.36% | 1만 |
|---|
| 2025.10.28 | ₩6,628 | ₩6,826 | ₩6,625 | ₩6,826 | +2.99% | 1.1만 |
|---|
| 2025.10.27 | ₩7,041 | ₩7,041 | ₩6,799 | ₩6,799 | -3.43% | 2.8만 |
|---|
| 2025.10.24 | ₩7,068 | ₩7,094 | ₩6,960 | ₩7,054 | -0.19% | 3.6만 |
|---|
| 2025.10.23 | ₩6,933 | ₩7,094 | ₩6,840 | ₩6,927 | -0.10% | 1.5만 |
|---|
| 2025.10.22 | ₩6,571 | ₩6,974 | ₩6,382 | ₩6,933 | +5.51% | 5.1만 |
|---|
| 2025.10.21 | ₩6,504 | ₩6,701 | ₩6,303 | ₩6,571 | +1.03% | 4.3만 |
|---|
| 2025.10.20 | ₩6,545 | ₩6,719 | ₩6,491 | ₩6,491 | -0.82% | 6.7만 |
|---|
| 2025.10.17 | ₩6,504 | ₩6,543 | ₩6,384 | ₩6,448 | -0.87% | 1.8만 |
|---|
| 2025.10.16 | ₩6,813 | ₩6,838 | ₩6,545 | ₩6,558 | -3.74% | 2만 |
|---|
| 2025.10.15 | ₩6,853 | ₩7,014 | ₩6,724 | ₩6,907 | +0.78% | 1.4만 |
|---|
| 2025.10.14 | ₩6,732 | ₩6,907 | ₩6,545 | ₩6,907 | +2.59% | 2만 |
|---|
| 2025.10.13 | ₩6,974 | ₩7,054 | ₩6,719 | ₩6,719 | -3.65% | 3.6만 |
|---|
| 2025.10.10 | ₩7,148 | ₩7,510 | ₩7,121 | ₩7,121 | -0.38% | 3.2만 |
|---|