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 | ₩2,667 | ₩2,747 | ₩2,667 | ₩2,680 | +0.50% | 2.2만 |
| 2026.10.08 | ₩2,693 | ₩2,747 | ₩2,667 | ₩2,693 | 0.00% | 5.9만 |
| 2026.10.07 | ₩2,734 | ₩2,787 | ₩2,693 | ₩2,693 | -1.47% | 1.3만 |
| 2026.10.06 | ₩2,714 | ₩2,787 | ₩2,701 | ₩2,734 | +0.74% | 6.4천 |
| 2026.10.05 | ₩2,814 | ₩2,814 | ₩2,633 | ₩2,734 | -2.86% | 2.5만 |
| 2026.10.02 | ₩2,653 | ₩2,814 | ₩2,616 | ₩2,626 | -1.01% | 1.5만 |
| 2026.10.01 | ₩2,626 | ₩2,760 | ₩2,613 | ₩2,613 | -0.51% | 4.7만 |
| 2026.09.30 | ₩2,801 | ₩2,801 | ₩2,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,680 |
| -4.31% |
| 1.1만 |
| 2026.09.29 | ₩2,640 | ₩2,854 | ₩2,640 | ₩2,787 | +5.58% | 1.6만 |
|---|
| 2026.09.28 | ₩2,787 | ₩2,948 | ₩2,680 | ₩2,693 | -3.37% | 101.7만 |
|---|
| 2026.09.25 | ₩2,854 | ₩2,944 | ₩2,801 | ₩2,801 | -1.88% | 2.8만 |
|---|
| 2026.09.24 | ₩2,935 | ₩3,079 | ₩2,868 | ₩2,868 | -2.28% | 7.6만 |
|---|
| 2026.09.23 | ₩3,082 | ₩3,102 | ₩2,908 | ₩2,935 | -4.78% | 7.9천 |
|---|
| 2026.09.22 | ₩3,055 | ₩3,256 | ₩2,894 | ₩3,095 | +1.32% | 2.4만 |
|---|
| 2026.09.21 | ₩2,881 | ₩3,177 | ₩2,680 | ₩3,095 | +7.44% | 3.1만 |
|---|
| 2026.09.18 | ₩2,948 | ₩3,069 | ₩2,797 | ₩3,015 | +2.27% | 6.5만 |
|---|
| 2026.09.17 | ₩3,028 | ₩3,095 | ₩2,921 | ₩2,975 | -1.77% | 3만 |
|---|
| 2026.09.16 | ₩3,149 | ₩3,149 | ₩2,894 | ₩2,894 | -8.09% | 2.2만 |
|---|
| 2026.09.15 | ₩3,296 | ₩3,310 | ₩3,015 | ₩3,149 | -4.47% | 3.2만 |
|---|
| 2026.09.14 | ₩3,149 | ₩3,417 | ₩3,055 | ₩3,283 | +4.26% | 7.4만 |
|---|
| 2026.09.11 | ₩3,229 | ₩3,404 | ₩2,948 | ₩2,975 | -7.88% | 6.9만 |
|---|
| 2026.09.10 | ₩3,417 | ₩3,457 | ₩3,162 | ₩3,350 | -1.96% | 6.9만 |
|---|
| 2026.09.09 | ₩3,685 | ₩3,725 | ₩3,149 | ₩3,444 | -6.55% | 40.4만 |
|---|
| 2026.09.08 | ₩3,685 | ₩3,685 | ₩3,317 | ₩3,350 | -9.09% | 4.2만 |
|---|
| 2026.09.04 | ₩3,618 | ₩3,672 | ₩3,366 | ₩3,658 | +1.11% | 1.5만 |
|---|
| 2026.09.03 | ₩3,591 | ₩3,605 | ₩3,451 | ₩3,605 | +0.37% | 1.8만 |
|---|
| 2026.09.02 | ₩3,350 | ₩3,578 | ₩3,243 | ₩3,511 | +4.80% | 7.1만 |
|---|
| 2026.09.01 | ₩3,216 | ₩3,404 | ₩3,189 | ₩3,350 | +4.17% | 3.2만 |
|---|
| 2026.08.31 | ₩3,216 | ₩3,350 | ₩3,189 | ₩3,243 | +0.83% | 2.3만 |
|---|
| 2026.08.28 | ₩3,377 | ₩3,390 | ₩3,229 | ₩3,296 | -2.38% | 3.4만 |
|---|
| 2026.08.27 | ₩3,497 | ₩3,542 | ₩3,377 | ₩3,377 | -3.45% | 3만 |
|---|
| 2026.08.26 | ₩3,578 | ₩3,618 | ₩3,430 | ₩3,524 | -1.50% | 1.6만 |
|---|
| 2026.08.25 | ₩3,658 | ₩3,752 | ₩3,417 | ₩3,618 | -1.10% | 2.7만 |
|---|
| 2026.08.24 | ₩3,712 | ₩3,826 | ₩3,524 | ₩3,524 | -5.05% | 3.6만 |
|---|
| 2026.08.21 | ₩3,578 | ₩3,846 | ₩3,508 | ₩3,846 | +7.49% | 4.6만 |
|---|
| 2026.08.20 | ₩3,538 | ₩3,611 | ₩3,430 | ₩3,551 | +0.38% | 2.5만 |
|---|
| 2026.08.19 | ₩3,618 | ₩3,806 | ₩3,430 | ₩3,645 | +0.74% | 15.8만 |
|---|
| 2026.08.18 | ₩3,631 | ₩3,832 | ₩3,497 | ₩3,511 | -3.32% | 5.2만 |
|---|
| 2026.08.17 | ₩3,645 | ₩3,907 | ₩3,538 | ₩3,819 | +4.78% | 13.4만 |
|---|
| 2026.08.14 | ₩3,538 | ₩3,859 | ₩3,538 | ₩3,752 | +6.06% | 7.6만 |
|---|
| 2026.08.13 | ₩3,765 | ₩3,819 | ₩3,618 | ₩3,819 | +1.42% | 5.4만 |
|---|
| 2026.08.12 | ₩3,752 | ₩3,779 | ₩3,585 | ₩3,779 | +0.71% | 10.9만 |
|---|
| 2026.08.11 | ₩3,605 | ₩3,832 | ₩3,591 | ₩3,725 | +3.35% | 11.8만 |
|---|
| 2026.08.10 | ₩3,176 | ₩3,658 | ₩3,095 | ₩3,578 | +12.66% | 13.9만 |
|---|
| 2026.08.07 | ₩3,162 | ₩3,216 | ₩3,122 | ₩3,216 | +1.69% | 2.7만 |
|---|
| 2026.08.06 | ₩2,868 | ₩3,203 | ₩2,868 | ₩3,149 | +9.81% | 7.1만 |
|---|
| 2026.08.05 | ₩2,734 | ₩2,988 | ₩2,734 | ₩2,988 | +9.31% | 3.5만 |
|---|
| 2026.08.04 | ₩2,827 | ₩2,998 | ₩2,814 | ₩2,868 | +1.42% | 4.5만 |
|---|
| 2026.08.03 | ₩2,680 | ₩2,827 | ₩2,680 | ₩2,760 | +3.00% | 1.8만 |
|---|
| 2026.07.31 | ₩2,720 | ₩2,841 | ₩2,680 | ₩2,680 | -1.48% | 9.7천 |
|---|
| 2026.07.30 | ₩2,774 | ₩2,827 | ₩2,680 | ₩2,734 | -1.45% | 1.2만 |
|---|
| 2026.07.29 | ₩2,760 | ₩2,841 | ₩2,760 | ₩2,774 | +0.49% | 6.3천 |
|---|
| 2026.07.28 | ₩2,680 | ₩2,827 | ₩2,680 | ₩2,774 | +3.50% | 2.8만 |
|---|
| 2026.07.27 | ₩2,827 | ₩2,827 | ₩2,680 | ₩2,814 | -0.47% | 1.3만 |
|---|
| 2026.07.24 | ₩2,854 | ₩2,881 | ₩2,653 | ₩2,774 | -2.82% | 4.4만 |
|---|
| 2026.07.23 | ₩2,908 | ₩3,015 | ₩2,707 | ₩2,801 | -3.69% | 3.8만 |
|---|
| 2026.07.22 | ₩2,854 | ₩3,057 | ₩2,814 | ₩2,908 | +1.88% | 6.8만 |
|---|
| 2026.07.21 | ₩2,921 | ₩2,921 | ₩2,774 | ₩2,801 | -4.13% | 1.7만 |
|---|
| 2026.07.20 | ₩2,854 | ₩2,935 | ₩2,734 | ₩2,921 | +2.35% | 1.6만 |
|---|
| 2026.07.17 | ₩2,854 | ₩2,908 | ₩2,680 | ₩2,854 | 0.00% | 2.9만 |
|---|
| 2026.07.16 | ₩2,707 | ₩2,760 | ₩2,640 | ₩2,653 | -1.98% | 3.1만 |
|---|
| 2026.07.15 | ₩2,680 | ₩2,928 | ₩2,586 | ₩2,613 | -2.50% | 7.4만 |
|---|
| 2026.07.14 | ₩2,720 | ₩2,948 | ₩2,720 | ₩2,801 | +2.96% | 2.9만 |
|---|
| 2026.07.13 | ₩2,787 | ₩2,868 | ₩2,734 | ₩2,747 | -1.44% | 3.8만 |
|---|
| 2026.07.10 | ₩2,961 | ₩2,975 | ₩2,760 | ₩2,868 | -3.17% | 4.4만 |
|---|
| 2026.07.09 | ₩2,707 | ₩3,002 | ₩2,559 | ₩2,948 | +8.91% | 6.8만 |
|---|
| 2026.07.08 | ₩2,894 | ₩2,961 | ₩2,613 | ₩2,680 | -7.41% | 2.7만 |
|---|
| 2026.07.07 | ₩2,586 | ₩3,055 | ₩2,586 | ₩2,908 | +12.44% | 10만 |
|---|
| 2026.07.06 | ₩2,533 | ₩2,814 | ₩2,521 | ₩2,613 | +3.17% | 7.2만 |
|---|
| 2026.07.02 | ₩2,559 | ₩2,640 | ₩2,546 | ₩2,546 | -0.52% | 1.9만 |
|---|
| 2026.07.01 | ₩2,680 | ₩2,693 | ₩2,573 | ₩2,573 | -4.00% | 7.3만 |
|---|
| 2026.06.30 | ₩2,492 | ₩2,640 | ₩2,492 | ₩2,600 | +4.30% | 4만 |
|---|
| 2026.06.29 | ₩2,466 | ₩2,667 | ₩2,466 | ₩2,640 | +7.07% | 6만 |
|---|
| 2026.06.26 | ₩2,439 | ₩2,546 | ₩2,358 | ₩2,425 | -0.55% | 7.7만 |
|---|
| 2026.06.25 | ₩2,492 | ₩2,600 | ₩2,412 | ₩2,439 | -2.15% | 7.8만 |
|---|
| 2026.06.24 | ₩2,626 | ₩2,667 | ₩2,452 | ₩2,466 | -6.12% | 3.7만 |
|---|
| 2026.06.23 | ₩2,533 | ₩2,667 | ₩2,533 | ₩2,573 | +1.59% | 3.9만 |
|---|
| 2026.06.22 | ₩2,841 | ₩2,841 | ₩2,291 | ₩2,533 | -10.85% | 6.6만 |
|---|
| 2026.06.18 | ₩2,667 | ₩2,894 | ₩2,640 | ₩2,814 | +5.53% | 18.8만 |
|---|
| 2026.06.17 | ₩2,680 | ₩2,921 | ₩2,613 | ₩2,653 | -1.00% | 9.9만 |
|---|
| 2026.06.16 | ₩2,492 | ₩2,814 | ₩2,459 | ₩2,734 | +9.68% | 14.2만 |
|---|
| 2026.06.15 | ₩2,399 | ₩2,734 | ₩2,399 | ₩2,559 | +6.70% | 10.6만 |
|---|
| 2026.06.12 | ₩2,452 | ₩2,506 | ₩2,294 | ₩2,466 | +0.55% | 16.2만 |
|---|
| 2026.06.11 | ₩2,305 | ₩2,466 | ₩2,294 | ₩2,425 | +5.23% | 114.4만 |
|---|
| 2026.06.10 | ₩2,372 | ₩2,439 | ₩2,291 | ₩2,332 | -1.69% | 5.5만 |
|---|
| 2026.06.09 | ₩2,546 | ₩2,613 | ₩2,318 | ₩2,372 | -6.84% | 8.6만 |
|---|
| 2026.06.08 | ₩2,586 | ₩2,626 | ₩2,466 | ₩2,546 | -1.55% | 6.1만 |
|---|
| 2026.06.05 | ₩2,492 | ₩2,667 | ₩2,412 | ₩2,519 | +1.08% | 14.4만 |
|---|
| 2026.06.04 | ₩2,358 | ₩2,640 | ₩2,358 | ₩2,492 | +5.68% | 14.7만 |
|---|
| 2026.06.03 | ₩2,358 | ₩2,399 | ₩2,278 | ₩2,399 | +1.70% | 2.4만 |
|---|
| 2026.06.02 | ₩2,358 | ₩2,399 | ₩2,358 | ₩2,358 | 0.00% | 2.1만 |
|---|
| 2026.06.01 | ₩2,466 | ₩2,466 | ₩2,305 | ₩2,425 | -1.63% | 5.7만 |
|---|
| 2026.05.29 | ₩2,640 | ₩2,640 | ₩2,425 | ₩2,466 | -6.60% | 5.5만 |
|---|
| 2026.05.28 | ₩2,385 | ₩2,653 | ₩2,385 | ₩2,613 | +9.55% | 7.2만 |
|---|
| 2026.05.27 | ₩2,492 | ₩2,573 | ₩2,346 | ₩2,412 | -3.23% | 4.4만 |
|---|
| 2026.05.26 | ₩2,680 | ₩2,680 | ₩2,482 | ₩2,573 | -4.00% | 9.9만 |
|---|
| 2026.05.22 | ₩2,519 | ₩2,720 | ₩2,452 | ₩2,653 | +5.32% | 19.8만 |
|---|
| 2026.05.21 | ₩2,278 | ₩2,613 | ₩2,211 | ₩2,529 | +11.00% | 10.8만 |
|---|
| 2026.05.20 | ₩2,224 | ₩2,419 | ₩2,077 | ₩2,278 | +2.41% | 11.6만 |
|---|
| 2026.05.19 | ₩2,050 | ₩2,265 | ₩2,037 | ₩2,157 | +5.23% | 9.5만 |
|---|
| 2026.05.18 | ₩2,171 | ₩2,198 | ₩2,023 | ₩2,023 | -6.79% | 3.9만 |
|---|
| 2026.05.15 | ₩2,211 | ₩2,466 | ₩2,157 | ₩2,198 | -0.61% | 16만 |
|---|
| 2026.05.14 | ₩2,077 | ₩2,425 | ₩2,077 | ₩2,305 | +10.97% | 17.1만 |
|---|
| 2026.05.13 | ₩2,265 | ₩2,265 | ₩2,057 | ₩2,090 | -7.69% | 8.2만 |
|---|
| 2026.05.12 | ₩1,997 | ₩2,332 | ₩1,997 | ₩2,184 | +9.40% | 8.6만 |
|---|
| 2026.05.11 | ₩2,291 | ₩2,345 | ₩2,144 | ₩2,144 | -6.43% | 12.8만 |
|---|
| 2026.05.08 | ₩2,399 | ₩2,432 | ₩2,345 | ₩2,345 | -2.23% | 4.1만 |
|---|
| 2026.05.07 | ₩2,425 | ₩2,506 | ₩2,425 | ₩2,425 | 0.00% | 1.7만 |
|---|
| 2026.05.06 | ₩2,479 | ₩2,559 | ₩2,399 | ₩2,452 | -1.08% | 4.4만 |
|---|
| 2026.05.05 | ₩2,506 | ₩2,573 | ₩2,399 | ₩2,412 | -3.74% | 5.4만 |
|---|
| 2026.05.04 | ₩2,439 | ₩2,586 | ₩2,412 | ₩2,546 | +4.40% | 6.5만 |
|---|
| 2026.05.01 | ₩2,452 | ₩2,452 | ₩2,358 | ₩2,435 | -0.71% | 2.3만 |
|---|
| 2026.04.30 | ₩2,479 | ₩2,479 | ₩2,333 | ₩2,439 | -1.62% | 3.8만 |
|---|
| 2026.04.29 | ₩2,479 | ₩2,479 | ₩2,358 | ₩2,452 | -1.08% | 6.5만 |
|---|
| 2026.04.28 | ₩2,439 | ₩2,479 | ₩2,345 | ₩2,479 | +1.65% | 4.4만 |
|---|
| 2026.04.27 | ₩2,586 | ₩2,600 | ₩2,399 | ₩2,412 | -6.74% | 6.6만 |
|---|
| 2026.04.24 | ₩2,613 | ₩2,640 | ₩2,533 | ₩2,640 | +1.03% | 4.6만 |
|---|
| 2026.04.23 | ₩2,586 | ₩2,693 | ₩2,506 | ₩2,600 | +0.52% | 12.7만 |
|---|
| 2026.04.22 | ₩2,626 | ₩2,734 | ₩2,594 | ₩2,613 | -0.51% | 6.6만 |
|---|
| 2026.04.21 | ₩2,760 | ₩2,801 | ₩2,626 | ₩2,734 | -0.97% | 9.6만 |
|---|
| 2026.04.20 | ₩2,747 | ₩2,814 | ₩2,653 | ₩2,814 | +2.44% | 5.3만 |
|---|
| 2026.04.17 | ₩2,734 | ₩2,814 | ₩2,613 | ₩2,747 | +0.49% | 14.5만 |
|---|
| 2026.04.16 | ₩2,693 | ₩2,747 | ₩2,613 | ₩2,667 | -1.00% | 5.1만 |
|---|
| 2026.04.15 | ₩2,586 | ₩2,774 | ₩2,573 | ₩2,720 | +5.18% | 8.1만 |
|---|
| 2026.04.14 | ₩2,653 | ₩2,653 | ₩2,559 | ₩2,586 | -2.53% | 17만 |
|---|
| 2026.04.13 | ₩2,546 | ₩3,082 | ₩2,479 | ₩2,626 | +3.16% | 20.9만 |
|---|
| 2026.04.10 | ₩2,667 | ₩2,700 | ₩2,546 | ₩2,653 | -0.50% | 13.7만 |
|---|
| 2026.04.09 | ₩2,680 | ₩2,720 | ₩2,586 | ₩2,680 | 0.00% | 8.7만 |
|---|
| 2026.04.08 | ₩2,760 | ₩2,801 | ₩2,586 | ₩2,707 | -1.94% | 20.1만 |
|---|
| 2026.04.07 | ₩2,787 | ₩2,821 | ₩2,626 | ₩2,787 | 0.00% | 13.3만 |
|---|
| 2026.04.06 | ₩2,935 | ₩2,935 | ₩2,546 | ₩2,881 | -1.83% | 35.7만 |
|---|
| 2026.04.02 | ₩2,827 | ₩2,894 | ₩2,546 | ₩2,841 | +0.47% | 41만 |
|---|
| 2026.04.01 | ₩2,640 | ₩2,841 | ₩2,506 | ₩2,841 | +7.61% | 59.4만 |
|---|
| 2026.03.31 | ₩2,506 | ₩3,082 | ₩2,506 | ₩2,600 | +3.74% | 96.8만 |
|---|
| 2026.03.30 | ₩3,002 | ₩3,028 | ₩2,345 | ₩2,412 | -19.64% | 65.5만 |
|---|
| 2026.03.27 | ₩3,538 | ₩3,551 | ₩2,995 | ₩3,042 | -14.02% | 73.4만 |
|---|
| 2026.03.26 | ₩3,698 | ₩3,886 | ₩3,430 | ₩3,497 | -5.43% | 94.1만 |
|---|
| 2026.03.25 | ₩3,283 | ₩4,234 | ₩3,283 | ₩4,060 | +23.67% | 327.2만 |
|---|
| 2026.03.24 | ₩3,926 | ₩4,007 | ₩3,162 | ₩3,256 | -17.06% | 265.7만 |
|---|
| 2026.03.23 | ₩3,658 | ₩4,409 | ₩3,591 | ₩4,221 | +15.38% | 1098.8만 |
|---|
| 2026.03.20 | ₩3,752 | ₩4,020 | ₩3,216 | ₩3,404 | -9.29% | 1334.8만 |
|---|
| 2026.03.19 | ₩2,814 | ₩3,792 | ₩2,707 | ₩3,323 | +18.10% | 1.6억 |
|---|
| 2026.03.18 | ₩1,755 | ₩1,796 | ₩1,635 | ₩1,715 | -2.29% | 707만 |
|---|
| 2026.03.17 | ₩1,863 | ₩1,956 | ₩1,755 | ₩1,796 | -3.60% | 7.6만 |
|---|
| 2026.03.16 | ₩2,064 | ₩2,077 | ₩1,930 | ₩1,956 | -5.19% | 3.9만 |
|---|
| 2026.03.13 | ₩2,050 | ₩2,077 | ₩1,956 | ₩2,077 | +1.31% | 3.7만 |
|---|
| 2026.03.12 | ₩2,010 | ₩2,090 | ₩1,903 | ₩2,090 | +4.00% | 6만 |
|---|
| 2026.03.11 | ₩2,198 | ₩2,198 | ₩1,986 | ₩2,010 | -8.54% | 5.3만 |
|---|
| 2026.03.10 | ₩2,117 | ₩2,176 | ₩2,010 | ₩2,171 | +2.53% | 3.3만 |
|---|
| 2026.03.09 | ₩2,077 | ₩2,131 | ₩1,970 | ₩2,131 | +2.58% | 6.1만 |
|---|
| 2026.03.06 | ₩2,077 | ₩2,124 | ₩1,970 | ₩2,050 | -1.29% | 9.8만 |
|---|
| 2026.03.05 | ₩2,211 | ₩2,224 | ₩2,077 | ₩2,104 | -4.85% | 7.7만 |
|---|
| 2026.03.04 | ₩2,224 | ₩2,258 | ₩2,171 | ₩2,238 | +0.60% | 1.9만 |
|---|
| 2026.03.03 | ₩2,332 | ₩2,332 | ₩2,131 | ₩2,238 | -4.02% | 4.8만 |
|---|
| 2026.03.02 | ₩2,238 | ₩2,399 | ₩2,211 | ₩2,372 | +5.99% | 5.8만 |
|---|
| 2026.02.27 | ₩2,412 | ₩2,425 | ₩2,332 | ₩2,412 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩2,345 | ₩2,492 | ₩2,291 | ₩2,425 | +3.43% | 5.5만 |
|---|
| 2026.02.25 | ₩2,265 | ₩2,478 | ₩2,224 | ₩2,372 | +4.73% | 8.9만 |
|---|
| 2026.02.24 | ₩2,104 | ₩2,238 | ₩2,056 | ₩2,238 | +6.37% | 7.1만 |
|---|
| 2026.02.23 | ₩2,171 | ₩2,251 | ₩2,077 | ₩2,104 | -3.09% | 8만 |
|---|
| 2026.02.20 | ₩2,278 | ₩2,278 | ₩2,171 | ₩2,171 | -4.71% | 7.8만 |
|---|
| 2026.02.19 | ₩2,251 | ₩2,399 | ₩2,184 | ₩2,318 | +2.98% | 12.5만 |
|---|
| 2026.02.18 | ₩2,211 | ₩2,358 | ₩2,184 | ₩2,251 | +1.82% | 15.5만 |
|---|
| 2026.02.17 | ₩2,452 | ₩2,613 | ₩2,199 | ₩2,211 | -9.84% | 17.7만 |
|---|
| 2026.02.13 | ₩2,265 | ₩2,693 | ₩2,251 | ₩2,452 | +8.28% | 24.9만 |
|---|
| 2026.02.12 | ₩2,466 | ₩2,466 | ₩2,212 | ₩2,278 | -7.61% | 16.6만 |
|---|
| 2026.02.11 | ₩2,801 | ₩2,988 | ₩2,358 | ₩2,492 | -11.00% | 26.4만 |
|---|
| 2026.02.10 | ₩3,042 | ₩3,042 | ₩2,801 | ₩2,814 | -7.49% | 13.1만 |
|---|
| 2026.02.09 | ₩3,149 | ₩3,176 | ₩2,988 | ₩3,015 | -4.26% | 11.6만 |
|---|
| 2026.02.06 | ₩3,310 | ₩3,310 | ₩2,827 | ₩3,176 | -4.05% | 35만 |
|---|
| 2026.02.05 | ₩3,645 | ₩3,752 | ₩3,216 | ₩3,310 | -9.19% | 30.2만 |
|---|
| 2026.02.04 | ₩3,980 | ₩4,208 | ₩3,497 | ₩3,806 | -4.38% | 80만 |
|---|
| 2026.02.03 | ₩3,672 | ₩4,087 | ₩3,417 | ₩3,698 | +0.73% | 43.2만 |
|---|
| 2026.02.02 | ₩4,020 | ₩4,154 | ₩3,645 | ₩3,645 | -9.33% | 67.6만 |
|---|
| 2026.01.30 | ₩4,623 | ₩4,623 | ₩4,020 | ₩4,355 | -5.80% | 167.1만 |
|---|
| 2026.01.29 | ₩5,146 | ₩5,467 | ₩4,569 | ₩4,744 | -7.81% | 6637.4만 |
|---|
| 2026.01.28 | ₩3,645 | ₩3,645 | ₩3,363 | ₩3,645 | 0.00% | 750.5만 |
|---|
| 2026.01.27 | ₩3,430 | ₩3,685 | ₩3,393 | ₩3,672 | +7.03% | 2만 |
|---|
| 2026.01.26 | ₩3,752 | ₩3,752 | ₩3,430 | ₩3,645 | -2.86% | 2.8만 |
|---|
| 2026.01.23 | ₩3,980 | ₩4,020 | ₩3,645 | ₩3,846 | -3.37% | 2.4만 |
|---|
| 2026.01.22 | ₩3,859 | ₩4,100 | ₩3,725 | ₩3,966 | +2.78% | 2.8만 |
|---|
| 2026.01.21 | ₩3,913 | ₩4,087 | ₩3,698 | ₩3,819 | -2.40% | 3.3만 |
|---|
| 2026.01.20 | ₩4,114 | ₩4,121 | ₩3,765 | ₩3,846 | -6.51% | 4.7만 |
|---|
| 2026.01.16 | ₩3,645 | ₩4,288 | ₩3,631 | ₩4,154 | +13.97% | 15.7만 |
|---|
| 2026.01.15 | ₩3,618 | ₩3,832 | ₩3,551 | ₩3,605 | -0.37% | 3만 |
|---|
| 2026.01.14 | ₩3,350 | ₩3,838 | ₩3,270 | ₩3,578 | +6.80% | 7.3만 |
|---|
| 2026.01.13 | ₩3,156 | ₩3,350 | ₩3,150 | ₩3,296 | +4.46% | 2.6만 |
|---|
| 2026.01.12 | ₩3,243 | ₩3,310 | ₩2,975 | ₩3,310 | +2.07% | 4.6만 |
|---|
| 2026.01.09 | ₩3,497 | ₩3,551 | ₩3,213 | ₩3,404 | -2.68% | 6.8만 |
|---|
| 2026.01.08 | ₩4,007 | ₩4,007 | ₩3,229 | ₩3,511 | -12.37% | 40.3만 |
|---|
| 2026.01.07 | ₩2,881 | ₩3,256 | ₩2,841 | ₩3,243 | +12.56% | 90.4만 |
|---|
| 2026.01.06 | ₩2,841 | ₩2,921 | ₩2,774 | ₩2,787 | -1.89% | 3.5만 |
|---|
| 2026.01.05 | ₩2,827 | ₩2,961 | ₩2,707 | ₩2,787 | -1.42% | 5.4만 |
|---|
| 2026.01.02 | ₩2,881 | ₩2,881 | ₩2,573 | ₩2,785 | -3.35% | 1.6만 |
|---|
| 2025.12.31 | ₩2,613 | ₩2,760 | ₩2,291 | ₩2,563 | -1.90% | 4.6만 |
|---|
| 2025.12.30 | ₩3,109 | ₩3,109 | ₩2,546 | ₩2,695 | -13.32% | 13.7만 |
|---|
| 2025.12.29 | ₩3,564 | ₩3,685 | ₩2,975 | ₩3,082 | -13.53% | 3.1만 |
|---|
| 2025.12.26 | ₩3,216 | ₩3,564 | ₩3,176 | ₩3,564 | +10.83% | 1.8만 |
|---|
| 2025.12.24 | ₩3,404 | ₩3,404 | ₩3,189 | ₩3,270 | -3.94% | 6.8천 |
|---|
| 2025.12.23 | ₩3,350 | ₩3,524 | ₩3,350 | ₩3,377 | +0.80% | 1.6만 |
|---|
| 2025.12.22 | ₩3,685 | ₩3,685 | ₩3,296 | ₩3,551 | -3.64% | 4.3만 |
|---|
| 2025.12.19 | ₩3,873 | ₩3,873 | ₩3,471 | ₩3,685 | -4.84% | 1.6만 |
|---|
| 2025.12.18 | ₩3,886 | ₩3,886 | ₩3,560 | ₩3,560 | -8.38% | 1.4만 |
|---|
| 2025.12.17 | ₩4,007 | ₩4,007 | ₩3,806 | ₩3,940 | -1.67% | 6.4천 |
|---|
| 2025.12.16 | ₩3,953 | ₩4,060 | ₩3,886 | ₩3,913 | -1.02% | 1.3만 |
|---|
| 2025.12.15 | ₩4,214 | ₩4,214 | ₩3,953 | ₩4,007 | -4.93% | 7.9천 |
|---|
| 2025.12.12 | ₩4,342 | ₩4,409 | ₩4,180 | ₩4,181 | -3.70% | 1.3만 |
|---|
| 2025.12.11 | ₩4,476 | ₩4,476 | ₩4,208 | ₩4,208 | -5.99% | 1.2만 |
|---|
| 2025.12.10 | ₩4,395 | ₩4,489 | ₩4,301 | ₩4,301 | -2.13% | 2.9천 |
|---|
| 2025.12.09 | ₩4,288 | ₩4,529 | ₩4,221 | ₩4,435 | +3.44% | 1.3만 |
|---|
| 2025.12.08 | ₩4,288 | ₩4,636 | ₩4,288 | ₩4,449 | +3.75% | 1.1만 |
|---|
| 2025.12.05 | ₩4,730 | ₩4,730 | ₩4,328 | ₩4,355 | -7.93% | 2.5만 |
|---|
| 2025.12.04 | ₩4,650 | ₩4,757 | ₩4,449 | ₩4,650 | 0.00% | 9.3천 |
|---|
| 2025.12.03 | ₩4,958 | ₩5,079 | ₩4,650 | ₩4,663 | -5.95% | 5.3만 |
|---|
| 2025.12.02 | ₩5,280 | ₩5,347 | ₩5,105 | ₩5,105 | -3.30% | 7.6천 |
|---|
| 2025.12.01 | ₩5,414 | ₩5,628 | ₩5,226 | ₩5,226 | -3.47% | 1.6만 |
|---|
| 2025.11.28 | ₩5,239 | ₩5,708 | ₩5,239 | ₩5,708 | +8.95% | 1.8만 |
|---|
| 2025.11.26 | ₩5,306 | ₩5,534 | ₩5,239 | ₩5,239 | -1.26% | 1.3만 |
|---|
| 2025.11.25 | ₩5,079 | ₩5,521 | ₩5,079 | ₩5,239 | +3.17% | 1.6만 |
|---|
| 2025.11.24 | ₩5,239 | ₩5,360 | ₩4,931 | ₩5,025 | -4.09% | 1.1만 |
|---|
| 2025.11.21 | ₩5,199 | ₩5,360 | ₩5,063 | ₩5,347 | +2.84% | 7.5천 |
|---|
| 2025.11.20 | ₩5,186 | ₩5,521 | ₩4,998 | ₩5,038 | -2.84% | 9.2천 |
|---|
| 2025.11.19 | ₩5,253 | ₩5,395 | ₩5,092 | ₩5,178 | -1.43% | 2.6만 |
|---|
| 2025.11.18 | ₩5,065 | ₩5,144 | ₩4,975 | ₩5,038 | -0.53% | 8.2천 |
|---|
| 2025.11.17 | ₩5,353 | ₩5,353 | ₩5,105 | ₩5,115 | -4.46% | 1.4만 |
|---|
| 2025.11.14 | ₩5,280 | ₩5,481 | ₩5,155 | ₩5,481 | +3.81% | 1.6만 |
|---|
| 2025.11.13 | ₩5,280 | ₩5,601 | ₩5,253 | ₩5,253 | -0.51% | 1.7만 |
|---|
| 2025.11.12 | ₩5,494 | ₩5,534 | ₩5,174 | ₩5,387 | -1.95% | 1.7만 |
|---|
| 2025.11.11 | ₩5,494 | ₩5,775 | ₩5,226 | ₩5,467 | -0.49% | 1.6천 |
|---|
| 2025.11.10 | ₩5,079 | ₩5,960 | ₩5,079 | ₩5,347 | +5.28% | 2.5만 |
|---|
| 2025.11.07 | ₩5,574 | ₩5,588 | ₩4,959 | ₩5,239 | -6.01% | 4.7만 |
|---|
| 2025.11.06 | ₩5,789 | ₩5,789 | ₩5,427 | ₩5,521 | -4.63% | 1.3만 |
|---|
| 2025.11.05 | ₩5,842 | ₩5,842 | ₩5,561 | ₩5,802 | -0.69% | 2.8만 |
|---|
| 2025.11.04 | ₩6,177 | ₩6,352 | ₩5,798 | ₩5,798 | -6.14% | 6.7만 |
|---|
| 2025.11.03 | ₩6,191 | ₩6,687 | ₩6,177 | ₩6,271 | +1.30% | 2만 |
|---|
| 2025.10.31 | ₩6,419 | ₩6,700 | ₩6,258 | ₩6,700 | +4.38% | 3만 |
|---|
| 2025.10.30 | ₩6,432 | ₩6,669 | ₩6,164 | ₩6,419 | -0.21% | 1.9만 |
|---|
| 2025.10.29 | ₩6,740 | ₩6,781 | ₩6,311 | ₩6,311 | -6.36% | 1만 |
|---|
| 2025.10.28 | ₩6,622 | ₩6,821 | ₩6,620 | ₩6,821 | +2.99% | 1.1만 |
|---|
| 2025.10.27 | ₩7,035 | ₩7,035 | ₩6,794 | ₩6,794 | -3.43% | 2.8만 |
|---|
| 2025.10.24 | ₩7,062 | ₩7,089 | ₩6,955 | ₩7,049 | -0.19% | 3.6만 |
|---|
| 2025.10.23 | ₩6,928 | ₩7,089 | ₩6,834 | ₩6,921 | -0.10% | 1.5만 |
|---|
| 2025.10.22 | ₩6,566 | ₩6,968 | ₩6,377 | ₩6,928 | +5.51% | 5.1만 |
|---|
| 2025.10.21 | ₩6,499 | ₩6,696 | ₩6,298 | ₩6,566 | +1.03% | 4.3만 |
|---|
| 2025.10.20 | ₩6,539 | ₩6,714 | ₩6,486 | ₩6,486 | -0.82% | 6.7만 |
|---|
| 2025.10.17 | ₩6,499 | ₩6,538 | ₩6,378 | ₩6,443 | -0.87% | 1.8만 |
|---|
| 2025.10.16 | ₩6,807 | ₩6,833 | ₩6,539 | ₩6,553 | -3.74% | 2만 |
|---|
| 2025.10.15 | ₩6,848 | ₩7,008 | ₩6,719 | ₩6,901 | +0.78% | 1.4만 |
|---|
| 2025.10.14 | ₩6,727 | ₩6,901 | ₩6,539 | ₩6,901 | +2.59% | 2만 |
|---|
| 2025.10.13 | ₩6,968 | ₩7,049 | ₩6,714 | ₩6,714 | -3.65% | 3.6만 |
|---|
| 2025.10.10 | ₩7,142 | ₩7,504 | ₩7,116 | ₩7,116 | -0.38% | 3.2만 |
|---|