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 | ₩2,696 | ₩2,817 | ₩2,696 | ₩2,736 | +1.49% | 6.3천 |
| 2026.10.08 | ₩2,964 | ₩2,964 | ₩2,696 | ₩2,709 | -8.60% | 1.3만 |
| 2026.10.07 | ₩2,696 | ₩2,776 | ₩2,696 | ₩2,776 | +2.99% | 800 |
| 2026.10.06 | ₩2,843 | ₩2,843 | ₩2,709 | ₩2,750 | -3.30% | 4.4천 |
| 2026.10.05 | ₩2,790 | ₩2,884 | ₩2,682 | ₩2,682 | -3.85% | 2.3만 |
| 2026.10.02 | ₩2,736 | ₩2,884 | ₩2,736 | ₩2,803 | +2.45% | 2.2만 |
| 2026.10.01 | ₩2,750 | ₩2,763 | ₩2,709 | ₩2,736 | -0.49% | 6.7천 |
| 2026.09.30 | ₩2,696 | ₩2,843 | ₩2,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,803 |
| +3.98% |
| 1.2만 |
| 2026.09.29 | ₩2,783 | ₩2,783 | ₩2,696 | ₩2,696 | -3.13% | 4.3천 |
|---|
| 2026.09.28 | ₩2,709 | ₩2,740 | ₩2,696 | ₩2,709 | 0.00% | 6.9천 |
|---|
| 2026.09.25 | ₩2,796 | ₩2,796 | ₩2,682 | ₩2,736 | -2.16% | 1.3만 |
|---|
| 2026.09.24 | ₩2,870 | ₩2,870 | ₩2,776 | ₩2,830 | -1.40% | 5.4천 |
|---|
| 2026.09.23 | ₩2,857 | ₩2,951 | ₩2,763 | ₩2,763 | -3.29% | 1.4만 |
|---|
| 2026.09.22 | ₩2,857 | ₩2,917 | ₩2,843 | ₩2,857 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩2,843 | ₩2,951 | ₩2,843 | ₩2,843 | 0.00% | 1.7만 |
|---|
| 2026.09.18 | ₩2,776 | ₩2,897 | ₩2,776 | ₩2,796 | +0.72% | 9.2만 |
|---|
| 2026.09.17 | ₩2,790 | ₩2,790 | ₩2,736 | ₩2,776 | -0.48% | 7.2천 |
|---|
| 2026.09.16 | ₩2,736 | ₩2,736 | ₩2,682 | ₩2,709 | -0.98% | 1.1만 |
|---|
| 2026.09.15 | ₩2,642 | ₩2,709 | ₩2,629 | ₩2,669 | +1.02% | 2.6만 |
|---|
| 2026.09.14 | ₩2,729 | ₩2,763 | ₩2,665 | ₩2,682 | -1.72% | 3.2만 |
|---|
| 2026.09.11 | ₩2,750 | ₩2,756 | ₩2,678 | ₩2,723 | -0.98% | 2.6만 |
|---|
| 2026.09.10 | ₩2,682 | ₩2,763 | ₩2,676 | ₩2,750 | +2.50% | 7.2만 |
|---|
| 2026.09.09 | ₩2,696 | ₩2,763 | ₩2,682 | ₩2,682 | -0.50% | 8.3천 |
|---|
| 2026.09.08 | ₩2,682 | ₩2,736 | ₩2,656 | ₩2,696 | +0.50% | 6.4만 |
|---|
| 2026.09.04 | ₩2,682 | ₩2,750 | ₩2,642 | ₩2,709 | +1.00% | 1.1만 |
|---|
| 2026.09.03 | ₩2,723 | ₩2,763 | ₩2,656 | ₩2,656 | -2.46% | 1.5만 |
|---|
| 2026.09.02 | ₩2,696 | ₩2,924 | ₩2,642 | ₩2,696 | 0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩2,803 | ₩2,897 | ₩2,790 | ₩2,790 | -0.48% | 1.5만 |
|---|
| 2026.08.31 | ₩2,790 | ₩2,920 | ₩2,790 | ₩2,843 | +1.92% | 9.5천 |
|---|
| 2026.08.28 | ₩2,776 | ₩2,803 | ₩2,750 | ₩2,776 | 0.00% | 2.3만 |
|---|
| 2026.08.27 | ₩2,830 | ₩2,951 | ₩2,656 | ₩2,723 | -3.79% | 5.1만 |
|---|
| 2026.08.26 | ₩2,924 | ₩2,924 | ₩2,803 | ₩2,803 | -4.13% | 7.3천 |
|---|
| 2026.08.25 | ₩2,843 | ₩2,964 | ₩2,843 | ₩2,924 | +2.83% | 1.8만 |
|---|
| 2026.08.24 | ₩2,870 | ₩2,965 | ₩2,763 | ₩2,924 | +1.87% | 1.9만 |
|---|
| 2026.08.21 | ₩2,803 | ₩2,897 | ₩2,796 | ₩2,870 | +2.39% | 1.5만 |
|---|
| 2026.08.20 | ₩2,669 | ₩2,817 | ₩2,669 | ₩2,817 | +5.53% | 3.1만 |
|---|
| 2026.08.19 | ₩2,736 | ₩2,750 | ₩2,656 | ₩2,669 | -2.45% | 2.6만 |
|---|
| 2026.08.18 | ₩2,682 | ₩2,682 | ₩2,568 | ₩2,589 | -3.50% | 9.5천 |
|---|
| 2026.08.17 | ₩2,602 | ₩2,716 | ₩2,602 | ₩2,615 | +0.52% | 2.7만 |
|---|
| 2026.08.14 | ₩2,696 | ₩2,750 | ₩2,629 | ₩2,629 | -2.49% | 1.4만 |
|---|
| 2026.08.13 | ₩2,723 | ₩2,776 | ₩2,562 | ₩2,696 | -0.99% | 3.6만 |
|---|
| 2026.08.12 | ₩2,682 | ₩2,750 | ₩2,642 | ₩2,709 | +1.00% | 2.8만 |
|---|
| 2026.08.11 | ₩2,535 | ₩2,763 | ₩2,535 | ₩2,669 | +5.29% | 4만 |
|---|
| 2026.08.10 | ₩2,750 | ₩2,750 | ₩2,595 | ₩2,696 | -1.95% | 3.1만 |
|---|
| 2026.08.07 | ₩2,682 | ₩2,951 | ₩2,483 | ₩2,776 | +3.50% | 6.1만 |
|---|
| 2026.08.06 | ₩2,669 | ₩2,682 | ₩2,595 | ₩2,682 | +0.50% | 1.7만 |
|---|
| 2026.08.05 | ₩2,562 | ₩2,696 | ₩2,535 | ₩2,682 | +4.71% | 5.8만 |
|---|
| 2026.08.04 | ₩2,803 | ₩2,884 | ₩2,589 | ₩2,589 | -7.66% | 8.7만 |
|---|
| 2026.08.03 | ₩2,656 | ₩2,936 | ₩2,656 | ₩2,817 | +6.06% | 1.5만 |
|---|
| 2026.07.31 | ₩2,803 | ₩2,857 | ₩2,696 | ₩2,736 | -2.39% | 2.5만 |
|---|
| 2026.07.30 | ₩2,763 | ₩2,921 | ₩2,642 | ₩2,817 | +1.94% | 7.9만 |
|---|
| 2026.07.29 | ₩2,696 | ₩2,877 | ₩2,696 | ₩2,750 | +1.99% | 1.1만 |
|---|
| 2026.07.28 | ₩2,750 | ₩2,750 | ₩2,656 | ₩2,723 | -0.98% | 2.6만 |
|---|
| 2026.07.27 | ₩2,750 | ₩2,964 | ₩2,615 | ₩2,750 | 0.00% | 7.7만 |
|---|
| 2026.07.24 | ₩2,910 | ₩3,018 | ₩2,674 | ₩2,750 | -5.53% | 1.9만 |
|---|
| 2026.07.23 | ₩2,790 | ₩2,924 | ₩2,656 | ₩2,910 | +4.33% | 2.1만 |
|---|
| 2026.07.22 | ₩3,031 | ₩3,085 | ₩2,763 | ₩2,790 | -7.96% | 2.4만 |
|---|
| 2026.07.21 | ₩2,803 | ₩3,085 | ₩2,803 | ₩3,045 | +8.61% | 9.2만 |
|---|
| 2026.07.20 | ₩2,629 | ₩2,870 | ₩2,575 | ₩2,817 | +7.14% | 2.7만 |
|---|
| 2026.07.17 | ₩2,924 | ₩2,924 | ₩2,676 | ₩2,750 | -5.96% | 2만 |
|---|
| 2026.07.16 | ₩2,937 | ₩3,085 | ₩2,884 | ₩2,951 | +0.46% | 1.6만 |
|---|
| 2026.07.15 | ₩2,669 | ₩3,071 | ₩2,642 | ₩2,897 | +8.54% | 7.8만 |
|---|
| 2026.07.14 | ₩2,562 | ₩2,736 | ₩2,551 | ₩2,656 | +3.66% | 5.2만 |
|---|
| 2026.07.13 | ₩2,642 | ₩2,723 | ₩2,575 | ₩2,575 | -2.54% | 3.1만 |
|---|
| 2026.07.10 | ₩2,736 | ₩2,756 | ₩2,599 | ₩2,642 | -3.43% | 1.6만 |
|---|
| 2026.07.09 | ₩2,750 | ₩2,837 | ₩2,669 | ₩2,763 | +0.49% | 4.8만 |
|---|
| 2026.07.08 | ₩2,696 | ₩2,763 | ₩2,570 | ₩2,750 | +1.99% | 1.4만 |
|---|
| 2026.07.07 | ₩2,803 | ₩2,843 | ₩2,484 | ₩2,696 | -3.83% | 7.8천 |
|---|
| 2026.07.06 | ₩2,656 | ₩2,830 | ₩2,401 | ₩2,803 | +5.56% | 6만 |
|---|
| 2026.07.02 | ₩2,696 | ₩2,803 | ₩2,615 | ₩2,682 | -0.50% | 2.6만 |
|---|
| 2026.07.01 | ₩2,441 | ₩2,763 | ₩2,441 | ₩2,723 | +11.54% | 2.4만 |
|---|
| 2026.06.30 | ₩2,387 | ₩2,568 | ₩2,374 | ₩2,441 | +2.25% | 4만 |
|---|
| 2026.06.29 | ₩2,428 | ₩2,475 | ₩2,367 | ₩2,428 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩2,387 | ₩2,428 | ₩2,334 | ₩2,414 | +1.12% | 4.6만 |
|---|
| 2026.06.25 | ₩2,414 | ₩2,481 | ₩2,414 | ₩2,414 | 0.00% | 3.2만 |
|---|
| 2026.06.24 | ₩2,481 | ₩2,508 | ₩2,414 | ₩2,414 | -2.70% | 2.9만 |
|---|
| 2026.06.23 | ₩2,468 | ₩2,495 | ₩2,468 | ₩2,468 | 0.00% | 2.3만 |
|---|
| 2026.06.22 | ₩2,454 | ₩2,481 | ₩2,314 | ₩2,481 | +1.09% | 6.6만 |
|---|
| 2026.06.18 | ₩2,522 | ₩2,602 | ₩2,347 | ₩2,347 | -6.91% | 8.8만 |
|---|
| 2026.06.17 | ₩2,481 | ₩2,649 | ₩2,481 | ₩2,535 | +2.16% | 2.5만 |
|---|
| 2026.06.16 | ₩2,468 | ₩2,716 | ₩2,359 | ₩2,495 | +1.09% | 4.9만 |
|---|
| 2026.06.15 | ₩2,522 | ₩2,693 | ₩2,414 | ₩2,468 | -2.13% | 4.6만 |
|---|
| 2026.06.12 | ₩2,629 | ₩2,723 | ₩2,495 | ₩2,508 | -4.59% | 5만 |
|---|
| 2026.06.11 | ₩2,723 | ₩2,743 | ₩2,548 | ₩2,589 | -4.93% | 5.1만 |
|---|
| 2026.06.10 | ₩2,870 | ₩2,870 | ₩2,656 | ₩2,682 | -6.54% | 9.9만 |
|---|
| 2026.06.09 | ₩2,857 | ₩3,004 | ₩2,629 | ₩2,857 | 0.00% | 5.8만 |
|---|
| 2026.06.08 | ₩3,098 | ₩3,098 | ₩2,790 | ₩2,817 | -9.09% | 3.6만 |
|---|
| 2026.06.05 | ₩3,045 | ₩3,125 | ₩2,924 | ₩3,071 | +0.88% | 3.4만 |
|---|
| 2026.06.04 | ₩2,884 | ₩3,125 | ₩2,817 | ₩3,011 | +4.42% | 10.1만 |
|---|
| 2026.06.03 | ₩2,763 | ₩2,783 | ₩2,723 | ₩2,750 | -0.49% | 2만 |
|---|
| 2026.06.02 | ₩2,937 | ₩3,018 | ₩2,736 | ₩2,736 | -6.85% | 3.7만 |
|---|
| 2026.06.01 | ₩2,843 | ₩3,004 | ₩2,776 | ₩2,937 | +3.30% | 2.9만 |
|---|
| 2026.05.29 | ₩2,897 | ₩2,991 | ₩2,743 | ₩2,897 | 0.00% | 3.5만 |
|---|
| 2026.05.28 | ₩2,924 | ₩2,924 | ₩2,696 | ₩2,870 | -1.83% | 4.2만 |
|---|
| 2026.05.27 | ₩2,910 | ₩3,053 | ₩2,682 | ₩2,937 | +0.92% | 3.8만 |
|---|
| 2026.05.26 | ₩3,045 | ₩3,179 | ₩2,602 | ₩2,884 | -5.29% | 13.4만 |
|---|
| 2026.05.22 | ₩2,267 | ₩2,991 | ₩2,236 | ₩2,776 | +22.49% | 53.2만 |
|---|
| 2026.05.21 | ₩2,387 | ₩2,441 | ₩2,320 | ₩2,414 | +1.12% | 2.5만 |
|---|
| 2026.05.20 | ₩2,280 | ₩2,414 | ₩2,280 | ₩2,361 | +3.53% | 5.6만 |
|---|
| 2026.05.19 | ₩2,294 | ₩2,401 | ₩2,294 | ₩2,334 | +1.75% | 1.7만 |
|---|
| 2026.05.18 | ₩2,334 | ₩2,421 | ₩2,133 | ₩2,347 | +0.57% | 3.2만 |
|---|
| 2026.05.15 | ₩2,347 | ₩2,577 | ₩2,226 | ₩2,307 | -1.71% | 4.6만 |
|---|
| 2026.05.14 | ₩2,159 | ₩2,723 | ₩2,092 | ₩2,401 | +11.18% | 15.8만 |
|---|
| 2026.05.13 | ₩2,213 | ₩2,307 | ₩2,119 | ₩2,133 | -3.64% | 8.4만 |
|---|
| 2026.05.12 | ₩2,334 | ₩2,441 | ₩2,213 | ₩2,267 | -2.87% | 7.7만 |
|---|
| 2026.05.11 | ₩2,524 | ₩2,587 | ₩2,260 | ₩2,320 | -8.08% | 14만 |
|---|
| 2026.05.08 | ₩2,523 | ₩2,589 | ₩2,508 | ₩2,522 | -0.05% | 2.2만 |
|---|
| 2026.05.07 | ₩2,294 | ₩2,642 | ₩2,173 | ₩2,575 | +12.28% | 11.9만 |
|---|
| 2026.05.06 | ₩2,522 | ₩2,830 | ₩2,428 | ₩2,428 | -3.72% | 4.6만 |
|---|
| 2026.05.05 | ₩2,575 | ₩2,783 | ₩2,522 | ₩2,522 | -2.08% | 2.6만 |
|---|
| 2026.05.04 | ₩2,682 | ₩2,709 | ₩2,548 | ₩2,548 | -5.00% | 1.4만 |
|---|
| 2026.05.01 | ₩2,615 | ₩2,884 | ₩2,562 | ₩2,562 | -2.05% | 2.3만 |
|---|
| 2026.04.30 | ₩2,736 | ₩2,877 | ₩2,589 | ₩2,602 | -4.90% | 2.8만 |
|---|
| 2026.04.29 | ₩2,656 | ₩2,791 | ₩2,656 | ₩2,669 | +0.51% | 7.4천 |
|---|
| 2026.04.28 | ₩2,682 | ₩2,843 | ₩2,656 | ₩2,656 | -1.00% | 4.4천 |
|---|
| 2026.04.27 | ₩2,763 | ₩2,897 | ₩2,682 | ₩2,682 | -2.91% | 1.1만 |
|---|
| 2026.04.24 | ₩2,864 | ₩2,904 | ₩2,607 | ₩2,696 | -5.85% | 2만 |
|---|
| 2026.04.23 | ₩2,857 | ₩2,980 | ₩2,770 | ₩2,843 | -0.47% | 1만 |
|---|
| 2026.04.22 | ₩2,870 | ₩3,098 | ₩2,846 | ₩2,870 | 0.00% | 4.8천 |
|---|
| 2026.04.21 | ₩3,071 | ₩3,071 | ₩2,843 | ₩2,910 | -5.24% | 9.4천 |
|---|
| 2026.04.20 | ₩3,085 | ₩3,118 | ₩2,978 | ₩3,071 | -0.43% | 4.9천 |
|---|
| 2026.04.17 | ₩3,125 | ₩3,152 | ₩3,018 | ₩3,085 | -1.29% | 4.8만 |
|---|
| 2026.04.16 | ₩2,978 | ₩3,152 | ₩2,964 | ₩3,152 | +5.86% | 2.1만 |
|---|
| 2026.04.15 | ₩2,843 | ₩2,947 | ₩2,843 | ₩2,924 | +2.83% | 6.7천 |
|---|
| 2026.04.14 | ₩2,884 | ₩3,031 | ₩2,736 | ₩2,870 | -0.47% | 2.2만 |
|---|
| 2026.04.13 | ₩2,642 | ₩2,951 | ₩2,642 | ₩2,857 | +8.12% | 5.7천 |
|---|
| 2026.04.10 | ₩2,843 | ₩2,843 | ₩2,562 | ₩2,642 | -7.08% | 4.7만 |
|---|
| 2026.04.09 | ₩2,897 | ₩3,085 | ₩2,803 | ₩2,803 | -3.24% | 2만 |
|---|
| 2026.04.08 | ₩3,004 | ₩3,164 | ₩2,951 | ₩2,978 | -0.89% | 11.4만 |
|---|
| 2026.04.07 | ₩3,125 | ₩3,125 | ₩2,897 | ₩2,897 | -7.30% | 2.6만 |
|---|
| 2026.04.06 | ₩2,723 | ₩3,085 | ₩2,716 | ₩3,085 | +13.30% | 5.4만 |
|---|
| 2026.04.02 | ₩2,729 | ₩2,750 | ₩2,656 | ₩2,696 | -1.23% | 1.5만 |
|---|
| 2026.04.01 | ₩2,723 | ₩2,951 | ₩2,669 | ₩2,776 | +1.97% | 2.4만 |
|---|
| 2026.03.31 | ₩2,615 | ₩2,763 | ₩2,528 | ₩2,723 | +4.10% | 2.1만 |
|---|
| 2026.03.30 | ₩2,548 | ₩2,625 | ₩2,454 | ₩2,575 | +1.05% | 5.8만 |
|---|
| 2026.03.27 | ₩2,488 | ₩2,723 | ₩2,448 | ₩2,481 | -0.27% | 4만 |
|---|
| 2026.03.26 | ₩2,629 | ₩2,815 | ₩2,615 | ₩2,669 | +1.53% | 1.6만 |
|---|
| 2026.03.25 | ₩2,776 | ₩2,776 | ₩2,642 | ₩2,669 | -3.86% | 5.4만 |
|---|
| 2026.03.24 | ₩2,448 | ₩2,830 | ₩2,294 | ₩2,723 | +11.23% | 24.5만 |
|---|
| 2026.03.23 | ₩2,508 | ₩2,548 | ₩2,362 | ₩2,441 | -2.67% | 2.6만 |
|---|
| 2026.03.20 | ₩2,441 | ₩2,669 | ₩2,213 | ₩2,461 | +0.82% | 16.4만 |
|---|
| 2026.03.19 | ₩2,414 | ₩2,481 | ₩2,280 | ₩2,401 | -0.56% | 7.7만 |
|---|
| 2026.03.18 | ₩2,696 | ₩2,869 | ₩2,469 | ₩2,562 | -4.98% | 22.2만 |
|---|
| 2026.03.17 | ₩2,751 | ₩2,857 | ₩2,696 | ₩2,696 | -2.00% | 2.4만 |
|---|
| 2026.03.16 | ₩2,723 | ₩2,910 | ₩2,723 | ₩2,763 | +1.48% | 5.6만 |
|---|
| 2026.03.13 | ₩2,696 | ₩2,870 | ₩2,696 | ₩2,857 | +5.97% | 4.1만 |
|---|
| 2026.03.12 | ₩2,609 | ₩2,790 | ₩2,495 | ₩2,669 | +2.31% | 11.4만 |
|---|
| 2026.03.11 | ₩2,522 | ₩3,299 | ₩2,522 | ₩2,589 | +2.66% | 75.1만 |
|---|
| 2026.03.10 | ₩2,548 | ₩2,669 | ₩2,408 | ₩2,454 | -3.68% | 7.2만 |
|---|
| 2026.03.09 | ₩2,830 | ₩2,830 | ₩2,535 | ₩2,589 | -8.53% | 4.2만 |
|---|
| 2026.03.06 | ₩2,629 | ₩2,709 | ₩2,548 | ₩2,615 | -0.51% | 3만 |
|---|
| 2026.03.05 | ₩2,709 | ₩2,790 | ₩2,682 | ₩2,682 | -0.99% | 1.5만 |
|---|
| 2026.03.04 | ₩2,870 | ₩2,874 | ₩2,682 | ₩2,709 | -5.61% | 3.5만 |
|---|
| 2026.03.03 | ₩2,937 | ₩3,405 | ₩2,790 | ₩2,830 | -3.65% | 3.4만 |
|---|
| 2026.03.02 | ₩3,004 | ₩3,159 | ₩2,978 | ₩2,991 | -0.45% | 3만 |
|---|
| 2026.02.27 | ₩3,045 | ₩3,340 | ₩3,018 | ₩3,071 | +0.88% | 1.6만 |
|---|
| 2026.02.26 | ₩3,167 | ₩3,167 | ₩3,058 | ₩3,071 | -3.01% | 1.5만 |
|---|
| 2026.02.25 | ₩3,212 | ₩3,353 | ₩3,071 | ₩3,071 | -4.38% | 6.2만 |
|---|
| 2026.02.24 | ₩3,259 | ₩3,456 | ₩3,018 | ₩3,018 | -7.41% | 6만 |
|---|
| 2026.02.23 | ₩3,434 | ₩3,699 | ₩3,179 | ₩3,286 | -4.30% | 2만 |
|---|
| 2026.02.20 | ₩3,487 | ₩3,494 | ₩3,219 | ₩3,367 | -3.46% | 2.7만 |
|---|
| 2026.02.19 | ₩3,460 | ₩3,527 | ₩3,320 | ₩3,447 | -0.39% | 3.9만 |
|---|
| 2026.02.18 | ₩3,554 | ₩3,554 | ₩3,447 | ₩3,474 | -2.26% | 6.8천 |
|---|
| 2026.02.17 | ₩3,568 | ₩3,671 | ₩3,474 | ₩3,474 | -2.63% | 2.6만 |
|---|
| 2026.02.13 | ₩3,369 | ₩3,729 | ₩3,369 | ₩3,554 | +5.49% | 1.1만 |
|---|
| 2026.02.12 | ₩3,434 | ₩3,568 | ₩3,434 | ₩3,487 | +1.56% | 1.3만 |
|---|
| 2026.02.11 | ₩3,581 | ₩3,581 | ₩3,420 | ₩3,474 | -3.00% | 1.9만 |
|---|
| 2026.02.10 | ₩3,568 | ₩3,729 | ₩3,434 | ₩3,554 | -0.38% | 1.8만 |
|---|
| 2026.02.09 | ₩3,299 | ₩3,595 | ₩3,299 | ₩3,595 | +8.94% | 1.4만 |
|---|
| 2026.02.06 | ₩3,152 | ₩3,588 | ₩3,152 | ₩3,380 | +7.23% | 2.9만 |
|---|
| 2026.02.05 | ₩3,487 | ₩3,541 | ₩3,112 | ₩3,112 | -10.77% | 4.6만 |
|---|
| 2026.02.04 | ₩3,782 | ₩3,782 | ₩3,434 | ₩3,527 | -6.74% | 4.1만 |
|---|
| 2026.02.03 | ₩3,729 | ₩3,930 | ₩3,663 | ₩3,782 | +1.44% | 1.8만 |
|---|
| 2026.02.02 | ₩3,688 | ₩3,876 | ₩3,688 | ₩3,729 | +1.09% | 1.7만 |
|---|
| 2026.01.30 | ₩3,702 | ₩3,843 | ₩3,702 | ₩3,702 | 0.00% | 3.5만 |
|---|
| 2026.01.29 | ₩3,836 | ₩3,896 | ₩3,722 | ₩3,755 | -2.10% | 2.5만 |
|---|
| 2026.01.28 | ₩4,024 | ₩4,024 | ₩3,816 | ₩3,863 | -4.00% | 3.4만 |
|---|
| 2026.01.27 | ₩4,104 | ₩4,144 | ₩3,916 | ₩4,024 | -1.96% | 2.9만 |
|---|
| 2026.01.26 | ₩4,332 | ₩4,332 | ₩4,091 | ₩4,144 | -4.33% | 2.7만 |
|---|
| 2026.01.23 | ₩4,627 | ₩4,761 | ₩4,279 | ₩4,346 | -6.09% | 4.5만 |
|---|
| 2026.01.22 | ₩4,815 | ₩4,815 | ₩4,614 | ₩4,614 | -4.18% | 2.1만 |
|---|
| 2026.01.21 | ₩4,775 | ₩4,949 | ₩4,668 | ₩4,761 | -0.28% | 9.2만 |
|---|
| 2026.01.20 | ₩4,855 | ₩4,900 | ₩4,426 | ₩4,668 | -3.87% | 20.1만 |
|---|
| 2026.01.16 | ₩4,694 | ₩4,936 | ₩4,694 | ₩4,909 | +4.57% | 5만 |
|---|
| 2026.01.15 | ₩4,802 | ₩4,802 | ₩4,560 | ₩4,721 | -1.68% | 3.4만 |
|---|
| 2026.01.14 | ₩4,815 | ₩4,869 | ₩4,654 | ₩4,748 | -1.39% | 1.8만 |
|---|
| 2026.01.13 | ₩4,842 | ₩4,949 | ₩4,610 | ₩4,828 | -0.28% | 4.3만 |
|---|
| 2026.01.12 | ₩4,869 | ₩5,030 | ₩4,627 | ₩4,822 | -0.96% | 4.3만 |
|---|
| 2026.01.09 | ₩5,043 | ₩5,043 | ₩4,842 | ₩4,949 | -1.86% | 12.9만 |
|---|
| 2026.01.08 | ₩4,440 | ₩5,164 | ₩4,440 | ₩4,735 | +6.65% | 18.8만 |
|---|
| 2026.01.07 | ₩4,144 | ₩4,574 | ₩4,075 | ₩4,426 | +6.80% | 6.3만 |
|---|
| 2026.01.06 | ₩4,024 | ₩4,252 | ₩3,970 | ₩3,970 | -1.33% | 3.4만 |
|---|
| 2026.01.05 | ₩4,064 | ₩4,261 | ₩3,930 | ₩4,104 | +0.99% | 1.1만 |
|---|
| 2026.01.02 | ₩3,983 | ₩4,044 | ₩3,836 | ₩4,024 | +1.01% | 2.6만 |
|---|
| 2025.12.31 | ₩3,943 | ₩4,071 | ₩3,755 | ₩3,957 | +0.34% | 8.9만 |
|---|
| 2025.12.30 | ₩4,426 | ₩4,426 | ₩3,863 | ₩3,890 | -12.12% | 13.7만 |
|---|
| 2025.12.29 | ₩4,641 | ₩4,694 | ₩4,265 | ₩4,386 | -5.49% | 6.2만 |
|---|
| 2025.12.26 | ₩4,828 | ₩4,916 | ₩4,560 | ₩4,721 | -2.22% | 3만 |
|---|
| 2025.12.24 | ₩4,788 | ₩4,842 | ₩4,681 | ₩4,828 | +0.84% | 1.4만 |
|---|
| 2025.12.23 | ₩4,788 | ₩4,912 | ₩4,748 | ₩4,815 | +0.56% | 2.7만 |
|---|
| 2025.12.22 | ₩4,815 | ₩4,874 | ₩4,672 | ₩4,828 | +0.28% | 6.3만 |
|---|
| 2025.12.19 | ₩4,775 | ₩4,842 | ₩4,533 | ₩4,761 | -0.28% | 7.1만 |
|---|
| 2025.12.18 | ₩4,708 | ₩4,963 | ₩4,540 | ₩4,788 | +1.71% | 8.6만 |
|---|
| 2025.12.17 | ₩4,761 | ₩4,916 | ₩4,621 | ₩4,815 | +1.13% | 2.2만 |
|---|
| 2025.12.16 | ₩4,480 | ₩4,963 | ₩4,480 | ₩4,775 | +6.59% | 4.4만 |
|---|
| 2025.12.15 | ₩4,896 | ₩4,989 | ₩4,292 | ₩4,533 | -7.40% | 18만 |
|---|
| 2025.12.12 | ₩4,619 | ₩4,949 | ₩4,614 | ₩4,708 | +1.92% | 13.3만 |
|---|
| 2025.12.11 | ₩4,507 | ₩4,614 | ₩4,281 | ₩4,560 | +1.19% | 4.9만 |
|---|
| 2025.12.10 | ₩4,205 | ₩4,560 | ₩4,198 | ₩4,560 | +8.45% | 12.1만 |
|---|
| 2025.12.09 | ₩4,051 | ₩4,178 | ₩3,903 | ₩4,118 | +1.66% | 3.6만 |
|---|
| 2025.12.08 | ₩4,091 | ₩4,211 | ₩4,010 | ₩4,091 | 0.00% | 4.1만 |
|---|
| 2025.12.05 | ₩4,124 | ₩4,158 | ₩4,010 | ₩4,131 | +0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩4,225 | ₩4,426 | ₩3,970 | ₩3,997 | -5.40% | 2.6만 |
|---|
| 2025.12.03 | ₩3,890 | ₩4,183 | ₩3,848 | ₩4,144 | +6.55% | 1.5만 |
|---|
| 2025.12.02 | ₩4,292 | ₩4,292 | ₩3,769 | ₩3,890 | -9.37% | 8.9만 |
|---|
| 2025.12.01 | ₩4,466 | ₩4,507 | ₩4,104 | ₩4,305 | -3.60% | 3.1만 |
|---|
| 2025.11.28 | ₩4,560 | ₩4,775 | ₩4,466 | ₩4,466 | -2.06% | 1.8만 |
|---|
| 2025.11.26 | ₩4,520 | ₩4,761 | ₩4,292 | ₩4,453 | -1.48% | 5.9만 |
|---|
| 2025.11.25 | ₩4,533 | ₩4,668 | ₩4,332 | ₩4,560 | +0.59% | 2.5만 |
|---|
| 2025.11.24 | ₩4,332 | ₩4,654 | ₩4,158 | ₩4,533 | +4.64% | 5.3만 |
|---|
| 2025.11.21 | ₩4,211 | ₩4,574 | ₩4,118 | ₩4,332 | +2.87% | 3.2만 |
|---|
| 2025.11.20 | ₩4,319 | ₩4,480 | ₩4,198 | ₩4,198 | -2.80% | 2.1만 |
|---|
| 2025.11.19 | ₩4,211 | ₩4,305 | ₩4,124 | ₩4,292 | +1.91% | 2.4만 |
|---|
| 2025.11.18 | ₩3,997 | ₩4,305 | ₩3,970 | ₩4,185 | +4.70% | 1.8만 |
|---|
| 2025.11.17 | ₩4,104 | ₩4,198 | ₩4,004 | ₩4,104 | 0.00% | 3.5만 |
|---|
| 2025.11.14 | ₩3,796 | ₩4,151 | ₩3,690 | ₩3,970 | +4.59% | 1.6만 |
|---|
| 2025.11.13 | ₩4,171 | ₩4,171 | ₩3,863 | ₩3,957 | -5.14% | 1.5만 |
|---|
| 2025.11.12 | ₩3,608 | ₩4,260 | ₩3,608 | ₩4,185 | +15.99% | 3.2만 |
|---|
| 2025.11.11 | ₩3,340 | ₩3,769 | ₩3,340 | ₩3,608 | +8.03% | 4.9만 |
|---|
| 2025.11.10 | ₩3,420 | ₩3,621 | ₩3,085 | ₩3,420 | 0.00% | 5.4만 |
|---|
| 2025.11.07 | ₩3,581 | ₩3,651 | ₩3,273 | ₩3,380 | -5.62% | 7.1만 |
|---|
| 2025.11.06 | ₩4,104 | ₩4,198 | ₩3,608 | ₩3,621 | -11.76% | 5.7만 |
|---|
| 2025.11.05 | ₩4,091 | ₩4,305 | ₩4,064 | ₩4,144 | +1.31% | 2.1만 |
|---|
| 2025.11.04 | ₩4,211 | ₩4,225 | ₩4,051 | ₩4,051 | -3.82% | 3.1만 |
|---|
| 2025.11.03 | ₩4,426 | ₩4,523 | ₩4,158 | ₩4,292 | -3.03% | 2.2만 |
|---|
| 2025.10.31 | ₩4,453 | ₩4,607 | ₩4,362 | ₩4,399 | -1.20% | 1.3만 |
|---|
| 2025.10.30 | ₩4,614 | ₩4,815 | ₩4,426 | ₩4,493 | -2.62% | 4.9만 |
|---|
| 2025.10.29 | ₩5,003 | ₩5,030 | ₩4,587 | ₩4,681 | -6.43% | 2.2만 |
|---|
| 2025.10.28 | ₩5,030 | ₩5,284 | ₩4,842 | ₩5,030 | 0.00% | 5.6만 |
|---|
| 2025.10.27 | ₩4,896 | ₩5,298 | ₩4,775 | ₩5,016 | +2.47% | 11.8만 |
|---|
| 2025.10.24 | ₩4,480 | ₩4,896 | ₩4,480 | ₩4,896 | +9.28% | 6.3만 |
|---|
| 2025.10.23 | ₩4,305 | ₩4,560 | ₩4,305 | ₩4,493 | +4.36% | 3.3만 |
|---|
| 2025.10.22 | ₩4,368 | ₩4,486 | ₩4,252 | ₩4,319 | -1.14% | 3만 |
|---|
| 2025.10.21 | ₩4,520 | ₩4,560 | ₩4,340 | ₩4,507 | -0.30% | 4.2만 |
|---|
| 2025.10.20 | ₩4,238 | ₩4,614 | ₩4,225 | ₩4,520 | +6.65% | 3.9만 |
|---|
| 2025.10.17 | ₩4,480 | ₩4,493 | ₩4,241 | ₩4,292 | -4.19% | 3.9만 |
|---|
| 2025.10.16 | ₩4,198 | ₩4,574 | ₩4,171 | ₩4,480 | +6.71% | 9.4만 |
|---|
| 2025.10.15 | ₩4,265 | ₩4,346 | ₩4,185 | ₩4,198 | -1.57% | 3만 |
|---|
| 2025.10.14 | ₩4,198 | ₩4,305 | ₩4,126 | ₩4,225 | +0.64% | 5.6만 |
|---|
| 2025.10.13 | ₩4,158 | ₩4,158 | ₩3,890 | ₩4,118 | -0.97% | 8.6천 |
|---|
| 2025.10.10 | ₩4,292 | ₩4,359 | ₩4,055 | ₩4,104 | -4.38% | 4.1만 |
|---|