시장 데이터를 불러오는 중
전체 종목
스프루스 바이오사이언시스 과거 주가
Spruce Biosciences, Inc. - Common Stock · SPRB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spruce Biosciences, Inc. - Common Stock · SPRB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,086 | ₩60,355 | ₩57,353 | ₩59,028 | -1.76% | 8.4만 |
| 2026.10.08 | ₩58,291 | ₩61,165 | ₩58,076 | ₩61,025 | +4.69% | 5.1만 |
| 2026.10.07 | ₩57,031 | ₩60,837 | ₩56,777 | ₩59,497 | +4.32% | 6만 |
| 2026.10.06 | ₩61,105 | ₩62,606 | ₩56,951 | ₩57,333 | -6.17% | 10.2만 |
| 2026.10.05 | ₩60,984 | ₩62,708 | ₩58,733 | ₩60,864 | -0.20% | 6.5만 |
| 2026.10.02 | ₩62,418 | ₩63,952 | ₩59,128 | ₩61,252 | -1.87% | 7.7만 |
| 2026.10.01 | ₩64,522 | ₩65,929 | ₩59,591 | ₩59,993 | -7.02% | 8만 |
| 2026.09.30 | ₩64,026 | ₩66,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,098 |
| +1.67% |
| 6.1만 |
| 2026.09.29 | ₩63,718 | ₩64,321 | ₩62,378 | ₩63,343 | -0.59% | 8.4만 |
|---|
| 2026.09.28 | ₩64,696 | ₩65,648 | ₩62,994 | ₩63,664 | -1.59% | 4.2만 |
|---|
| 2026.09.25 | ₩65,956 | ₩66,076 | ₩63,705 | ₩65,286 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩65,674 | ₩66,331 | ₩63,758 | ₩65,688 | +0.02% | 8.6만 |
|---|
| 2026.09.23 | ₩67,671 | ₩67,986 | ₩60,314 | ₩66,217 | -2.15% | 17.5만 |
|---|
| 2026.09.22 | ₩72,428 | ₩73,674 | ₩65,969 | ₩66,988 | -7.51% | 14.1만 |
|---|
| 2026.09.21 | ₩72,147 | ₩73,775 | ₩71,115 | ₩71,959 | -0.26% | 9.7만 |
|---|
| 2026.09.18 | ₩71,075 | ₩72,173 | ₩69,413 | ₩71,088 | +0.02% | 10만 |
|---|
| 2026.09.17 | ₩75,336 | ₩76,522 | ₩71,396 | ₩72,173 | -4.20% | 13.5만 |
|---|
| 2026.09.16 | ₩73,714 | ₩75,403 | ₩71,369 | ₩72,575 | -1.55% | 9.7만 |
|---|
| 2026.09.15 | ₩75,028 | ₩75,524 | ₩73,044 | ₩73,922 | -1.47% | 10.6만 |
|---|
| 2026.09.14 | ₩71,396 | ₩77,118 | ₩70,565 | ₩76,180 | +6.70% | 10.3만 |
|---|
| 2026.09.11 | ₩73,406 | ₩75,148 | ₩71,142 | ₩71,959 | -1.97% | 8.9만 |
|---|
| 2026.09.10 | ₩74,519 | ₩77,051 | ₩72,401 | ₩72,830 | -2.27% | 11.3만 |
|---|
| 2026.09.09 | ₩78,418 | ₩79,075 | ₩74,639 | ₩74,693 | -4.75% | 9.2만 |
|---|
| 2026.09.08 | ₩76,904 | ₩81,085 | ₩75,845 | ₩79,182 | +2.96% | 19.3만 |
|---|
| 2026.09.04 | ₩76,877 | ₩77,976 | ₩75,805 | ₩77,627 | +0.98% | 10.4만 |
|---|
| 2026.09.03 | ₩80,080 | ₩80,823 | ₩76,783 | ₩77,333 | -3.43% | 11.4만 |
|---|
| 2026.09.02 | ₩75,738 | ₩80,575 | ₩75,738 | ₩79,959 | +5.57% | 26.8만 |
|---|
| 2026.09.01 | ₩77,735 | ₩77,788 | ₩74,157 | ₩74,505 | -4.15% | 5.8만 |
|---|
| 2026.08.31 | ₩81,125 | ₩81,607 | ₩77,152 | ₩79,021 | -2.59% | 4.5만 |
|---|
| 2026.08.28 | ₩83,235 | ₩84,394 | ₩80,260 | ₩81,446 | -2.15% | 4만 |
|---|
| 2026.08.27 | ₩83,081 | ₩85,172 | ₩81,138 | ₩84,823 | +2.10% | 8만 |
|---|
| 2026.08.26 | ₩86,431 | ₩86,431 | ₩81,018 | ₩82,384 | -4.68% | 9.2만 |
|---|
| 2026.08.25 | ₩78,820 | ₩85,962 | ₩77,721 | ₩84,957 | +7.79% | 14.7만 |
|---|
| 2026.08.24 | ₩71,075 | ₩78,954 | ₩68,555 | ₩78,592 | +10.58% | 13.9만 |
|---|
| 2026.08.21 | ₩70,324 | ₩71,021 | ₩65,701 | ₩69,118 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩70,793 | ₩70,874 | ₩67,671 | ₩69,661 | -1.60% | 2.2만 |
|---|
| 2026.08.19 | ₩72,602 | ₩73,607 | ₩69,708 | ₩70,967 | -2.25% | 8.8만 |
|---|
| 2026.08.18 | ₩68,750 | ₩72,294 | ₩68,073 | ₩70,813 | +3.00% | 7.1만 |
|---|
| 2026.08.17 | ₩69,105 | ₩71,825 | ₩65,554 | ₩70,914 | +2.62% | 3.5만 |
|---|
| 2026.08.14 | ₩67,189 | ₩70,539 | ₩65,058 | ₩70,539 | +4.99% | 4.2만 |
|---|
| 2026.08.13 | ₩63,423 | ₩68,676 | ₩63,396 | ₩66,693 | +5.16% | 5.1만 |
|---|
| 2026.08.12 | ₩62,914 | ₩65,661 | ₩61,989 | ₩63,075 | +0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩62,190 | ₩63,588 | ₩61,786 | ₩62,190 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩62,566 | ₩62,566 | ₩60,314 | ₩61,909 | -1.05% | 3.6만 |
|---|
| 2026.08.07 | ₩62,981 | ₩63,550 | ₩61,473 | ₩62,807 | -0.28% | 3.4만 |
|---|
| 2026.08.06 | ₩62,143 | ₩63,530 | ₩60,623 | ₩62,204 | +0.10% | 4만 |
|---|
| 2026.08.05 | ₩62,713 | ₩63,155 | ₩60,770 | ₩62,458 | -0.41% | 2.8만 |
|---|
| 2026.08.04 | ₩59,631 | ₩62,097 | ₩58,532 | ₩61,989 | +3.96% | 6.3만 |
|---|
| 2026.08.03 | ₩56,308 | ₩59,470 | ₩55,557 | ₩57,808 | +2.67% | 4.8만 |
|---|
| 2026.07.31 | ₩57,701 | ₩58,023 | ₩56,281 | ₩57,393 | -0.53% | 2.3만 |
|---|
| 2026.07.30 | ₩56,267 | ₩58,283 | ₩56,267 | ₩58,117 | +3.29% | 5.9만 |
|---|
| 2026.07.29 | ₩55,035 | ₩57,728 | ₩54,338 | ₩55,544 | +0.93% | 4.5만 |
|---|
| 2026.07.28 | ₩56,495 | ₩58,007 | ₩54,036 | ₩55,745 | -1.33% | 6.3만 |
|---|
| 2026.07.27 | ₩57,138 | ₩60,984 | ₩56,254 | ₩56,267 | -1.52% | 6.8만 |
|---|
| 2026.07.24 | ₩59,363 | ₩60,301 | ₩55,651 | ₩57,728 | -2.75% | 10.7만 |
|---|
| 2026.07.23 | ₩59,175 | ₩60,381 | ₩56,964 | ₩60,288 | +1.88% | 4.3만 |
|---|
| 2026.07.22 | ₩60,663 | ₩60,676 | ₩59,175 | ₩59,765 | -1.48% | 3.8만 |
|---|
| 2026.07.21 | ₩59,309 | ₩62,000 | ₩59,309 | ₩61,212 | +3.21% | 5.1만 |
|---|
| 2026.07.20 | ₩59,242 | ₩60,850 | ₩57,956 | ₩59,631 | +0.66% | 2.8만 |
|---|
| 2026.07.17 | ₩57,942 | ₩61,306 | ₩57,219 | ₩58,344 | +0.69% | 7.4만 |
|---|
| 2026.07.16 | ₩60,569 | ₩61,018 | ₩57,983 | ₩59,336 | -2.04% | 8.7만 |
|---|
| 2026.07.15 | ₩63,651 | ₩64,991 | ₩59,879 | ₩60,891 | -4.34% | 9.5만 |
|---|
| 2026.07.14 | ₩66,117 | ₩66,974 | ₩61,896 | ₩62,123 | -6.04% | 8.9만 |
|---|
| 2026.07.13 | ₩69,105 | ₩70,813 | ₩64,455 | ₩64,830 | -6.19% | 10.4만 |
|---|
| 2026.07.10 | ₩68,850 | ₩69,648 | ₩66,009 | ₩67,095 | -2.55% | 5.7만 |
|---|
| 2026.07.09 | ₩68,100 | ₩69,668 | ₩66,773 | ₩69,333 | +1.81% | 5.7만 |
|---|
| 2026.07.08 | ₩67,926 | ₩68,837 | ₩65,138 | ₩66,733 | -1.76% | 5.8만 |
|---|
| 2026.07.07 | ₩69,681 | ₩70,438 | ₩66,599 | ₩68,033 | -2.37% | 7.7만 |
|---|
| 2026.07.06 | ₩71,557 | ₩72,656 | ₩69,145 | ₩69,480 | -2.90% | 3.3만 |
|---|
| 2026.07.02 | ₩70,766 | ₩73,977 | ₩68,381 | ₩70,364 | -0.57% | 6.9만 |
|---|
| 2026.07.01 | ₩71,075 | ₩73,621 | ₩68,153 | ₩70,411 | -0.93% | 5.3만 |
|---|
| 2026.06.30 | ₩74,130 | ₩76,113 | ₩71,678 | ₩72,361 | -2.39% | 10.4만 |
|---|
| 2026.06.29 | ₩73,929 | ₩76,381 | ₩72,428 | ₩74,880 | +1.29% | 8만 |
|---|
| 2026.06.26 | ₩69,467 | ₩74,170 | ₩69,390 | ₩73,849 | +6.31% | 42.3만 |
|---|
| 2026.06.25 | ₩69,681 | ₩71,919 | ₩67,148 | ₩70,713 | +1.48% | 5.7만 |
|---|
| 2026.06.24 | ₩70,351 | ₩70,358 | ₩67,524 | ₩69,507 | -1.20% | 3.1만 |
|---|
| 2026.06.23 | ₩71,678 | ₩73,835 | ₩69,869 | ₩69,869 | -2.52% | 5.3만 |
|---|
| 2026.06.22 | ₩69,748 | ₩74,974 | ₩69,681 | ₩73,299 | +5.09% | 9.6만 |
|---|
| 2026.06.18 | ₩66,304 | ₩70,887 | ₩66,304 | ₩70,163 | +5.82% | 17.1만 |
|---|
| 2026.06.17 | ₩63,946 | ₩69,145 | ₩62,292 | ₩65,339 | +2.18% | 7.3만 |
|---|
| 2026.06.16 | ₩68,234 | ₩69,031 | ₩63,115 | ₩63,115 | -7.50% | 6.2만 |
|---|
| 2026.06.15 | ₩69,400 | ₩69,855 | ₩65,138 | ₩66,874 | -3.64% | 6.9만 |
|---|
| 2026.06.12 | ₩65,902 | ₩71,356 | ₩65,688 | ₩69,534 | +5.51% | 8.1만 |
|---|
| 2026.06.11 | ₩62,994 | ₩66,840 | ₩62,311 | ₩65,802 | +4.46% | 6.9만 |
|---|
| 2026.06.10 | ₩65,031 | ₩67,510 | ₩63,155 | ₩63,155 | -2.88% | 3.4만 |
|---|
| 2026.06.09 | ₩67,966 | ₩69,922 | ₩62,579 | ₩65,701 | -3.33% | 4.3만 |
|---|
| 2026.06.08 | ₩67,926 | ₩68,475 | ₩65,212 | ₩66,090 | -2.70% | 3.1만 |
|---|
| 2026.06.05 | ₩71,316 | ₩71,316 | ₩65,179 | ₩67,577 | -5.24% | 3.4만 |
|---|
| 2026.06.04 | ₩67,028 | ₩72,790 | ₩67,028 | ₩71,249 | +6.30% | 6.8만 |
|---|
| 2026.06.03 | ₩64,442 | ₩68,006 | ₩64,321 | ₩65,728 | +2.00% | 6.5만 |
|---|
| 2026.06.02 | ₩67,939 | ₩67,939 | ₩65,098 | ₩66,063 | -2.76% | 3.3만 |
|---|
| 2026.06.01 | ₩68,234 | ₩71,130 | ₩67,008 | ₩67,939 | -0.43% | 3.1만 |
|---|
| 2026.05.29 | ₩65,554 | ₩69,560 | ₩63,638 | ₩68,703 | +4.80% | 5.4만 |
|---|
| 2026.05.28 | ₩67,443 | ₩69,024 | ₩64,321 | ₩65,916 | -2.27% | 5만 |
|---|
| 2026.05.27 | ₩68,475 | ₩70,512 | ₩66,358 | ₩66,358 | -3.09% | 3만 |
|---|
| 2026.05.26 | ₩70,244 | ₩72,435 | ₩68,475 | ₩69,426 | -1.16% | 5만 |
|---|
| 2026.05.22 | ₩69,735 | ₩74,130 | ₩67,537 | ₩68,442 | -1.85% | 7.1만 |
|---|
| 2026.05.21 | ₩67,684 | ₩71,014 | ₩66,398 | ₩70,619 | +4.34% | 5.2만 |
|---|
| 2026.05.20 | ₩66,854 | ₩70,632 | ₩65,661 | ₩69,031 | +3.26% | 6만 |
|---|
| 2026.05.19 | ₩69,051 | ₩69,158 | ₩64,656 | ₩64,656 | -6.37% | 9만 |
|---|
| 2026.05.18 | ₩70,485 | ₩72,629 | ₩67,537 | ₩68,890 | -2.26% | 7.3만 |
|---|
| 2026.05.15 | ₩77,614 | ₩77,614 | ₩71,423 | ₩72,066 | -7.15% | 4.9만 |
|---|
| 2026.05.14 | ₩77,601 | ₩79,061 | ₩75,979 | ₩79,061 | +1.88% | 2.9만 |
|---|
| 2026.05.13 | ₩74,599 | ₩79,329 | ₩74,599 | ₩77,118 | +3.38% | 4.9만 |
|---|
| 2026.05.12 | ₩74,706 | ₩77,326 | ₩72,113 | ₩75,932 | +1.64% | 3.6만 |
|---|
| 2026.05.11 | ₩77,091 | ₩78,230 | ₩74,572 | ₩75,577 | -1.96% | 4.6만 |
|---|
| 2026.05.08 | ₩77,051 | ₩77,051 | ₩75,309 | ₩75,711 | -1.74% | 2.5만 |
|---|
| 2026.05.07 | ₩76,488 | ₩76,904 | ₩74,438 | ₩75,805 | -0.89% | 2.1만 |
|---|
| 2026.05.06 | ₩80,763 | ₩80,763 | ₩76,730 | ₩77,547 | -3.98% | 4.4만 |
|---|
| 2026.05.05 | ₩80,508 | ₩80,508 | ₩77,735 | ₩79,517 | -1.23% | 3.3만 |
|---|
| 2026.05.04 | ₩75,725 | ₩80,187 | ₩75,725 | ₩79,557 | +5.06% | 4.6만 |
|---|
| 2026.05.01 | ₩76,689 | ₩77,058 | ₩74,880 | ₩76,756 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩73,567 | ₩77,902 | ₩73,567 | ₩76,810 | +4.41% | 3.2만 |
|---|
| 2026.04.29 | ₩73,567 | ₩76,864 | ₩72,803 | ₩74,398 | +1.13% | 4.7만 |
|---|
| 2026.04.28 | ₩76,220 | ₩76,609 | ₩72,026 | ₩73,393 | -3.71% | 8.3만 |
|---|
| 2026.04.27 | ₩75,162 | ₩78,108 | ₩74,210 | ₩76,622 | +1.94% | 10.9만 |
|---|
| 2026.04.24 | ₩71,879 | ₩74,907 | ₩71,691 | ₩72,857 | +1.36% | 5.9만 |
|---|
| 2026.04.23 | ₩72,750 | ₩74,894 | ₩70,016 | ₩72,374 | -0.52% | 9.2만 |
|---|
| 2026.04.22 | ₩76,046 | ₩76,046 | ₩69,694 | ₩70,163 | -7.74% | 18.6만 |
|---|
| 2026.04.21 | ₩77,721 | ₩78,646 | ₩68,823 | ₩69,266 | -10.88% | 64.9만 |
|---|
| 2026.04.20 | ₩94,619 | ₩94,706 | ₩90,679 | ₩93,661 | -1.01% | 7만 |
|---|
| 2026.04.17 | ₩91,805 | ₩99,161 | ₩91,805 | ₩94,203 | +2.61% | 3.2만 |
|---|
| 2026.04.16 | ₩92,314 | ₩95,074 | ₩89,326 | ₩90,987 | -1.44% | 1.9만 |
|---|
| 2026.04.15 | ₩91,135 | ₩95,758 | ₩89,540 | ₩92,890 | +1.93% | 5.5만 |
|---|
| 2026.04.14 | ₩87,865 | ₩92,260 | ₩79,396 | ₩90,853 | +3.40% | 10.1만 |
|---|
| 2026.04.13 | ₩84,743 | ₩91,765 | ₩83,057 | ₩86,445 | +2.01% | 6.2만 |
|---|
| 2026.04.10 | ₩88,106 | ₩89,600 | ₩84,850 | ₩85,265 | -3.22% | 8.2만 |
|---|
| 2026.04.09 | ₩85,091 | ₩91,121 | ₩85,091 | ₩88,455 | +3.95% | 8.4만 |
|---|
| 2026.04.08 | ₩85,118 | ₩89,071 | ₩80,857 | ₩85,292 | +0.20% | 14만 |
|---|
| 2026.04.07 | ₩85,292 | ₩86,418 | ₩78,244 | ₩83,282 | -2.36% | 6.1만 |
|---|
| 2026.04.06 | ₩96,475 | ₩96,475 | ₩84,046 | ₩84,435 | -12.48% | 4.9만 |
|---|
| 2026.04.02 | ₩93,172 | ₩95,892 | ₩90,451 | ₩94,465 | +1.39% | 3.8만 |
|---|
| 2026.04.01 | ₩87,570 | ₩93,172 | ₩86,136 | ₩93,172 | +6.40% | 5.1만 |
|---|
| 2026.03.31 | ₩78,766 | ₩87,570 | ₩78,539 | ₩87,570 | +11.18% | 2.2만 |
|---|
| 2026.03.30 | ₩86,337 | ₩88,240 | ₩75,014 | ₩78,431 | -9.16% | 3.4만 |
|---|
| 2026.03.27 | ₩92,461 | ₩94,136 | ₩82,264 | ₩84,475 | -8.64% | 3.8만 |
|---|
| 2026.03.26 | ₩92,850 | ₩100,274 | ₩90,639 | ₩92,609 | -0.26% | 4.1만 |
|---|
| 2026.03.25 | ₩95,811 | ₩107,202 | ₩87,557 | ₩93,761 | -2.14% | 9.9만 |
|---|
| 2026.03.24 | ₩80,133 | ₩87,101 | ₩79,946 | ₩86,244 | +7.63% | 3.4만 |
|---|
| 2026.03.23 | ₩82,036 | ₩83,108 | ₩74,894 | ₩78,833 | -3.90% | 3만 |
|---|
| 2026.03.20 | ₩79,235 | ₩83,832 | ₩75,162 | ₩78,257 | -1.23% | 3.3만 |
|---|
| 2026.03.19 | ₩80,046 | ₩86,203 | ₩77,802 | ₩79,121 | -1.16% | 3.8만 |
|---|
| 2026.03.18 | ₩84,823 | ₩86,806 | ₩78,726 | ₩78,726 | -7.19% | 2.6만 |
|---|
| 2026.03.17 | ₩81,996 | ₩87,101 | ₩78,003 | ₩86,163 | +5.08% | 3.4만 |
|---|
| 2026.03.16 | ₩82,639 | ₩82,679 | ₩78,405 | ₩81,674 | -1.17% | 1.3만 |
|---|
| 2026.03.13 | ₩81,728 | ₩83,416 | ₩76,381 | ₩80,482 | -1.52% | 3만 |
|---|
| 2026.03.12 | ₩86,833 | ₩86,833 | ₩79,745 | ₩80,267 | -7.56% | 1.7만 |
|---|
| 2026.03.11 | ₩83,939 | ₩89,768 | ₩83,939 | ₩86,002 | +2.46% | 3.7만 |
|---|
| 2026.03.10 | ₩83,724 | ₩91,254 | ₩81,158 | ₩84,140 | +0.50% | 8.5만 |
|---|
| 2026.03.09 | ₩70,311 | ₩86,572 | ₩70,311 | ₩83,229 | +18.37% | 7.7만 |
|---|
| 2026.03.06 | ₩69,855 | ₩75,028 | ₩68,877 | ₩74,867 | +7.17% | 2.5만 |
|---|
| 2026.03.05 | ₩76,381 | ₩76,515 | ₩69,688 | ₩72,066 | -5.65% | 3.8만 |
|---|
| 2026.03.04 | ₩72,770 | ₩80,388 | ₩72,770 | ₩77,105 | +5.96% | 1.7만 |
|---|
| 2026.03.03 | ₩72,522 | ₩74,813 | ₩71,021 | ₩74,813 | +3.16% | 1.5만 |
|---|
| 2026.03.02 | ₩72,173 | ₩73,701 | ₩69,386 | ₩72,636 | +0.64% | 2.4만 |
|---|
| 2026.02.27 | ₩79,423 | ₩79,510 | ₩73,621 | ₩73,621 | -7.31% | 1.6만 |
|---|
| 2026.02.26 | ₩78,941 | ₩80,549 | ₩76,381 | ₩78,458 | -0.61% | 1.8만 |
|---|
| 2026.02.25 | ₩79,195 | ₩84,341 | ₩77,721 | ₩78,699 | -0.63% | 3.8만 |
|---|
| 2026.02.24 | ₩72,388 | ₩80,401 | ₩72,294 | ₩78,016 | +7.77% | 3.5만 |
|---|
| 2026.02.23 | ₩68,341 | ₩74,056 | ₩64,991 | ₩71,798 | +5.06% | 4.1만 |
|---|
| 2026.02.20 | ₩70,753 | ₩72,723 | ₩64,428 | ₩66,626 | -5.83% | 4.2만 |
|---|
| 2026.02.19 | ₩71,034 | ₩71,651 | ₩65,822 | ₩70,512 | -0.74% | 5.8만 |
|---|
| 2026.02.18 | ₩81,420 | ₩87,101 | ₩68,529 | ₩71,664 | -11.98% | 26.2만 |
|---|
| 2026.02.17 | ₩87,664 | ₩87,664 | ₩69,132 | ₩78,049 | -10.97% | 13.5만 |
|---|
| 2026.02.13 | ₩107,269 | ₩111,945 | ₩88,555 | ₩88,830 | -17.19% | 6.5만 |
|---|
| 2026.02.12 | ₩107,202 | ₩113,071 | ₩104,918 | ₩111,168 | +3.70% | 2.5만 |
|---|
| 2026.02.11 | ₩115,255 | ₩116,508 | ₩108,542 | ₩110,806 | -3.86% | 4.7만 |
|---|
| 2026.02.10 | ₩103,503 | ₩116,073 | ₩101,292 | ₩112,059 | +8.27% | 4.1만 |
|---|
| 2026.02.09 | ₩96,428 | ₩108,944 | ₩96,428 | ₩105,955 | +9.88% | 5.7만 |
|---|
| 2026.02.06 | ₩95,369 | ₩99,697 | ₩95,141 | ₩97,017 | +1.73% | 3만 |
|---|
| 2026.02.05 | ₩103,945 | ₩104,548 | ₩92,488 | ₩94,940 | -8.66% | 3.3만 |
|---|
| 2026.02.04 | ₩108,394 | ₩109,078 | ₩100,635 | ₩106,170 | -2.05% | 2만 |
|---|
| 2026.02.03 | ₩105,808 | ₩111,878 | ₩104,522 | ₩111,878 | +5.74% | 3.1만 |
|---|
| 2026.02.02 | ₩102,860 | ₩104,826 | ₩101,842 | ₩104,508 | +1.60% | 1.8만 |
|---|
| 2026.01.30 | ₩106,853 | ₩109,212 | ₩102,311 | ₩103,919 | -2.75% | 1.5만 |
|---|
| 2026.01.29 | ₩108,461 | ₩111,892 | ₩104,522 | ₩107,014 | -1.33% | 1.4만 |
|---|
| 2026.01.28 | ₩113,979 | ₩115,242 | ₩108,635 | ₩109,748 | -3.71% | 2.1만 |
|---|
| 2026.01.27 | ₩108,421 | ₩113,232 | ₩108,341 | ₩112,883 | +4.12% | 1.8만 |
|---|
| 2026.01.26 | ₩107,295 | ₩114,277 | ₩107,295 | ₩110,806 | +3.27% | 1.8만 |
|---|
| 2026.01.23 | ₩115,885 | ₩115,885 | ₩106,599 | ₩109,238 | -5.74% | 2.2만 |
|---|
| 2026.01.22 | ₩105,647 | ₩117,118 | ₩104,522 | ₩114,223 | +8.12% | 5.8만 |
|---|
| 2026.01.21 | ₩97,768 | ₩105,754 | ₩97,277 | ₩105,754 | +8.17% | 3.6만 |
|---|
| 2026.01.20 | ₩98,451 | ₩101,426 | ₩95,758 | ₩95,758 | -2.74% | 1.8만 |
|---|
| 2026.01.16 | ₩100,180 | ₩104,796 | ₩98,317 | ₩98,532 | -1.65% | 2.3만 |
|---|
| 2026.01.15 | ₩101,641 | ₩104,790 | ₩100,250 | ₩100,354 | -1.27% | 1.3만 |
|---|
| 2026.01.14 | ₩106,786 | ₩113,232 | ₩99,161 | ₩105,017 | -1.66% | 4.5만 |
|---|
| 2026.01.13 | ₩105,701 | ₩109,212 | ₩103,182 | ₩109,212 | +3.32% | 1.6만 |
|---|
| 2026.01.12 | ₩109,118 | ₩112,454 | ₩103,182 | ₩104,254 | -4.46% | 4만 |
|---|
| 2026.01.09 | ₩100,502 | ₩108,381 | ₩99,429 | ₩107,188 | +6.65% | 3.2만 |
|---|
| 2026.01.08 | ₩108,836 | ₩108,836 | ₩97,647 | ₩98,759 | -9.26% | 6.1만 |
|---|
| 2026.01.07 | ₩108,836 | ₩109,895 | ₩104,522 | ₩104,642 | -3.85% | 3.3만 |
|---|
| 2026.01.06 | ₩110,069 | ₩116,327 | ₩107,349 | ₩107,965 | -1.91% | 4.9만 |
|---|
| 2026.01.05 | ₩119,275 | ₩122,009 | ₩108,622 | ₩110,042 | -7.74% | 3.2만 |
|---|
| 2026.01.02 | ₩117,855 | ₩121,928 | ₩116,386 | ₩121,540 | +3.13% | 2.5만 |
|---|
| 2025.12.31 | ₩109,882 | ₩117,520 | ₩108,944 | ₩116,729 | +6.23% | 2.9만 |
|---|
| 2025.12.30 | ₩110,418 | ₩113,044 | ₩110,284 | ₩110,779 | +0.33% | 1.7만 |
|---|
| 2025.12.29 | ₩109,614 | ₩114,572 | ₩109,614 | ₩110,284 | +0.61% | 1.9만 |
|---|
| 2025.12.26 | ₩111,758 | ₩115,610 | ₩111,055 | ₩114,893 | +2.81% | 3.7만 |
|---|
| 2025.12.24 | ₩112,588 | ₩113,835 | ₩109,614 | ₩112,562 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩113,031 | ₩116,729 | ₩111,155 | ₩112,213 | -0.72% | 3.7만 |
|---|
| 2025.12.22 | ₩103,825 | ₩111,195 | ₩103,825 | ₩110,980 | +6.89% | 2만 |
|---|
| 2025.12.19 | ₩100,768 | ₩107,202 | ₩100,768 | ₩105,513 | +4.71% | 8.7만 |
|---|
| 2025.12.18 | ₩101,775 | ₩104,113 | ₩98,572 | ₩102,873 | +1.08% | 2.2만 |
|---|
| 2025.12.17 | ₩106,364 | ₩109,580 | ₩95,490 | ₩101,627 | -4.45% | 5.5만 |
|---|
| 2025.12.16 | ₩107,202 | ₩110,412 | ₩100,783 | ₩104,522 | -2.50% | 4.1만 |
|---|
| 2025.12.15 | ₩112,026 | ₩112,026 | ₩106,223 | ₩108,099 | -3.50% | 2.9만 |
|---|
| 2025.12.12 | ₩115,898 | ₩122,277 | ₩107,470 | ₩111,758 | -3.57% | 4.5만 |
|---|
| 2025.12.11 | ₩114,184 | ₩122,183 | ₩107,831 | ₩118,471 | +3.75% | 7.1만 |
|---|
| 2025.12.10 | ₩122,665 | ₩127,362 | ₩114,357 | ₩114,800 | -6.41% | 4.8만 |
|---|
| 2025.12.09 | ₩109,439 | ₩130,304 | ₩109,064 | ₩127,503 | +16.51% | 14.4만 |
|---|
| 2025.12.08 | ₩110,766 | ₩111,222 | ₩105,326 | ₩109,453 | -1.19% | 9만 |
|---|
| 2025.12.05 | ₩115,242 | ₩115,242 | ₩104,522 | ₩107,188 | -6.99% | 15.4만 |
|---|
| 2025.12.04 | ₩120,200 | ₩123,818 | ₩111,222 | ₩121,191 | +0.82% | 4.8만 |
|---|
| 2025.12.03 | ₩118,263 | ₩133,989 | ₩113,902 | ₩120,816 | +2.16% | 16.3만 |
|---|
| 2025.12.02 | ₩117,346 | ₩123,845 | ₩111,382 | ₩119,530 | +1.86% | 10.9만 |
|---|
| 2025.12.01 | ₩134,538 | ₩139,977 | ₩99,175 | ₩111,369 | -17.22% | 53만 |
|---|
| 2025.11.28 | ₩148,742 | ₩148,742 | ₩129,982 | ₩134,002 | -9.91% | 6.7만 |
|---|
| 2025.11.26 | ₩143,556 | ₩147,402 | ₩140,702 | ₩147,402 | +2.68% | 5.4만 |
|---|
| 2025.11.25 | ₩138,022 | ₩147,402 | ₩135,757 | ₩140,126 | +1.52% | 9만 |
|---|
| 2025.11.24 | ₩144,722 | ₩144,749 | ₩133,533 | ₩143,382 | -0.93% | 12.2만 |
|---|
| 2025.11.21 | ₩135,476 | ₩150,431 | ₩128,602 | ₩140,702 | +3.86% | 30.5만 |
|---|
| 2025.11.20 | ₩148,742 | ₩154,102 | ₩134,002 | ₩137,499 | -7.56% | 21.5만 |
|---|
| 2025.11.19 | ₩154,638 | ₩171,389 | ₩144,912 | ₩148,742 | -3.81% | 33.9만 |
|---|
| 2025.11.18 | ₩139,737 | ₩161,539 | ₩136,682 | ₩154,102 | +10.28% | 24.5만 |
|---|
| 2025.11.17 | ₩145,620 | ₩148,313 | ₩138,813 | ₩145,841 | +0.15% | 18.2만 |
|---|
| 2025.11.14 | ₩141,506 | ₩148,528 | ₩140,702 | ₩142,504 | +0.71% | 17.9만 |
|---|
| 2025.11.13 | ₩133,158 | ₩156,782 | ₩128,709 | ₩150,846 | +13.28% | 27.3만 |
|---|
| 2025.11.12 | ₩157,841 | ₩157,841 | ₩127,315 | ₩136,943 | -13.24% | 12.7만 |
|---|
| 2025.11.11 | ₩159,208 | ₩169,352 | ₩147,014 | ₩150,967 | -5.18% | 25.2만 |
|---|
| 2025.11.10 | ₩168,427 | ₩172,863 | ₩154,920 | ₩154,920 | -8.02% | 30.8만 |
|---|
| 2025.11.07 | ₩159,462 | ₩172,032 | ₩153,137 | ₩170,183 | +6.72% | 7.9만 |
|---|
| 2025.11.06 | ₩160,802 | ₩160,802 | ₩152,762 | ₩159,851 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩138,290 | ₩162,142 | ₩136,575 | ₩160,802 | +16.28% | 8.9만 |
|---|
| 2025.11.04 | ₩136,628 | ₩146,076 | ₩134,002 | ₩140,622 | +2.92% | 10.7만 |
|---|
| 2025.11.03 | ₩146,062 | ₩148,742 | ₩134,002 | ₩140,367 | -3.90% | 36.6만 |
|---|
| 2025.10.31 | ₩143,731 | ₩149,560 | ₩135,396 | ₩147,536 | +2.65% | 22.1만 |
|---|
| 2025.10.30 | ₩155,442 | ₩160,186 | ₩138,303 | ₩143,717 | -7.54% | 22.7만 |
|---|
| 2025.10.29 | ₩162,692 | ₩162,692 | ₩145,653 | ₩158,122 | -2.81% | 20.2만 |
|---|
| 2025.10.28 | ₩176,266 | ₩176,266 | ₩158,256 | ₩166,846 | -5.34% | 20.1만 |
|---|
| 2025.10.27 | ₩180,903 | ₩185,526 | ₩151,354 | ₩164,849 | -8.87% | 31만 |
|---|
| 2025.10.24 | ₩175,583 | ₩184,092 | ₩174,216 | ₩178,544 | +1.69% | 13.5만 |
|---|
| 2025.10.23 | ₩183,462 | ₩188,206 | ₩172,112 | ₩174,095 | -5.11% | 6.4만 |
|---|
| 2025.10.22 | ₩172,246 | ₩192,963 | ₩172,246 | ₩188,313 | +9.33% | 8.8만 |
|---|
| 2025.10.21 | ₩198,323 | ₩199,495 | ₩173,579 | ₩173,586 | -12.47% | 12.4만 |
|---|
| 2025.10.20 | ₩205,613 | ₩207,636 | ₩191,623 | ₩198,537 | -3.44% | 9.4만 |
|---|
| 2025.10.17 | ₩208,735 | ₩213,617 | ₩203,455 | ₩211,482 | +1.32% | 13.6만 |
|---|
| 2025.10.16 | ₩215,877 | ₩218,423 | ₩201,003 | ₩209,861 | -2.79% | 11.8만 |
|---|
| 2025.10.15 | ₩229,934 | ₩241,137 | ₩211,723 | ₩213,144 | -7.30% | 17.1만 |
|---|
| 2025.10.14 | ₩209,968 | ₩252,259 | ₩209,968 | ₩237,063 | +12.90% | 19.2만 |
|---|
| 2025.10.13 | ₩241,190 | ₩245,183 | ₩203,683 | ₩213,077 | -11.66% | 14.9만 |
|---|
| 2025.10.10 | ₩238,457 | ₩266,932 | ₩216,896 | ₩232,627 | -2.44% | 32.7만 |
|---|