시장 데이터를 불러오는 중
전체 종목
실렉시온 테라퓨틱스 과거 주가
Silexion Therapeutics Corp - Ordinary Shares · SLXN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silexion Therapeutics Corp - Ordinary Shares · SLXN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩308 | ₩311 | ₩279 | ₩288 | -6.52% | 79만 |
| 2026.10.08 | ₩330 | ₩335 | ₩298 | ₩315 | -4.47% | 151.3만 |
| 2026.10.07 | ₩331 | ₩346 | ₩330 | ₩341 | +2.83% | 107.5만 |
| 2026.10.06 | ₩361 | ₩361 | ₩339 | ₩353 | -2.23% | 99.9만 |
| 2026.10.05 | ₩350 | ₩362 | ₩345 | ₩357 | +1.92% | 123.4만 |
| 2026.10.02 | ₩362 | ₩401 | ₩349 | ₩349 | -3.70% | 202.5만 |
| 2026.10.01 | ₩346 | ₩392 | ₩330 | ₩374 | +8.14% | 330.4만 |
| 2026.09.30 | ₩353 | ₩371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩371 |
| +5.32% |
| 1170.1만 |
| 2026.09.29 | ₩428 | ₩536 | ₩400 | ₩426 | -0.31% | 2.6억 |
|---|
| 2026.09.28 | ₩351 | ₩370 | ₩322 | ₩333 | -5.34% | 7739.9만 |
|---|
| 2026.09.25 | ₩322 | ₩362 | ₩317 | ₩349 | +8.33% | 116.9만 |
|---|
| 2026.09.24 | ₩361 | ₩377 | ₩335 | ₩345 | -4.46% | 235.5만 |
|---|
| 2026.09.23 | ₩455 | ₩512 | ₩402 | ₩422 | -7.08% | 835.2만 |
|---|
| 2026.09.22 | ₩660 | ₩671 | ₩440 | ₩526 | -20.33% | 3252.9만 |
|---|
| 2026.09.21 | ₩563 | ₩845 | ₩557 | ₩730 | +29.52% | 2012.8만 |
|---|
| 2026.09.18 | ₩518 | ₩602 | ₩515 | ₩585 | +12.95% | 2781.1만 |
|---|
| 2026.09.17 | ₩491 | ₩523 | ₩467 | ₩510 | +3.83% | 851.7만 |
|---|
| 2026.09.16 | ₩456 | ₩468 | ₩432 | ₩456 | 0.00% | 248만 |
|---|
| 2026.09.15 | ₩449 | ₩476 | ₩435 | ₩456 | +1.49% | 3696.8만 |
|---|
| 2026.09.14 | ₩467 | ₩536 | ₩461 | ₩516 | +10.63% | 88.8만 |
|---|
| 2026.09.11 | ₩483 | ₩520 | ₩455 | ₩479 | -0.83% | 257.8만 |
|---|
| 2026.09.10 | ₩557 | ₩653 | ₩516 | ₩567 | +1.93% | 1.2억 |
|---|
| 2026.09.09 | ₩463 | ₩477 | ₩449 | ₩469 | +1.45% | 6.7만 |
|---|
| 2026.09.08 | ₩488 | ₩488 | ₩449 | ₩463 | -5.22% | 18.9만 |
|---|
| 2026.09.04 | ₩499 | ₩510 | ₩472 | ₩472 | -5.38% | 20.3만 |
|---|
| 2026.09.03 | ₩483 | ₩502 | ₩472 | ₩472 | -2.22% | 12.7만 |
|---|
| 2026.09.02 | ₩510 | ₩523 | ₩469 | ₩471 | -7.63% | 18.3만 |
|---|
| 2026.09.01 | ₩483 | ₩523 | ₩483 | ₩496 | +2.78% | 17.8만 |
|---|
| 2026.08.31 | ₩495 | ₩504 | ₩483 | ₩496 | +0.27% | 15.4만 |
|---|
| 2026.08.28 | ₩496 | ₩504 | ₩473 | ₩487 | -1.89% | 7.7만 |
|---|
| 2026.08.27 | ₩469 | ₩510 | ₩469 | ₩483 | +2.86% | 28.6만 |
|---|
| 2026.08.26 | ₩502 | ₩502 | ₩471 | ₩476 | -5.08% | 22.8만 |
|---|
| 2026.08.25 | ₩483 | ₩499 | ₩477 | ₩490 | +1.39% | 19.5만 |
|---|
| 2026.08.24 | ₩506 | ₩522 | ₩483 | ₩494 | -2.39% | 27.1만 |
|---|
| 2026.08.21 | ₩522 | ₩545 | ₩506 | ₩528 | +1.29% | 22.7만 |
|---|
| 2026.08.20 | ₩538 | ₩550 | ₩511 | ₩535 | -0.50% | 28.1만 |
|---|
| 2026.08.19 | ₩549 | ₩555 | ₩530 | ₩554 | +0.98% | 30.7만 |
|---|
| 2026.08.18 | ₩546 | ₩561 | ₩519 | ₩561 | +2.70% | 32.6만 |
|---|
| 2026.08.17 | ₩554 | ₩566 | ₩523 | ₩566 | +2.18% | 47.4만 |
|---|
| 2026.08.14 | ₩555 | ₩563 | ₩500 | ₩563 | +1.45% | 103.7만 |
|---|
| 2026.08.13 | ₩653 | ₩653 | ₩551 | ₩617 | -5.54% | 112.8만 |
|---|
| 2026.08.12 | ₩589 | ₩657 | ₩577 | ₩609 | +3.42% | 431.8만 |
|---|
| 2026.08.11 | ₩1,998 | ₩2,012 | ₩1,368 | ₩1,388 | -30.54% | 203.1만 |
|---|
| 2026.08.10 | ₩2,427 | ₩2,473 | ₩1,945 | ₩2,012 | -17.13% | 19.8만 |
|---|
| 2026.08.07 | ₩2,387 | ₩2,615 | ₩2,387 | ₩2,508 | +5.06% | 8.1만 |
|---|
| 2026.08.06 | ₩2,414 | ₩2,414 | ₩2,253 | ₩2,401 | -0.56% | 3.3만 |
|---|
| 2026.08.05 | ₩2,615 | ₩2,615 | ₩2,320 | ₩2,414 | -7.69% | 3.6만 |
|---|
| 2026.08.04 | ₩2,293 | ₩2,669 | ₩2,226 | ₩2,548 | +11.11% | 63.9만 |
|---|
| 2026.08.03 | ₩2,521 | ₩2,682 | ₩2,427 | ₩2,615 | +3.72% | 3.9만 |
|---|
| 2026.07.31 | ₩2,401 | ₩2,696 | ₩2,360 | ₩2,521 | +5.03% | 9.2만 |
|---|
| 2026.07.30 | ₩2,146 | ₩2,521 | ₩2,012 | ₩2,468 | +15.00% | 27.6만 |
|---|
| 2026.07.29 | ₩2,776 | ₩2,790 | ₩2,146 | ₩2,146 | -22.71% | 84만 |
|---|
| 2026.07.28 | ₩3,326 | ₩3,406 | ₩3,141 | ₩3,286 | -1.21% | 1.5만 |
|---|
| 2026.07.27 | ₩3,098 | ₩3,406 | ₩3,085 | ₩3,393 | +9.52% | 3.9만 |
|---|
| 2026.07.24 | ₩3,219 | ₩3,339 | ₩2,956 | ₩3,044 | -5.42% | 1.1만 |
|---|
| 2026.07.23 | ₩3,380 | ₩3,518 | ₩3,152 | ₩3,192 | -5.56% | 1.4만 |
|---|
| 2026.07.22 | ₩3,392 | ₩3,504 | ₩3,232 | ₩3,380 | -0.36% | 1.8만 |
|---|
| 2026.07.21 | ₩3,460 | ₩3,527 | ₩3,350 | ₩3,366 | -2.71% | 1.8만 |
|---|
| 2026.07.20 | ₩3,460 | ₩3,621 | ₩3,353 | ₩3,474 | +0.39% | 1.3만 |
|---|
| 2026.07.17 | ₩3,527 | ₩3,541 | ₩3,326 | ₩3,460 | -1.90% | 8.4천 |
|---|
| 2026.07.16 | ₩3,460 | ₩3,728 | ₩3,406 | ₩3,728 | +7.75% | 4.3만 |
|---|
| 2026.07.15 | ₩3,447 | ₩3,460 | ₩3,353 | ₩3,460 | +0.39% | 1.1만 |
|---|
| 2026.07.14 | ₩3,313 | ₩3,527 | ₩3,192 | ₩3,353 | +1.21% | 2.6만 |
|---|
| 2026.07.13 | ₩3,460 | ₩3,460 | ₩3,353 | ₩3,353 | -3.10% | 1.8만 |
|---|
| 2026.07.10 | ₩3,554 | ₩3,554 | ₩3,366 | ₩3,474 | -2.26% | 1.5만 |
|---|
| 2026.07.09 | ₩3,392 | ₩3,515 | ₩3,353 | ₩3,500 | +3.20% | 2.1만 |
|---|
| 2026.07.08 | ₩3,487 | ₩3,594 | ₩3,384 | ₩3,541 | +1.54% | 1.7만 |
|---|
| 2026.07.07 | ₩3,769 | ₩3,769 | ₩3,541 | ₩3,675 | -2.49% | 1.1만 |
|---|
| 2026.07.06 | ₩3,541 | ₩3,822 | ₩3,406 | ₩3,822 | +7.95% | 3.1만 |
|---|
| 2026.07.02 | ₩3,474 | ₩3,675 | ₩3,474 | ₩3,547 | +2.12% | 3.1만 |
|---|
| 2026.07.01 | ₩3,433 | ₩3,594 | ₩3,420 | ₩3,467 | +0.98% | 3.1만 |
|---|
| 2026.06.30 | ₩3,380 | ₩3,527 | ₩3,353 | ₩3,420 | +1.19% | 5만 |
|---|
| 2026.06.29 | ₩3,648 | ₩3,722 | ₩3,406 | ₩3,447 | -5.51% | 4.5만 |
|---|
| 2026.06.26 | ₩3,581 | ₩3,876 | ₩3,570 | ₩3,688 | +3.00% | 3.3만 |
|---|
| 2026.06.25 | ₩3,554 | ₩3,755 | ₩3,487 | ₩3,661 | +3.02% | 2.8만 |
|---|
| 2026.06.24 | ₩3,554 | ₩3,822 | ₩3,392 | ₩3,621 | +1.89% | 9.2만 |
|---|
| 2026.06.23 | ₩3,487 | ₩3,876 | ₩3,219 | ₩3,634 | +4.23% | 39.2만 |
|---|
| 2026.06.22 | ₩3,681 | ₩3,742 | ₩3,527 | ₩3,621 | -1.64% | 5.6만 |
|---|
| 2026.06.18 | ₩3,688 | ₩3,903 | ₩3,527 | ₩3,661 | -0.73% | 7.2만 |
|---|
| 2026.06.17 | ₩3,581 | ₩4,010 | ₩3,420 | ₩3,889 | +8.61% | 15.5만 |
|---|
| 2026.06.16 | ₩3,366 | ₩3,722 | ₩3,125 | ₩3,634 | +7.97% | 30.8만 |
|---|
| 2026.06.15 | ₩4,305 | ₩4,372 | ₩3,393 | ₩3,688 | -14.33% | 133.1만 |
|---|
| 2026.06.12 | ₩4,211 | ₩4,278 | ₩4,025 | ₩4,198 | -0.32% | 3.6만 |
|---|
| 2026.06.11 | ₩4,171 | ₩4,426 | ₩4,064 | ₩4,144 | -0.64% | 32.3만 |
|---|
| 2026.06.10 | ₩5,298 | ₩5,338 | ₩4,050 | ₩4,104 | -22.53% | 30.6만 |
|---|
| 2026.06.09 | ₩6,840 | ₩6,840 | ₩5,445 | ₩5,593 | -18.24% | 7.5만 |
|---|
| 2026.06.08 | ₩6,223 | ₩6,759 | ₩6,028 | ₩6,699 | +7.65% | 10.2만 |
|---|
| 2026.06.05 | ₩6,357 | ₩6,437 | ₩5,633 | ₩6,263 | -1.48% | 4.8만 |
|---|
| 2026.06.04 | ₩6,384 | ₩6,719 | ₩6,062 | ₩6,652 | +4.20% | 9.8만 |
|---|
| 2026.06.03 | ₩6,531 | ₩6,759 | ₩6,464 | ₩6,518 | -0.21% | 11.8만 |
|---|
| 2026.06.02 | ₩6,437 | ₩6,840 | ₩5,815 | ₩6,692 | +3.96% | 9.4만 |
|---|
| 2026.06.01 | ₩6,478 | ₩6,719 | ₩6,008 | ₩6,679 | +3.11% | 20.8만 |
|---|
| 2026.05.29 | ₩5,753 | ₩7,309 | ₩5,450 | ₩6,585 | +14.45% | 31.2만 |
|---|
| 2026.05.28 | ₩5,485 | ₩5,740 | ₩5,405 | ₩5,740 | +4.65% | 12만 |
|---|
| 2026.05.27 | ₩5,445 | ₩5,834 | ₩5,445 | ₩5,579 | +2.46% | 9.3만 |
|---|
| 2026.05.26 | ₩5,633 | ₩6,437 | ₩5,391 | ₩5,753 | +2.14% | 28.3만 |
|---|
| 2026.05.22 | ₩5,767 | ₩6,840 | ₩5,713 | ₩6,706 | +16.28% | 26.5만 |
|---|
| 2026.05.21 | ₩5,861 | ₩7,014 | ₩5,861 | ₩6,370 | +8.70% | 73.7만 |
|---|
| 2026.05.20 | ₩8,449 | ₩8,932 | ₩4,909 | ₩7,108 | -15.87% | 3279.9만 |
|---|
| 2026.05.19 | ₩3,621 | ₩3,983 | ₩3,527 | ₩3,608 | -0.37% | 8.2만 |
|---|
| 2026.05.18 | ₩3,755 | ₩3,876 | ₩3,487 | ₩3,675 | -2.14% | 5.9만 |
|---|
| 2026.05.15 | ₩3,889 | ₩4,251 | ₩3,098 | ₩3,876 | -0.34% | 45.3만 |
|---|
| 2026.05.14 | ₩7,872 | ₩7,872 | ₩6,183 | ₩6,692 | -14.99% | 4.3만 |
|---|
| 2026.05.13 | ₩7,980 | ₩8,033 | ₩7,108 | ₩7,376 | -7.56% | 3.5만 |
|---|
| 2026.05.12 | ₩6,706 | ₩7,779 | ₩6,451 | ₩7,765 | +15.80% | 1.5만 |
|---|
| 2026.05.11 | ₩7,108 | ₩7,108 | ₩6,303 | ₩6,800 | -4.34% | 1.8만 |
|---|
| 2026.05.08 | ₩7,242 | ₩7,376 | ₩6,733 | ₩7,041 | -2.78% | 1.3만 |
|---|
| 2026.05.07 | ₩8,020 | ₩8,020 | ₩6,961 | ₩6,961 | -13.21% | 1.1만 |
|---|
| 2026.05.06 | ₩8,355 | ₩8,355 | ₩7,658 | ₩7,671 | -8.19% | 7천 |
|---|
| 2026.05.05 | ₩8,463 | ₩8,583 | ₩7,913 | ₩8,087 | -4.44% | 1.1만 |
|---|
| 2026.05.04 | ₩8,074 | ₩8,825 | ₩8,060 | ₩8,489 | +5.15% | 6.3천 |
|---|
| 2026.05.01 | ₩8,449 | ₩8,583 | ₩7,779 | ₩8,020 | -5.08% | 1.7만 |
|---|
| 2026.04.30 | ₩8,556 | ₩8,986 | ₩7,644 | ₩8,208 | -4.08% | 1.6만 |
|---|
| 2026.04.29 | ₩8,449 | ₩8,463 | ₩7,376 | ₩8,463 | +0.16% | 1.3만 |
|---|
| 2026.04.28 | ₩10,327 | ₩10,327 | ₩6,344 | ₩8,543 | -17.27% | 3.7만 |
|---|
| 2026.04.27 | ₩10,300 | ₩10,501 | ₩9,388 | ₩9,790 | -4.95% | 5.7천 |
|---|
| 2026.04.24 | ₩12,473 | ₩12,486 | ₩9,951 | ₩10,501 | -15.81% | 1.7만 |
|---|
| 2026.04.23 | ₩13,076 | ₩13,143 | ₩12,338 | ₩12,338 | -5.64% | 6.1천 |
|---|
| 2026.04.22 | ₩13,452 | ₩13,814 | ₩13,076 | ₩13,076 | -2.79% | 1.6천 |
|---|
| 2026.04.21 | ₩14,753 | ₩14,887 | ₩13,277 | ₩13,411 | -9.09% | 4.3천 |
|---|
| 2026.04.20 | ₩14,350 | ₩14,685 | ₩14,082 | ₩14,484 | +0.93% | 3.7천 |
|---|
| 2026.04.17 | ₩13,546 | ₩14,350 | ₩13,546 | ₩14,350 | +5.94% | 2.3천 |
|---|
| 2026.04.16 | ₩14,216 | ₩14,216 | ₩13,411 | ₩13,411 | -5.66% | 1.7천 |
|---|
| 2026.04.15 | ₩14,753 | ₩14,753 | ₩13,680 | ₩13,680 | -7.27% | 1.7천 |
|---|
| 2026.04.14 | ₩13,814 | ₩14,216 | ₩13,009 | ₩13,948 | +0.97% | 4.7천 |
|---|
| 2026.04.13 | ₩14,350 | ₩14,350 | ₩13,277 | ₩13,277 | -7.48% | 5.5천 |
|---|
| 2026.04.10 | ₩15,423 | ₩15,557 | ₩13,948 | ₩14,082 | -8.70% | 3.7천 |
|---|
| 2026.04.09 | ₩15,021 | ₩15,423 | ₩14,618 | ₩14,887 | -0.89% | 1만 |
|---|
| 2026.04.08 | ₩16,496 | ₩16,496 | ₩14,887 | ₩15,021 | -8.94% | 3.9천 |
|---|
| 2026.04.07 | ₩15,423 | ₩15,893 | ₩14,887 | ₩15,021 | -2.61% | 1.9천 |
|---|
| 2026.04.06 | ₩16,094 | ₩16,094 | ₩15,289 | ₩15,423 | -4.17% | 7만 |
|---|
| 2026.04.02 | ₩16,496 | ₩16,898 | ₩15,825 | ₩16,228 | -1.63% | 2.1천 |
|---|
| 2026.04.01 | ₩17,703 | ₩17,703 | ₩15,825 | ₩16,362 | -7.58% | 6.8천 |
|---|
| 2026.03.31 | ₩15,825 | ₩17,167 | ₩15,691 | ₩17,167 | +8.47% | 4.8천 |
|---|
| 2026.03.30 | ₩16,362 | ₩17,301 | ₩15,048 | ₩15,557 | -4.92% | 1.5천 |
|---|
| 2026.03.27 | ₩17,998 | ₩17,998 | ₩16,094 | ₩16,362 | -9.09% | 2.5천 |
|---|
| 2026.03.26 | ₩19,044 | ₩19,044 | ₩17,100 | ₩17,569 | -7.75% | 4.4천 |
|---|
| 2026.03.25 | ₩18,172 | ₩19,044 | ₩17,703 | ₩19,044 | +4.80% | 3.8천 |
|---|
| 2026.03.24 | ₩16,898 | ₩18,172 | ₩14,350 | ₩17,971 | +6.35% | 2.2만 |
|---|
| 2026.03.23 | ₩17,569 | ₩17,569 | ₩16,496 | ₩17,032 | -3.05% | 2.5천 |
|---|
| 2026.03.20 | ₩19,849 | ₩19,849 | ₩16,228 | ₩16,362 | -17.57% | 6.4천 |
|---|
| 2026.03.19 | ₩20,117 | ₩20,117 | ₩17,502 | ₩19,299 | -4.07% | 6.9천 |
|---|
| 2026.03.18 | ₩21,592 | ₩21,592 | ₩20,305 | ₩20,519 | -4.97% | 450 |
|---|
| 2026.03.17 | ₩21,324 | ₩21,458 | ₩20,922 | ₩20,922 | -1.89% | 640 |
|---|
| 2026.03.16 | ₩21,780 | ₩21,954 | ₩20,788 | ₩21,056 | -3.33% | 2천 |
|---|
| 2026.03.13 | ₩23,457 | ₩23,457 | ₩21,458 | ₩21,525 | -8.23% | 2.7천 |
|---|
| 2026.03.12 | ₩24,677 | ₩25,227 | ₩22,129 | ₩22,343 | -9.46% | 3.2천 |
|---|
| 2026.03.11 | ₩25,079 | ₩26,407 | ₩25,012 | ₩25,213 | +0.53% | 1천 |
|---|
| 2026.03.10 | ₩26,152 | ₩27,091 | ₩24,543 | ₩25,213 | -3.59% | 3.3천 |
|---|
| 2026.03.09 | ₩22,397 | ₩27,359 | ₩22,397 | ₩26,286 | +17.37% | 8.4천 |
|---|
| 2026.03.06 | ₩22,129 | ₩24,275 | ₩22,129 | ₩23,202 | +4.85% | 2.2천 |
|---|
| 2026.03.05 | ₩22,129 | ₩22,799 | ₩21,726 | ₩22,129 | 0.00% | 3.1천 |
|---|
| 2026.03.04 | ₩22,799 | ₩23,068 | ₩22,531 | ₩22,531 | -1.18% | 1.9천 |
|---|
| 2026.03.03 | ₩22,531 | ₩22,920 | ₩21,995 | ₩22,290 | -1.07% | 770 |
|---|
| 2026.03.02 | ₩22,129 | ₩23,202 | ₩21,794 | ₩23,202 | +4.85% | 1.4천 |
|---|
| 2026.02.27 | ₩23,470 | ₩23,470 | ₩22,531 | ₩23,135 | -1.43% | 270 |
|---|
| 2026.02.26 | ₩22,263 | ₩23,336 | ₩21,458 | ₩23,336 | +4.82% | 2.6천 |
|---|
| 2026.02.25 | ₩20,788 | ₩22,397 | ₩19,983 | ₩22,129 | +6.45% | 6.3천 |
|---|
| 2026.02.24 | ₩19,581 | ₩20,251 | ₩19,447 | ₩20,117 | +2.74% | 640 |
|---|
| 2026.02.23 | ₩20,654 | ₩21,445 | ₩19,044 | ₩19,044 | -7.79% | 3.7천 |
|---|
| 2026.02.20 | ₩21,056 | ₩21,995 | ₩20,399 | ₩20,922 | -0.64% | 2.3천 |
|---|
| 2026.02.19 | ₩21,592 | ₩21,592 | ₩21,056 | ₩21,190 | -1.86% | 690 |
|---|
| 2026.02.18 | ₩21,592 | ₩21,941 | ₩21,190 | ₩21,190 | -1.86% | 810 |
|---|
| 2026.02.17 | ₩21,324 | ₩23,269 | ₩21,190 | ₩21,190 | -0.63% | 1.7천 |
|---|
| 2026.02.13 | ₩21,458 | ₩21,941 | ₩20,654 | ₩21,324 | -0.63% | 5.1천 |
|---|
| 2026.02.12 | ₩22,531 | ₩22,665 | ₩20,788 | ₩21,190 | -5.95% | 2.7천 |
|---|
| 2026.02.11 | ₩22,397 | ₩24,006 | ₩21,458 | ₩22,129 | -1.20% | 2.9천 |
|---|
| 2026.02.10 | ₩22,665 | ₩24,275 | ₩22,129 | ₩22,129 | -2.37% | 4.4천 |
|---|
| 2026.02.09 | ₩23,202 | ₩24,141 | ₩22,933 | ₩23,470 | +1.16% | 6.5천 |
|---|
| 2026.02.06 | ₩21,592 | ₩23,148 | ₩21,190 | ₩21,592 | 0.00% | 2.3천 |
|---|
| 2026.02.05 | ₩22,799 | ₩24,154 | ₩20,251 | ₩20,251 | -11.18% | 4.3천 |
|---|
| 2026.02.04 | ₩24,275 | ₩24,677 | ₩22,799 | ₩23,202 | -4.42% | 1.4천 |
|---|
| 2026.02.03 | ₩24,543 | ₩25,213 | ₩23,537 | ₩23,738 | -3.28% | 2.7천 |
|---|
| 2026.02.02 | ₩24,677 | ₩24,811 | ₩23,604 | ₩24,141 | -2.17% | 1.6천 |
|---|
| 2026.01.30 | ₩26,286 | ₩26,689 | ₩24,141 | ₩24,543 | -6.63% | 1.1만 |
|---|
| 2026.01.29 | ₩27,225 | ₩27,359 | ₩25,079 | ₩26,286 | -3.45% | 4.8천 |
|---|
| 2026.01.28 | ₩28,030 | ₩28,030 | ₩27,091 | ₩27,359 | -2.39% | 1.4천 |
|---|
| 2026.01.27 | ₩26,555 | ₩28,700 | ₩26,420 | ₩28,030 | +5.56% | 3.7천 |
|---|
| 2026.01.26 | ₩29,505 | ₩29,505 | ₩26,420 | ₩26,890 | -8.86% | 5.1천 |
|---|
| 2026.01.23 | ₩29,237 | ₩30,149 | ₩28,835 | ₩29,103 | -0.46% | 2.1천 |
|---|
| 2026.01.22 | ₩28,835 | ₩29,639 | ₩28,700 | ₩28,835 | 0.00% | 800 |
|---|
| 2026.01.21 | ₩30,444 | ₩30,846 | ₩27,225 | ₩28,298 | -7.05% | 4.2천 |
|---|
| 2026.01.20 | ₩30,846 | ₩31,651 | ₩27,896 | ₩30,042 | -2.61% | 1.7천 |
|---|
| 2026.01.16 | ₩32,724 | ₩33,381 | ₩30,042 | ₩30,444 | -6.97% | 3.8천 |
|---|
| 2026.01.15 | ₩28,767 | ₩34,467 | ₩25,884 | ₩32,724 | +13.75% | 2.9만 |
|---|
| 2026.01.14 | ₩28,164 | ₩28,700 | ₩28,164 | ₩28,432 | +0.95% | 1.2천 |
|---|
| 2026.01.13 | ₩28,700 | ₩28,835 | ₩27,762 | ₩28,298 | -1.40% | 3.8천 |
|---|
| 2026.01.12 | ₩27,762 | ₩28,969 | ₩27,762 | ₩28,432 | +2.42% | 1.6천 |
|---|
| 2026.01.09 | ₩29,505 | ₩29,505 | ₩28,030 | ₩28,432 | -3.64% | 2.2천 |
|---|
| 2026.01.08 | ₩28,432 | ₩28,969 | ₩27,762 | ₩28,164 | -0.94% | 2.5천 |
|---|
| 2026.01.07 | ₩28,432 | ₩29,237 | ₩27,681 | ₩28,164 | -0.94% | 1.3천 |
|---|
| 2026.01.06 | ₩29,505 | ₩30,846 | ₩27,829 | ₩28,298 | -4.09% | 3.3천 |
|---|
| 2026.01.05 | ₩25,884 | ₩32,187 | ₩25,884 | ₩29,505 | +13.99% | 1.4만 |
|---|
| 2026.01.02 | ₩26,018 | ₩26,152 | ₩24,476 | ₩25,213 | -3.09% | 4.3천 |
|---|
| 2025.12.31 | ₩22,799 | ₩26,823 | ₩22,129 | ₩25,750 | +12.94% | 1.2만 |
|---|
| 2025.12.30 | ₩27,225 | ₩27,225 | ₩23,202 | ₩23,202 | -14.78% | 1.3만 |
|---|
| 2025.12.29 | ₩30,578 | ₩30,578 | ₩27,627 | ₩27,882 | -8.82% | 5.5천 |
|---|
| 2025.12.26 | ₩31,249 | ₩31,249 | ₩29,693 | ₩30,712 | -1.72% | 3.6천 |
|---|
| 2025.12.24 | ₩32,187 | ₩32,724 | ₩30,444 | ₩31,651 | -1.67% | 5.1천 |
|---|
| 2025.12.23 | ₩33,529 | ₩33,529 | ₩32,214 | ₩32,456 | -3.20% | 1.1천 |
|---|
| 2025.12.22 | ₩31,785 | ₩34,065 | ₩31,114 | ₩33,394 | +5.06% | 4.2천 |
|---|
| 2025.12.19 | ₩32,456 | ₩33,126 | ₩30,216 | ₩32,187 | -0.83% | 2.5천 |
|---|
| 2025.12.18 | ₩33,797 | ₩34,548 | ₩30,444 | ₩32,590 | -3.57% | 1.1만 |
|---|
| 2025.12.17 | ₩35,272 | ₩36,117 | ₩33,663 | ₩34,467 | -2.28% | 3.8천 |
|---|
| 2025.12.16 | ₩35,540 | ₩35,540 | ₩33,314 | ₩35,004 | -1.51% | 2.2천 |
|---|
| 2025.12.15 | ₩39,027 | ₩39,027 | ₩33,944 | ₩34,601 | -11.34% | 6.1천 |
|---|
| 2025.12.12 | ₩40,771 | ₩40,851 | ₩37,015 | ₩37,686 | -7.57% | 2.5천 |
|---|
| 2025.12.11 | ₩40,140 | ₩41,039 | ₩39,564 | ₩40,771 | +1.57% | 4.7천 |
|---|
| 2025.12.10 | ₩41,978 | ₩41,978 | ₩38,906 | ₩40,502 | -3.51% | 4.9천 |
|---|
| 2025.12.09 | ₩41,173 | ₩41,307 | ₩39,832 | ₩41,039 | -0.33% | 2.2천 |
|---|
| 2025.12.08 | ₩40,502 | ₩41,441 | ₩38,920 | ₩41,173 | +1.66% | 2.7천 |
|---|
| 2025.12.05 | ₩42,648 | ₩43,252 | ₩39,966 | ₩40,502 | -5.03% | 4.2천 |
|---|
| 2025.12.04 | ₩36,881 | ₩43,426 | ₩35,741 | ₩42,474 | +15.16% | 1.2만 |
|---|
| 2025.12.03 | ₩34,306 | ₩38,625 | ₩33,756 | ₩36,881 | +7.51% | 9.1천 |
|---|
| 2025.12.02 | ₩38,625 | ₩38,625 | ₩32,724 | ₩34,199 | -11.46% | 5.8천 |
|---|
| 2025.12.01 | ₩37,820 | ₩37,954 | ₩36,211 | ₩37,015 | -2.13% | 2.7천 |
|---|
| 2025.11.28 | ₩39,161 | ₩39,430 | ₩35,406 | ₩37,954 | -3.08% | 3.6천 |
|---|
| 2025.11.26 | ₩33,260 | ₩39,430 | ₩33,260 | ₩38,759 | +16.53% | 1.6만 |
|---|
| 2025.11.25 | ₩28,566 | ₩33,529 | ₩28,566 | ₩32,187 | +12.68% | 1.3만 |
|---|
| 2025.11.24 | ₩29,371 | ₩31,383 | ₩28,660 | ₩29,907 | +1.83% | 7.9천 |
|---|
| 2025.11.21 | ₩33,663 | ₩33,797 | ₩29,237 | ₩29,639 | -11.95% | 6.3천 |
|---|
| 2025.11.20 | ₩33,797 | ₩36,613 | ₩31,249 | ₩31,517 | -6.75% | 3.2천 |
|---|
| 2025.11.19 | ₩35,406 | ₩36,278 | ₩32,187 | ₩33,126 | -6.44% | 4.3천 |
|---|
| 2025.11.18 | ₩33,663 | ₩34,561 | ₩33,542 | ₩34,467 | +2.39% | 3.1천 |
|---|
| 2025.11.17 | ₩38,357 | ₩38,357 | ₩34,400 | ₩34,601 | -9.79% | 9.4천 |
|---|
| 2025.11.14 | ₩37,284 | ₩39,269 | ₩36,546 | ₩38,088 | +2.16% | 6.5천 |
|---|
| 2025.11.13 | ₩39,027 | ₩40,637 | ₩37,954 | ₩38,491 | -1.37% | 3천 |
|---|
| 2025.11.12 | ₩37,418 | ₩39,027 | ₩37,083 | ₩39,027 | +4.30% | 3.5천 |
|---|
| 2025.11.11 | ₩37,284 | ₩37,820 | ₩36,077 | ₩37,686 | +1.08% | 3.1천 |
|---|
| 2025.11.10 | ₩36,747 | ₩39,698 | ₩36,345 | ₩37,284 | +1.46% | 7.5천 |
|---|
| 2025.11.07 | ₩37,015 | ₩37,994 | ₩35,674 | ₩37,418 | +1.09% | 7.4천 |
|---|
| 2025.11.06 | ₩39,832 | ₩40,100 | ₩35,943 | ₩38,491 | -3.37% | 1.1만 |
|---|
| 2025.11.05 | ₩40,905 | ₩40,905 | ₩39,698 | ₩40,100 | -1.97% | 8.1천 |
|---|
| 2025.11.04 | ₩41,307 | ₩42,112 | ₩38,222 | ₩40,234 | -2.60% | 8.6천 |
|---|
| 2025.11.03 | ₩44,928 | ₩44,928 | ₩41,575 | ₩42,514 | -5.37% | 6.5천 |
|---|
| 2025.10.31 | ₩44,392 | ₩44,928 | ₩44,258 | ₩44,445 | +0.12% | 2.6천 |
|---|
| 2025.10.30 | ₩46,403 | ₩46,403 | ₩44,258 | ₩44,258 | -4.62% | 5.2천 |
|---|
| 2025.10.29 | ₩46,001 | ₩46,538 | ₩45,465 | ₩46,135 | +0.29% | 2천 |
|---|
| 2025.10.28 | ₩45,867 | ₩46,940 | ₩45,599 | ₩46,001 | +0.29% | 4.4천 |
|---|
| 2025.10.27 | ₩46,135 | ₩47,745 | ₩45,599 | ₩46,538 | +0.87% | 6.6천 |
|---|
| 2025.10.24 | ₩45,599 | ₩46,806 | ₩45,505 | ₩46,135 | +1.18% | 3.6천 |
|---|
| 2025.10.23 | ₩45,331 | ₩46,672 | ₩44,258 | ₩45,196 | -0.30% | 5천 |
|---|
| 2025.10.22 | ₩47,208 | ₩47,208 | ₩44,258 | ₩44,660 | -5.40% | 1.2만 |
|---|
| 2025.10.21 | ₩48,791 | ₩48,817 | ₩47,275 | ₩47,476 | -2.69% | 3천 |
|---|
| 2025.10.20 | ₩48,013 | ₩48,952 | ₩47,208 | ₩48,817 | +1.68% | 5.6천 |
|---|
| 2025.10.17 | ₩47,208 | ₩48,415 | ₩46,001 | ₩47,208 | 0.00% | 6.1천 |
|---|
| 2025.10.16 | ₩50,293 | ₩51,218 | ₩47,074 | ₩47,745 | -5.07% | 5.8천 |
|---|
| 2025.10.15 | ₩50,695 | ₩51,232 | ₩49,086 | ₩50,293 | -0.79% | 5.9천 |
|---|
| 2025.10.14 | ₩49,488 | ₩50,963 | ₩49,354 | ₩50,695 | +2.44% | 4.6천 |
|---|
| 2025.10.13 | ₩52,170 | ₩52,841 | ₩49,756 | ₩50,025 | -4.11% | 6.1천 |
|---|
| 2025.10.10 | ₩53,914 | ₩54,584 | ₩51,232 | ₩51,969 | -3.61% | 1.1만 |
|---|