시장 데이터를 불러오는 중
전체 종목
세라 프로그노스틱스 과거 주가
Sera Prognostics, Inc. - Class A Common Stock · SERA · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sera Prognostics, Inc. - Class A Common Stock · SERA · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,693 | ₩2,814 | ₩2,693 | ₩2,734 | +1.49% | 6.3천 |
| 2026.10.08 | ₩2,961 | ₩2,961 | ₩2,693 | ₩2,707 | -8.60% | 1.3만 |
| 2026.10.07 | ₩2,693 | ₩2,774 | ₩2,693 | ₩2,774 | +2.99% | 800 |
| 2026.10.06 | ₩2,841 | ₩2,841 | ₩2,707 | ₩2,747 | -3.30% | 4.4천 |
| 2026.10.05 | ₩2,787 | ₩2,881 | ₩2,680 | ₩2,680 | -3.85% | 2.3만 |
| 2026.10.02 | ₩2,734 | ₩2,881 | ₩2,734 | ₩2,801 | +2.45% | 2.2만 |
| 2026.10.01 | ₩2,747 | ₩2,760 | ₩2,707 | ₩2,734 | -0.49% | 6.7천 |
| 2026.09.30 | ₩2,693 | ₩2,841 | ₩2,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,801 |
| +3.98% |
| 1.2만 |
| 2026.09.29 | ₩2,781 | ₩2,781 | ₩2,693 | ₩2,693 | -3.13% | 4.3천 |
|---|
| 2026.09.28 | ₩2,707 | ₩2,738 | ₩2,693 | ₩2,707 | 0.00% | 6.9천 |
|---|
| 2026.09.25 | ₩2,794 | ₩2,794 | ₩2,680 | ₩2,734 | -2.16% | 1.3만 |
|---|
| 2026.09.24 | ₩2,868 | ₩2,868 | ₩2,774 | ₩2,827 | -1.40% | 5.4천 |
|---|
| 2026.09.23 | ₩2,854 | ₩2,948 | ₩2,760 | ₩2,760 | -3.29% | 1.4만 |
|---|
| 2026.09.22 | ₩2,854 | ₩2,915 | ₩2,841 | ₩2,854 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩2,841 | ₩2,948 | ₩2,841 | ₩2,841 | 0.00% | 1.7만 |
|---|
| 2026.09.18 | ₩2,774 | ₩2,894 | ₩2,774 | ₩2,794 | +0.72% | 9.2만 |
|---|
| 2026.09.17 | ₩2,787 | ₩2,787 | ₩2,734 | ₩2,774 | -0.48% | 7.2천 |
|---|
| 2026.09.16 | ₩2,734 | ₩2,734 | ₩2,680 | ₩2,707 | -0.98% | 1.1만 |
|---|
| 2026.09.15 | ₩2,640 | ₩2,707 | ₩2,626 | ₩2,667 | +1.02% | 2.6만 |
|---|
| 2026.09.14 | ₩2,727 | ₩2,760 | ₩2,663 | ₩2,680 | -1.72% | 3.2만 |
|---|
| 2026.09.11 | ₩2,747 | ₩2,754 | ₩2,676 | ₩2,720 | -0.98% | 2.6만 |
|---|
| 2026.09.10 | ₩2,680 | ₩2,760 | ₩2,673 | ₩2,747 | +2.50% | 7.2만 |
|---|
| 2026.09.09 | ₩2,693 | ₩2,760 | ₩2,680 | ₩2,680 | -0.50% | 8.3천 |
|---|
| 2026.09.08 | ₩2,680 | ₩2,734 | ₩2,653 | ₩2,693 | +0.50% | 6.4만 |
|---|
| 2026.09.04 | ₩2,680 | ₩2,747 | ₩2,640 | ₩2,707 | +1.00% | 1.1만 |
|---|
| 2026.09.03 | ₩2,720 | ₩2,760 | ₩2,653 | ₩2,653 | -2.46% | 1.5만 |
|---|
| 2026.09.02 | ₩2,693 | ₩2,921 | ₩2,640 | ₩2,693 | 0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩2,801 | ₩2,894 | ₩2,787 | ₩2,787 | -0.48% | 1.5만 |
|---|
| 2026.08.31 | ₩2,787 | ₩2,917 | ₩2,787 | ₩2,841 | +1.92% | 9.5천 |
|---|
| 2026.08.28 | ₩2,774 | ₩2,801 | ₩2,747 | ₩2,774 | 0.00% | 2.3만 |
|---|
| 2026.08.27 | ₩2,827 | ₩2,948 | ₩2,653 | ₩2,720 | -3.79% | 5.1만 |
|---|
| 2026.08.26 | ₩2,921 | ₩2,921 | ₩2,801 | ₩2,801 | -4.13% | 7.3천 |
|---|
| 2026.08.25 | ₩2,841 | ₩2,961 | ₩2,841 | ₩2,921 | +2.83% | 1.8만 |
|---|
| 2026.08.24 | ₩2,868 | ₩2,963 | ₩2,760 | ₩2,921 | +1.87% | 1.9만 |
|---|
| 2026.08.21 | ₩2,801 | ₩2,894 | ₩2,794 | ₩2,868 | +2.39% | 1.5만 |
|---|
| 2026.08.20 | ₩2,667 | ₩2,814 | ₩2,667 | ₩2,814 | +5.53% | 3.1만 |
|---|
| 2026.08.19 | ₩2,734 | ₩2,747 | ₩2,653 | ₩2,667 | -2.45% | 2.6만 |
|---|
| 2026.08.18 | ₩2,680 | ₩2,680 | ₩2,566 | ₩2,586 | -3.50% | 9.5천 |
|---|
| 2026.08.17 | ₩2,600 | ₩2,714 | ₩2,600 | ₩2,613 | +0.52% | 2.7만 |
|---|
| 2026.08.14 | ₩2,693 | ₩2,747 | ₩2,626 | ₩2,626 | -2.49% | 1.4만 |
|---|
| 2026.08.13 | ₩2,720 | ₩2,774 | ₩2,559 | ₩2,693 | -0.99% | 3.6만 |
|---|
| 2026.08.12 | ₩2,680 | ₩2,747 | ₩2,640 | ₩2,707 | +1.00% | 2.8만 |
|---|
| 2026.08.11 | ₩2,533 | ₩2,760 | ₩2,533 | ₩2,667 | +5.29% | 4만 |
|---|
| 2026.08.10 | ₩2,747 | ₩2,747 | ₩2,593 | ₩2,693 | -1.95% | 3.1만 |
|---|
| 2026.08.07 | ₩2,680 | ₩2,948 | ₩2,480 | ₩2,774 | +3.50% | 6.1만 |
|---|
| 2026.08.06 | ₩2,667 | ₩2,680 | ₩2,593 | ₩2,680 | +0.50% | 1.7만 |
|---|
| 2026.08.05 | ₩2,559 | ₩2,693 | ₩2,533 | ₩2,680 | +4.71% | 5.8만 |
|---|
| 2026.08.04 | ₩2,801 | ₩2,881 | ₩2,586 | ₩2,586 | -7.66% | 8.7만 |
|---|
| 2026.08.03 | ₩2,653 | ₩2,933 | ₩2,653 | ₩2,814 | +6.06% | 1.5만 |
|---|
| 2026.07.31 | ₩2,801 | ₩2,854 | ₩2,693 | ₩2,734 | -2.39% | 2.5만 |
|---|
| 2026.07.30 | ₩2,760 | ₩2,919 | ₩2,640 | ₩2,814 | +1.94% | 7.9만 |
|---|
| 2026.07.29 | ₩2,693 | ₩2,874 | ₩2,693 | ₩2,747 | +1.99% | 1.1만 |
|---|
| 2026.07.28 | ₩2,747 | ₩2,747 | ₩2,653 | ₩2,720 | -0.98% | 2.6만 |
|---|
| 2026.07.27 | ₩2,747 | ₩2,961 | ₩2,613 | ₩2,747 | 0.00% | 7.7만 |
|---|
| 2026.07.24 | ₩2,908 | ₩3,015 | ₩2,672 | ₩2,747 | -5.53% | 1.9만 |
|---|
| 2026.07.23 | ₩2,787 | ₩2,921 | ₩2,653 | ₩2,908 | +4.33% | 2.1만 |
|---|
| 2026.07.22 | ₩3,028 | ₩3,082 | ₩2,760 | ₩2,787 | -7.96% | 2.4만 |
|---|
| 2026.07.21 | ₩2,801 | ₩3,082 | ₩2,801 | ₩3,042 | +8.61% | 9.2만 |
|---|
| 2026.07.20 | ₩2,626 | ₩2,868 | ₩2,573 | ₩2,814 | +7.14% | 2.7만 |
|---|
| 2026.07.17 | ₩2,921 | ₩2,921 | ₩2,673 | ₩2,747 | -5.96% | 2만 |
|---|
| 2026.07.16 | ₩2,935 | ₩3,082 | ₩2,881 | ₩2,948 | +0.46% | 1.6만 |
|---|
| 2026.07.15 | ₩2,667 | ₩3,069 | ₩2,640 | ₩2,894 | +8.54% | 7.8만 |
|---|
| 2026.07.14 | ₩2,559 | ₩2,734 | ₩2,549 | ₩2,653 | +3.66% | 5.2만 |
|---|
| 2026.07.13 | ₩2,640 | ₩2,720 | ₩2,573 | ₩2,573 | -2.54% | 3.1만 |
|---|
| 2026.07.10 | ₩2,734 | ₩2,754 | ₩2,597 | ₩2,640 | -3.43% | 1.6만 |
|---|
| 2026.07.09 | ₩2,747 | ₩2,834 | ₩2,667 | ₩2,760 | +0.49% | 4.8만 |
|---|
| 2026.07.08 | ₩2,693 | ₩2,760 | ₩2,567 | ₩2,747 | +1.99% | 1.4만 |
|---|
| 2026.07.07 | ₩2,801 | ₩2,841 | ₩2,482 | ₩2,693 | -3.83% | 7.8천 |
|---|
| 2026.07.06 | ₩2,653 | ₩2,827 | ₩2,399 | ₩2,801 | +5.56% | 6만 |
|---|
| 2026.07.02 | ₩2,693 | ₩2,801 | ₩2,613 | ₩2,680 | -0.50% | 2.6만 |
|---|
| 2026.07.01 | ₩2,439 | ₩2,760 | ₩2,439 | ₩2,720 | +11.54% | 2.4만 |
|---|
| 2026.06.30 | ₩2,385 | ₩2,566 | ₩2,372 | ₩2,439 | +2.25% | 4만 |
|---|
| 2026.06.29 | ₩2,425 | ₩2,472 | ₩2,365 | ₩2,425 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩2,385 | ₩2,425 | ₩2,332 | ₩2,412 | +1.12% | 4.6만 |
|---|
| 2026.06.25 | ₩2,412 | ₩2,479 | ₩2,412 | ₩2,412 | 0.00% | 3.2만 |
|---|
| 2026.06.24 | ₩2,479 | ₩2,506 | ₩2,412 | ₩2,412 | -2.70% | 2.9만 |
|---|
| 2026.06.23 | ₩2,466 | ₩2,492 | ₩2,466 | ₩2,466 | 0.00% | 2.3만 |
|---|
| 2026.06.22 | ₩2,452 | ₩2,479 | ₩2,312 | ₩2,479 | +1.09% | 6.6만 |
|---|
| 2026.06.18 | ₩2,519 | ₩2,600 | ₩2,345 | ₩2,345 | -6.91% | 8.8만 |
|---|
| 2026.06.17 | ₩2,479 | ₩2,647 | ₩2,479 | ₩2,533 | +2.16% | 2.5만 |
|---|
| 2026.06.16 | ₩2,466 | ₩2,714 | ₩2,357 | ₩2,492 | +1.09% | 4.9만 |
|---|
| 2026.06.15 | ₩2,519 | ₩2,691 | ₩2,412 | ₩2,466 | -2.13% | 4.6만 |
|---|
| 2026.06.12 | ₩2,626 | ₩2,720 | ₩2,492 | ₩2,506 | -4.59% | 5만 |
|---|
| 2026.06.11 | ₩2,720 | ₩2,740 | ₩2,546 | ₩2,586 | -4.93% | 5.1만 |
|---|
| 2026.06.10 | ₩2,868 | ₩2,868 | ₩2,653 | ₩2,680 | -6.54% | 9.9만 |
|---|
| 2026.06.09 | ₩2,854 | ₩3,002 | ₩2,626 | ₩2,854 | 0.00% | 5.8만 |
|---|
| 2026.06.08 | ₩3,095 | ₩3,095 | ₩2,787 | ₩2,814 | -9.09% | 3.6만 |
|---|
| 2026.06.05 | ₩3,042 | ₩3,122 | ₩2,921 | ₩3,069 | +0.88% | 3.4만 |
|---|
| 2026.06.04 | ₩2,881 | ₩3,122 | ₩2,814 | ₩3,008 | +4.42% | 10.1만 |
|---|
| 2026.06.03 | ₩2,760 | ₩2,781 | ₩2,720 | ₩2,747 | -0.49% | 2만 |
|---|
| 2026.06.02 | ₩2,935 | ₩3,015 | ₩2,734 | ₩2,734 | -6.85% | 3.7만 |
|---|
| 2026.06.01 | ₩2,841 | ₩3,002 | ₩2,774 | ₩2,935 | +3.30% | 2.9만 |
|---|
| 2026.05.29 | ₩2,894 | ₩2,988 | ₩2,740 | ₩2,894 | 0.00% | 3.5만 |
|---|
| 2026.05.28 | ₩2,921 | ₩2,921 | ₩2,693 | ₩2,868 | -1.83% | 4.2만 |
|---|
| 2026.05.27 | ₩2,908 | ₩3,050 | ₩2,680 | ₩2,935 | +0.92% | 3.8만 |
|---|
| 2026.05.26 | ₩3,042 | ₩3,176 | ₩2,600 | ₩2,881 | -5.29% | 13.4만 |
|---|
| 2026.05.22 | ₩2,265 | ₩2,988 | ₩2,234 | ₩2,774 | +22.49% | 53.2만 |
|---|
| 2026.05.21 | ₩2,385 | ₩2,439 | ₩2,318 | ₩2,412 | +1.12% | 2.5만 |
|---|
| 2026.05.20 | ₩2,278 | ₩2,412 | ₩2,278 | ₩2,358 | +3.53% | 5.6만 |
|---|
| 2026.05.19 | ₩2,291 | ₩2,399 | ₩2,291 | ₩2,332 | +1.75% | 1.7만 |
|---|
| 2026.05.18 | ₩2,332 | ₩2,419 | ₩2,131 | ₩2,345 | +0.57% | 3.2만 |
|---|
| 2026.05.15 | ₩2,345 | ₩2,574 | ₩2,224 | ₩2,305 | -1.71% | 4.6만 |
|---|
| 2026.05.14 | ₩2,157 | ₩2,720 | ₩2,090 | ₩2,399 | +11.18% | 15.8만 |
|---|
| 2026.05.13 | ₩2,211 | ₩2,305 | ₩2,117 | ₩2,131 | -3.64% | 8.4만 |
|---|
| 2026.05.12 | ₩2,332 | ₩2,439 | ₩2,211 | ₩2,265 | -2.87% | 7.7만 |
|---|
| 2026.05.11 | ₩2,522 | ₩2,585 | ₩2,258 | ₩2,318 | -8.08% | 14만 |
|---|
| 2026.05.08 | ₩2,521 | ₩2,586 | ₩2,506 | ₩2,519 | -0.05% | 2.2만 |
|---|
| 2026.05.07 | ₩2,291 | ₩2,640 | ₩2,171 | ₩2,573 | +12.28% | 11.9만 |
|---|
| 2026.05.06 | ₩2,519 | ₩2,827 | ₩2,425 | ₩2,425 | -3.72% | 4.6만 |
|---|
| 2026.05.05 | ₩2,573 | ₩2,781 | ₩2,519 | ₩2,519 | -2.08% | 2.6만 |
|---|
| 2026.05.04 | ₩2,680 | ₩2,707 | ₩2,546 | ₩2,546 | -5.00% | 1.4만 |
|---|
| 2026.05.01 | ₩2,613 | ₩2,881 | ₩2,559 | ₩2,559 | -2.05% | 2.3만 |
|---|
| 2026.04.30 | ₩2,734 | ₩2,874 | ₩2,586 | ₩2,600 | -4.90% | 2.8만 |
|---|
| 2026.04.29 | ₩2,653 | ₩2,789 | ₩2,653 | ₩2,667 | +0.51% | 7.4천 |
|---|
| 2026.04.28 | ₩2,680 | ₩2,841 | ₩2,653 | ₩2,653 | -1.00% | 4.4천 |
|---|
| 2026.04.27 | ₩2,760 | ₩2,894 | ₩2,680 | ₩2,680 | -2.91% | 1.1만 |
|---|
| 2026.04.24 | ₩2,861 | ₩2,901 | ₩2,605 | ₩2,693 | -5.85% | 2만 |
|---|
| 2026.04.23 | ₩2,854 | ₩2,978 | ₩2,767 | ₩2,841 | -0.47% | 1만 |
|---|
| 2026.04.22 | ₩2,868 | ₩3,095 | ₩2,844 | ₩2,868 | 0.00% | 4.8천 |
|---|
| 2026.04.21 | ₩3,069 | ₩3,069 | ₩2,841 | ₩2,908 | -5.24% | 9.4천 |
|---|
| 2026.04.20 | ₩3,082 | ₩3,116 | ₩2,975 | ₩3,069 | -0.43% | 4.9천 |
|---|
| 2026.04.17 | ₩3,122 | ₩3,149 | ₩3,015 | ₩3,082 | -1.29% | 4.8만 |
|---|
| 2026.04.16 | ₩2,975 | ₩3,149 | ₩2,961 | ₩3,149 | +5.86% | 2.1만 |
|---|
| 2026.04.15 | ₩2,841 | ₩2,944 | ₩2,841 | ₩2,921 | +2.83% | 6.7천 |
|---|
| 2026.04.14 | ₩2,881 | ₩3,028 | ₩2,734 | ₩2,868 | -0.47% | 2.2만 |
|---|
| 2026.04.13 | ₩2,640 | ₩2,948 | ₩2,640 | ₩2,854 | +8.12% | 5.7천 |
|---|
| 2026.04.10 | ₩2,841 | ₩2,841 | ₩2,559 | ₩2,640 | -7.08% | 4.7만 |
|---|
| 2026.04.09 | ₩2,894 | ₩3,082 | ₩2,801 | ₩2,801 | -3.24% | 2만 |
|---|
| 2026.04.08 | ₩3,002 | ₩3,161 | ₩2,948 | ₩2,975 | -0.89% | 11.4만 |
|---|
| 2026.04.07 | ₩3,122 | ₩3,122 | ₩2,894 | ₩2,894 | -7.30% | 2.6만 |
|---|
| 2026.04.06 | ₩2,720 | ₩3,082 | ₩2,714 | ₩3,082 | +13.30% | 5.4만 |
|---|
| 2026.04.02 | ₩2,727 | ₩2,747 | ₩2,653 | ₩2,693 | -1.23% | 1.5만 |
|---|
| 2026.04.01 | ₩2,720 | ₩2,948 | ₩2,667 | ₩2,774 | +1.97% | 2.4만 |
|---|
| 2026.03.31 | ₩2,613 | ₩2,760 | ₩2,526 | ₩2,720 | +4.10% | 2.1만 |
|---|
| 2026.03.30 | ₩2,546 | ₩2,622 | ₩2,452 | ₩2,573 | +1.05% | 5.8만 |
|---|
| 2026.03.27 | ₩2,486 | ₩2,720 | ₩2,446 | ₩2,479 | -0.27% | 4만 |
|---|
| 2026.03.26 | ₩2,626 | ₩2,813 | ₩2,613 | ₩2,667 | +1.53% | 1.6만 |
|---|
| 2026.03.25 | ₩2,774 | ₩2,774 | ₩2,640 | ₩2,667 | -3.86% | 5.4만 |
|---|
| 2026.03.24 | ₩2,446 | ₩2,827 | ₩2,291 | ₩2,720 | +11.23% | 24.5만 |
|---|
| 2026.03.23 | ₩2,506 | ₩2,546 | ₩2,360 | ₩2,439 | -2.67% | 2.6만 |
|---|
| 2026.03.20 | ₩2,439 | ₩2,667 | ₩2,211 | ₩2,459 | +0.82% | 16.4만 |
|---|
| 2026.03.19 | ₩2,412 | ₩2,479 | ₩2,278 | ₩2,399 | -0.56% | 7.7만 |
|---|
| 2026.03.18 | ₩2,693 | ₩2,866 | ₩2,467 | ₩2,559 | -4.98% | 22.2만 |
|---|
| 2026.03.17 | ₩2,748 | ₩2,854 | ₩2,693 | ₩2,693 | -2.00% | 2.4만 |
|---|
| 2026.03.16 | ₩2,720 | ₩2,908 | ₩2,720 | ₩2,760 | +1.48% | 5.6만 |
|---|
| 2026.03.13 | ₩2,693 | ₩2,868 | ₩2,693 | ₩2,854 | +5.97% | 4.1만 |
|---|
| 2026.03.12 | ₩2,606 | ₩2,787 | ₩2,492 | ₩2,667 | +2.31% | 11.4만 |
|---|
| 2026.03.11 | ₩2,519 | ₩3,296 | ₩2,519 | ₩2,586 | +2.66% | 75.1만 |
|---|
| 2026.03.10 | ₩2,546 | ₩2,667 | ₩2,405 | ₩2,452 | -3.68% | 7.2만 |
|---|
| 2026.03.09 | ₩2,827 | ₩2,827 | ₩2,533 | ₩2,586 | -8.53% | 4.2만 |
|---|
| 2026.03.06 | ₩2,626 | ₩2,707 | ₩2,546 | ₩2,613 | -0.51% | 3만 |
|---|
| 2026.03.05 | ₩2,707 | ₩2,787 | ₩2,680 | ₩2,680 | -0.99% | 1.5만 |
|---|
| 2026.03.04 | ₩2,868 | ₩2,872 | ₩2,680 | ₩2,707 | -5.61% | 3.5만 |
|---|
| 2026.03.03 | ₩2,935 | ₩3,402 | ₩2,787 | ₩2,827 | -3.65% | 3.4만 |
|---|
| 2026.03.02 | ₩3,002 | ₩3,156 | ₩2,975 | ₩2,988 | -0.45% | 3만 |
|---|
| 2026.02.27 | ₩3,042 | ₩3,337 | ₩3,015 | ₩3,069 | +0.88% | 1.6만 |
|---|
| 2026.02.26 | ₩3,164 | ₩3,164 | ₩3,055 | ₩3,069 | -3.01% | 1.5만 |
|---|
| 2026.02.25 | ₩3,209 | ₩3,350 | ₩3,069 | ₩3,069 | -4.38% | 6.2만 |
|---|
| 2026.02.24 | ₩3,256 | ₩3,453 | ₩3,015 | ₩3,015 | -7.41% | 6만 |
|---|
| 2026.02.23 | ₩3,430 | ₩3,696 | ₩3,176 | ₩3,283 | -4.30% | 2만 |
|---|
| 2026.02.20 | ₩3,484 | ₩3,491 | ₩3,216 | ₩3,363 | -3.46% | 2.7만 |
|---|
| 2026.02.19 | ₩3,457 | ₩3,524 | ₩3,317 | ₩3,444 | -0.39% | 3.9만 |
|---|
| 2026.02.18 | ₩3,551 | ₩3,551 | ₩3,444 | ₩3,471 | -2.26% | 6.8천 |
|---|
| 2026.02.17 | ₩3,564 | ₩3,668 | ₩3,471 | ₩3,471 | -2.63% | 2.6만 |
|---|
| 2026.02.13 | ₩3,366 | ₩3,725 | ₩3,366 | ₩3,551 | +5.49% | 1.1만 |
|---|
| 2026.02.12 | ₩3,430 | ₩3,564 | ₩3,430 | ₩3,484 | +1.56% | 1.3만 |
|---|
| 2026.02.11 | ₩3,578 | ₩3,578 | ₩3,417 | ₩3,471 | -3.00% | 1.9만 |
|---|
| 2026.02.10 | ₩3,564 | ₩3,725 | ₩3,430 | ₩3,551 | -0.38% | 1.8만 |
|---|
| 2026.02.09 | ₩3,296 | ₩3,591 | ₩3,296 | ₩3,591 | +8.94% | 1.4만 |
|---|
| 2026.02.06 | ₩3,149 | ₩3,585 | ₩3,149 | ₩3,377 | +7.23% | 2.9만 |
|---|
| 2026.02.05 | ₩3,484 | ₩3,538 | ₩3,109 | ₩3,109 | -10.77% | 4.6만 |
|---|
| 2026.02.04 | ₩3,779 | ₩3,779 | ₩3,430 | ₩3,524 | -6.74% | 4.1만 |
|---|
| 2026.02.03 | ₩3,725 | ₩3,926 | ₩3,660 | ₩3,779 | +1.44% | 1.8만 |
|---|
| 2026.02.02 | ₩3,685 | ₩3,873 | ₩3,685 | ₩3,725 | +1.09% | 1.7만 |
|---|
| 2026.01.30 | ₩3,698 | ₩3,839 | ₩3,698 | ₩3,698 | 0.00% | 3.5만 |
|---|
| 2026.01.29 | ₩3,832 | ₩3,893 | ₩3,719 | ₩3,752 | -2.10% | 2.5만 |
|---|
| 2026.01.28 | ₩4,020 | ₩4,020 | ₩3,812 | ₩3,859 | -4.00% | 3.4만 |
|---|
| 2026.01.27 | ₩4,100 | ₩4,141 | ₩3,913 | ₩4,020 | -1.96% | 2.9만 |
|---|
| 2026.01.26 | ₩4,328 | ₩4,328 | ₩4,087 | ₩4,141 | -4.33% | 2.7만 |
|---|
| 2026.01.23 | ₩4,623 | ₩4,757 | ₩4,275 | ₩4,342 | -6.09% | 4.5만 |
|---|
| 2026.01.22 | ₩4,811 | ₩4,811 | ₩4,610 | ₩4,610 | -4.18% | 2.1만 |
|---|
| 2026.01.21 | ₩4,770 | ₩4,945 | ₩4,663 | ₩4,757 | -0.28% | 9.2만 |
|---|
| 2026.01.20 | ₩4,851 | ₩4,895 | ₩4,422 | ₩4,663 | -3.87% | 20.1만 |
|---|
| 2026.01.16 | ₩4,690 | ₩4,931 | ₩4,690 | ₩4,904 | +4.57% | 5만 |
|---|
| 2026.01.15 | ₩4,797 | ₩4,797 | ₩4,556 | ₩4,717 | -1.68% | 3.4만 |
|---|
| 2026.01.14 | ₩4,811 | ₩4,864 | ₩4,650 | ₩4,744 | -1.39% | 1.8만 |
|---|
| 2026.01.13 | ₩4,837 | ₩4,945 | ₩4,606 | ₩4,824 | -0.28% | 4.3만 |
|---|
| 2026.01.12 | ₩4,864 | ₩5,025 | ₩4,623 | ₩4,817 | -0.96% | 4.3만 |
|---|
| 2026.01.09 | ₩5,038 | ₩5,038 | ₩4,837 | ₩4,945 | -1.86% | 12.9만 |
|---|
| 2026.01.08 | ₩4,435 | ₩5,159 | ₩4,435 | ₩4,730 | +6.65% | 18.8만 |
|---|
| 2026.01.07 | ₩4,141 | ₩4,569 | ₩4,071 | ₩4,422 | +6.80% | 6.3만 |
|---|
| 2026.01.06 | ₩4,020 | ₩4,248 | ₩3,966 | ₩3,966 | -1.33% | 3.4만 |
|---|
| 2026.01.05 | ₩4,060 | ₩4,257 | ₩3,926 | ₩4,100 | +0.99% | 1.1만 |
|---|
| 2026.01.02 | ₩3,980 | ₩4,040 | ₩3,832 | ₩4,020 | +1.01% | 2.6만 |
|---|
| 2025.12.31 | ₩3,940 | ₩4,067 | ₩3,752 | ₩3,953 | +0.34% | 8.9만 |
|---|
| 2025.12.30 | ₩4,422 | ₩4,422 | ₩3,859 | ₩3,886 | -12.12% | 13.7만 |
|---|
| 2025.12.29 | ₩4,636 | ₩4,690 | ₩4,261 | ₩4,382 | -5.49% | 6.2만 |
|---|
| 2025.12.26 | ₩4,824 | ₩4,911 | ₩4,556 | ₩4,717 | -2.22% | 3만 |
|---|
| 2025.12.24 | ₩4,784 | ₩4,837 | ₩4,677 | ₩4,824 | +0.84% | 1.4만 |
|---|
| 2025.12.23 | ₩4,784 | ₩4,907 | ₩4,744 | ₩4,811 | +0.56% | 2.7만 |
|---|
| 2025.12.22 | ₩4,811 | ₩4,870 | ₩4,667 | ₩4,824 | +0.28% | 6.3만 |
|---|
| 2025.12.19 | ₩4,770 | ₩4,837 | ₩4,529 | ₩4,757 | -0.28% | 7.1만 |
|---|
| 2025.12.18 | ₩4,703 | ₩4,958 | ₩4,536 | ₩4,784 | +1.71% | 8.6만 |
|---|
| 2025.12.17 | ₩4,757 | ₩4,911 | ₩4,616 | ₩4,811 | +1.13% | 2.2만 |
|---|
| 2025.12.16 | ₩4,476 | ₩4,958 | ₩4,476 | ₩4,770 | +6.59% | 4.4만 |
|---|
| 2025.12.15 | ₩4,891 | ₩4,985 | ₩4,288 | ₩4,529 | -7.40% | 18만 |
|---|
| 2025.12.12 | ₩4,615 | ₩4,945 | ₩4,610 | ₩4,703 | +1.92% | 13.3만 |
|---|
| 2025.12.11 | ₩4,502 | ₩4,610 | ₩4,277 | ₩4,556 | +1.19% | 4.9만 |
|---|
| 2025.12.10 | ₩4,201 | ₩4,556 | ₩4,194 | ₩4,556 | +8.45% | 12.1만 |
|---|
| 2025.12.09 | ₩4,047 | ₩4,174 | ₩3,899 | ₩4,114 | +1.66% | 3.6만 |
|---|
| 2025.12.08 | ₩4,087 | ₩4,208 | ₩4,007 | ₩4,087 | 0.00% | 4.1만 |
|---|
| 2025.12.05 | ₩4,121 | ₩4,154 | ₩4,007 | ₩4,127 | +0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩4,221 | ₩4,422 | ₩3,966 | ₩3,993 | -5.40% | 2.6만 |
|---|
| 2025.12.03 | ₩3,886 | ₩4,180 | ₩3,845 | ₩4,141 | +6.55% | 1.5만 |
|---|
| 2025.12.02 | ₩4,288 | ₩4,288 | ₩3,765 | ₩3,886 | -9.37% | 8.9만 |
|---|
| 2025.12.01 | ₩4,462 | ₩4,502 | ₩4,100 | ₩4,301 | -3.60% | 3.1만 |
|---|
| 2025.11.28 | ₩4,556 | ₩4,770 | ₩4,462 | ₩4,462 | -2.06% | 1.8만 |
|---|
| 2025.11.26 | ₩4,516 | ₩4,757 | ₩4,288 | ₩4,449 | -1.48% | 5.9만 |
|---|
| 2025.11.25 | ₩4,529 | ₩4,663 | ₩4,328 | ₩4,556 | +0.59% | 2.5만 |
|---|
| 2025.11.24 | ₩4,328 | ₩4,650 | ₩4,154 | ₩4,529 | +4.64% | 5.3만 |
|---|
| 2025.11.21 | ₩4,208 | ₩4,569 | ₩4,114 | ₩4,328 | +2.87% | 3.2만 |
|---|
| 2025.11.20 | ₩4,315 | ₩4,476 | ₩4,194 | ₩4,194 | -2.80% | 2.1만 |
|---|
| 2025.11.19 | ₩4,208 | ₩4,301 | ₩4,121 | ₩4,288 | +1.91% | 2.4만 |
|---|
| 2025.11.18 | ₩3,993 | ₩4,301 | ₩3,966 | ₩4,181 | +4.70% | 1.8만 |
|---|
| 2025.11.17 | ₩4,100 | ₩4,194 | ₩4,000 | ₩4,100 | 0.00% | 3.5만 |
|---|
| 2025.11.14 | ₩3,792 | ₩4,147 | ₩3,686 | ₩3,966 | +4.59% | 1.6만 |
|---|
| 2025.11.13 | ₩4,167 | ₩4,167 | ₩3,859 | ₩3,953 | -5.14% | 1.5만 |
|---|
| 2025.11.12 | ₩3,605 | ₩4,256 | ₩3,605 | ₩4,181 | +15.99% | 3.2만 |
|---|
| 2025.11.11 | ₩3,337 | ₩3,765 | ₩3,337 | ₩3,605 | +8.03% | 4.9만 |
|---|
| 2025.11.10 | ₩3,417 | ₩3,618 | ₩3,082 | ₩3,417 | 0.00% | 5.4만 |
|---|
| 2025.11.07 | ₩3,578 | ₩3,648 | ₩3,270 | ₩3,377 | -5.62% | 7.1만 |
|---|
| 2025.11.06 | ₩4,100 | ₩4,194 | ₩3,605 | ₩3,618 | -11.76% | 5.7만 |
|---|
| 2025.11.05 | ₩4,087 | ₩4,301 | ₩4,060 | ₩4,141 | +1.31% | 2.1만 |
|---|
| 2025.11.04 | ₩4,208 | ₩4,221 | ₩4,047 | ₩4,047 | -3.82% | 3.1만 |
|---|
| 2025.11.03 | ₩4,422 | ₩4,519 | ₩4,154 | ₩4,288 | -3.03% | 2.2만 |
|---|
| 2025.10.31 | ₩4,449 | ₩4,603 | ₩4,358 | ₩4,395 | -1.20% | 1.3만 |
|---|
| 2025.10.30 | ₩4,610 | ₩4,811 | ₩4,422 | ₩4,489 | -2.62% | 4.9만 |
|---|
| 2025.10.29 | ₩4,998 | ₩5,025 | ₩4,583 | ₩4,677 | -6.43% | 2.2만 |
|---|
| 2025.10.28 | ₩5,025 | ₩5,280 | ₩4,837 | ₩5,025 | 0.00% | 5.6만 |
|---|
| 2025.10.27 | ₩4,891 | ₩5,293 | ₩4,770 | ₩5,012 | +2.47% | 11.8만 |
|---|
| 2025.10.24 | ₩4,476 | ₩4,891 | ₩4,476 | ₩4,891 | +9.28% | 6.3만 |
|---|
| 2025.10.23 | ₩4,301 | ₩4,556 | ₩4,301 | ₩4,489 | +4.36% | 3.3만 |
|---|
| 2025.10.22 | ₩4,364 | ₩4,482 | ₩4,248 | ₩4,315 | -1.14% | 3만 |
|---|
| 2025.10.21 | ₩4,516 | ₩4,556 | ₩4,336 | ₩4,502 | -0.30% | 4.2만 |
|---|
| 2025.10.20 | ₩4,234 | ₩4,610 | ₩4,221 | ₩4,516 | +6.65% | 3.9만 |
|---|
| 2025.10.17 | ₩4,476 | ₩4,489 | ₩4,237 | ₩4,288 | -4.19% | 3.9만 |
|---|
| 2025.10.16 | ₩4,194 | ₩4,569 | ₩4,167 | ₩4,476 | +6.71% | 9.4만 |
|---|
| 2025.10.15 | ₩4,261 | ₩4,342 | ₩4,181 | ₩4,194 | -1.57% | 3만 |
|---|
| 2025.10.14 | ₩4,194 | ₩4,301 | ₩4,122 | ₩4,221 | +0.64% | 5.6만 |
|---|
| 2025.10.13 | ₩4,154 | ₩4,154 | ₩3,886 | ₩4,114 | -0.97% | 8.6천 |
|---|
| 2025.10.10 | ₩4,288 | ₩4,355 | ₩4,051 | ₩4,100 | -4.38% | 4.1만 |
|---|