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 | ₩60,154 | ₩60,423 | ₩57,417 | ₩59,094 | -1.76% | 8.4만 |
| 2026.10.08 | ₩58,357 | ₩61,234 | ₩58,142 | ₩61,093 | +4.69% | 5.1만 |
| 2026.10.07 | ₩57,096 | ₩60,905 | ₩56,841 | ₩59,564 | +4.32% | 6만 |
| 2026.10.06 | ₩61,174 | ₩62,676 | ₩57,015 | ₩57,397 | -6.17% | 10.2만 |
| 2026.10.05 | ₩61,053 | ₩62,778 | ₩58,799 | ₩60,932 | -0.20% | 6.5만 |
| 2026.10.02 | ₩62,488 | ₩64,025 | ₩59,195 | ₩61,321 | -1.87% | 7.7만 |
| 2026.10.01 | ₩64,595 | ₩66,003 | ₩59,658 | ₩60,060 | -7.02% | 8만 |
| 2026.09.30 | ₩64,098 | ₩67,009 | ₩64,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,172 |
| +1.67% |
| 6.1만 |
| 2026.09.29 | ₩63,790 | ₩64,393 | ₩62,448 | ₩63,414 | -0.59% | 8.4만 |
|---|
| 2026.09.28 | ₩64,769 | ₩65,722 | ₩63,065 | ₩63,736 | -1.59% | 4.2만 |
|---|
| 2026.09.25 | ₩66,030 | ₩66,151 | ₩63,776 | ₩65,359 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩65,748 | ₩66,406 | ₩63,830 | ₩65,762 | +0.02% | 8.6만 |
|---|
| 2026.09.23 | ₩67,747 | ₩68,063 | ₩60,382 | ₩66,292 | -2.15% | 17.5만 |
|---|
| 2026.09.22 | ₩72,510 | ₩73,757 | ₩66,044 | ₩67,063 | -7.51% | 14.1만 |
|---|
| 2026.09.21 | ₩72,228 | ₩73,858 | ₩71,195 | ₩72,040 | -0.26% | 9.7만 |
|---|
| 2026.09.18 | ₩71,155 | ₩72,255 | ₩69,491 | ₩71,168 | +0.02% | 10만 |
|---|
| 2026.09.17 | ₩75,421 | ₩76,608 | ₩71,477 | ₩72,255 | -4.20% | 13.5만 |
|---|
| 2026.09.16 | ₩73,798 | ₩75,488 | ₩71,450 | ₩72,657 | -1.55% | 9.7만 |
|---|
| 2026.09.15 | ₩75,112 | ₩75,609 | ₩73,127 | ₩74,006 | -1.47% | 10.6만 |
|---|
| 2026.09.14 | ₩71,477 | ₩77,205 | ₩70,645 | ₩76,266 | +6.70% | 10.3만 |
|---|
| 2026.09.11 | ₩73,489 | ₩75,233 | ₩71,222 | ₩72,040 | -1.97% | 8.9만 |
|---|
| 2026.09.10 | ₩74,602 | ₩77,138 | ₩72,483 | ₩72,912 | -2.27% | 11.3만 |
|---|
| 2026.09.09 | ₩78,506 | ₩79,164 | ₩74,723 | ₩74,777 | -4.75% | 9.2만 |
|---|
| 2026.09.08 | ₩76,990 | ₩81,176 | ₩75,931 | ₩79,271 | +2.96% | 19.3만 |
|---|
| 2026.09.04 | ₩76,964 | ₩78,064 | ₩75,890 | ₩77,715 | +0.98% | 10.4만 |
|---|
| 2026.09.03 | ₩80,170 | ₩80,914 | ₩76,870 | ₩77,420 | -3.43% | 11.4만 |
|---|
| 2026.09.02 | ₩75,823 | ₩80,666 | ₩75,823 | ₩80,049 | +5.57% | 26.8만 |
|---|
| 2026.09.01 | ₩77,822 | ₩77,876 | ₩74,240 | ₩74,589 | -4.15% | 5.8만 |
|---|
| 2026.08.31 | ₩81,216 | ₩81,699 | ₩77,239 | ₩79,110 | -2.59% | 4.5만 |
|---|
| 2026.08.28 | ₩83,329 | ₩84,490 | ₩80,351 | ₩81,538 | -2.15% | 4만 |
|---|
| 2026.08.27 | ₩83,175 | ₩85,268 | ₩81,230 | ₩84,919 | +2.10% | 8만 |
|---|
| 2026.08.26 | ₩86,529 | ₩86,529 | ₩81,109 | ₩82,477 | -4.68% | 9.2만 |
|---|
| 2026.08.25 | ₩78,909 | ₩86,059 | ₩77,809 | ₩85,053 | +7.79% | 14.7만 |
|---|
| 2026.08.24 | ₩71,155 | ₩79,043 | ₩68,633 | ₩78,681 | +10.58% | 13.9만 |
|---|
| 2026.08.21 | ₩70,403 | ₩71,101 | ₩65,775 | ₩69,196 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩70,873 | ₩70,954 | ₩67,747 | ₩69,739 | -1.60% | 2.2만 |
|---|
| 2026.08.19 | ₩72,684 | ₩73,690 | ₩69,786 | ₩71,047 | -2.25% | 8.8만 |
|---|
| 2026.08.18 | ₩68,827 | ₩72,376 | ₩68,150 | ₩70,893 | +3.00% | 7.1만 |
|---|
| 2026.08.17 | ₩69,183 | ₩71,906 | ₩65,628 | ₩70,994 | +2.62% | 3.5만 |
|---|
| 2026.08.14 | ₩67,264 | ₩70,618 | ₩65,131 | ₩70,618 | +4.99% | 4.2만 |
|---|
| 2026.08.13 | ₩63,495 | ₩68,753 | ₩63,468 | ₩66,768 | +5.16% | 5.1만 |
|---|
| 2026.08.12 | ₩62,985 | ₩65,735 | ₩62,059 | ₩63,146 | +0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩62,260 | ₩63,660 | ₩61,855 | ₩62,260 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩62,636 | ₩62,636 | ₩60,382 | ₩61,979 | -1.05% | 3.6만 |
|---|
| 2026.08.07 | ₩63,052 | ₩63,622 | ₩61,543 | ₩62,878 | -0.28% | 3.4만 |
|---|
| 2026.08.06 | ₩62,213 | ₩63,602 | ₩60,691 | ₩62,274 | +0.10% | 4만 |
|---|
| 2026.08.05 | ₩62,784 | ₩63,226 | ₩60,838 | ₩62,529 | -0.41% | 2.8만 |
|---|
| 2026.08.04 | ₩59,698 | ₩62,167 | ₩58,598 | ₩62,059 | +3.96% | 6.3만 |
|---|
| 2026.08.03 | ₩56,371 | ₩59,537 | ₩55,620 | ₩57,874 | +2.67% | 4.8만 |
|---|
| 2026.07.31 | ₩57,766 | ₩58,088 | ₩56,344 | ₩57,458 | -0.53% | 2.3만 |
|---|
| 2026.07.30 | ₩56,331 | ₩58,349 | ₩56,331 | ₩58,182 | +3.29% | 5.9만 |
|---|
| 2026.07.29 | ₩55,097 | ₩57,793 | ₩54,399 | ₩55,606 | +0.93% | 4.5만 |
|---|
| 2026.07.28 | ₩56,559 | ₩58,072 | ₩54,097 | ₩55,808 | -1.33% | 6.3만 |
|---|
| 2026.07.27 | ₩57,203 | ₩61,053 | ₩56,317 | ₩56,331 | -1.52% | 6.8만 |
|---|
| 2026.07.24 | ₩59,430 | ₩60,369 | ₩55,714 | ₩57,793 | -2.75% | 10.7만 |
|---|
| 2026.07.23 | ₩59,242 | ₩60,449 | ₩57,028 | ₩60,355 | +1.88% | 4.3만 |
|---|
| 2026.07.22 | ₩60,731 | ₩60,744 | ₩59,242 | ₩59,832 | -1.48% | 3.8만 |
|---|
| 2026.07.21 | ₩59,376 | ₩62,070 | ₩59,376 | ₩61,281 | +3.21% | 5.1만 |
|---|
| 2026.07.20 | ₩59,309 | ₩60,919 | ₩58,021 | ₩59,698 | +0.66% | 2.8만 |
|---|
| 2026.07.17 | ₩58,008 | ₩61,375 | ₩57,283 | ₩58,410 | +0.69% | 7.4만 |
|---|
| 2026.07.16 | ₩60,637 | ₩61,087 | ₩58,048 | ₩59,403 | -2.04% | 8.7만 |
|---|
| 2026.07.15 | ₩63,723 | ₩65,064 | ₩59,946 | ₩60,959 | -4.34% | 9.5만 |
|---|
| 2026.07.14 | ₩66,191 | ₩67,050 | ₩61,965 | ₩62,193 | -6.04% | 8.9만 |
|---|
| 2026.07.13 | ₩69,183 | ₩70,893 | ₩64,528 | ₩64,903 | -6.19% | 10.4만 |
|---|
| 2026.07.10 | ₩68,928 | ₩69,726 | ₩66,084 | ₩67,170 | -2.55% | 5.7만 |
|---|
| 2026.07.09 | ₩68,177 | ₩69,746 | ₩66,848 | ₩69,411 | +1.81% | 5.7만 |
|---|
| 2026.07.08 | ₩68,002 | ₩68,914 | ₩65,212 | ₩66,808 | -1.76% | 5.8만 |
|---|
| 2026.07.07 | ₩69,760 | ₩70,518 | ₩66,674 | ₩68,109 | -2.37% | 7.7만 |
|---|
| 2026.07.06 | ₩71,638 | ₩72,738 | ₩69,223 | ₩69,558 | -2.90% | 3.3만 |
|---|
| 2026.07.02 | ₩70,846 | ₩74,061 | ₩68,458 | ₩70,444 | -0.57% | 6.9만 |
|---|
| 2026.07.01 | ₩71,155 | ₩73,704 | ₩68,230 | ₩70,491 | -0.93% | 5.3만 |
|---|
| 2026.06.30 | ₩74,213 | ₩76,199 | ₩71,758 | ₩72,443 | -2.39% | 10.4만 |
|---|
| 2026.06.29 | ₩74,012 | ₩76,467 | ₩72,510 | ₩74,965 | +1.29% | 8만 |
|---|
| 2026.06.26 | ₩69,545 | ₩74,254 | ₩69,468 | ₩73,932 | +6.31% | 42.3만 |
|---|
| 2026.06.25 | ₩69,760 | ₩72,000 | ₩67,224 | ₩70,793 | +1.48% | 5.7만 |
|---|
| 2026.06.24 | ₩70,430 | ₩70,437 | ₩67,600 | ₩69,585 | -1.20% | 3.1만 |
|---|
| 2026.06.23 | ₩71,758 | ₩73,918 | ₩69,947 | ₩69,947 | -2.52% | 5.3만 |
|---|
| 2026.06.22 | ₩69,827 | ₩75,059 | ₩69,760 | ₩73,382 | +5.09% | 9.6만 |
|---|
| 2026.06.18 | ₩66,379 | ₩70,967 | ₩66,379 | ₩70,243 | +5.82% | 17.1만 |
|---|
| 2026.06.17 | ₩64,018 | ₩69,223 | ₩62,362 | ₩65,413 | +2.18% | 7.3만 |
|---|
| 2026.06.16 | ₩68,311 | ₩69,109 | ₩63,186 | ₩63,186 | -7.50% | 6.2만 |
|---|
| 2026.06.15 | ₩69,478 | ₩69,934 | ₩65,212 | ₩66,949 | -3.64% | 6.9만 |
|---|
| 2026.06.12 | ₩65,976 | ₩71,436 | ₩65,762 | ₩69,612 | +5.51% | 8.1만 |
|---|
| 2026.06.11 | ₩63,065 | ₩66,916 | ₩62,381 | ₩65,876 | +4.46% | 6.9만 |
|---|
| 2026.06.10 | ₩65,104 | ₩67,586 | ₩63,226 | ₩63,226 | -2.88% | 3.4만 |
|---|
| 2026.06.09 | ₩68,042 | ₩70,001 | ₩62,649 | ₩65,775 | -3.33% | 4.3만 |
|---|
| 2026.06.08 | ₩68,002 | ₩68,552 | ₩65,286 | ₩66,164 | -2.70% | 3.1만 |
|---|
| 2026.06.05 | ₩71,396 | ₩71,396 | ₩65,252 | ₩67,653 | -5.24% | 3.4만 |
|---|
| 2026.06.04 | ₩67,103 | ₩72,872 | ₩67,103 | ₩71,329 | +6.30% | 6.8만 |
|---|
| 2026.06.03 | ₩64,514 | ₩68,083 | ₩64,393 | ₩65,802 | +2.00% | 6.5만 |
|---|
| 2026.06.02 | ₩68,016 | ₩68,016 | ₩65,172 | ₩66,137 | -2.76% | 3.3만 |
|---|
| 2026.06.01 | ₩68,311 | ₩71,210 | ₩67,083 | ₩68,016 | -0.43% | 3.1만 |
|---|
| 2026.05.29 | ₩65,628 | ₩69,639 | ₩63,709 | ₩68,780 | +4.80% | 5.4만 |
|---|
| 2026.05.28 | ₩67,519 | ₩69,102 | ₩64,393 | ₩65,990 | -2.27% | 5만 |
|---|
| 2026.05.27 | ₩68,552 | ₩70,591 | ₩66,433 | ₩66,433 | -3.09% | 3만 |
|---|
| 2026.05.26 | ₩70,323 | ₩72,516 | ₩68,552 | ₩69,505 | -1.16% | 5만 |
|---|
| 2026.05.22 | ₩69,813 | ₩74,213 | ₩67,613 | ₩68,519 | -1.85% | 7.1만 |
|---|
| 2026.05.21 | ₩67,761 | ₩71,094 | ₩66,473 | ₩70,699 | +4.34% | 5.2만 |
|---|
| 2026.05.20 | ₩66,929 | ₩70,712 | ₩65,735 | ₩69,109 | +3.26% | 6만 |
|---|
| 2026.05.19 | ₩69,129 | ₩69,236 | ₩64,729 | ₩64,729 | -6.37% | 9만 |
|---|
| 2026.05.18 | ₩70,564 | ₩72,711 | ₩67,613 | ₩68,968 | -2.26% | 7.3만 |
|---|
| 2026.05.15 | ₩77,701 | ₩77,701 | ₩71,504 | ₩72,147 | -7.15% | 4.9만 |
|---|
| 2026.05.14 | ₩77,688 | ₩79,150 | ₩76,065 | ₩79,150 | +1.88% | 2.9만 |
|---|
| 2026.05.13 | ₩74,683 | ₩79,419 | ₩74,683 | ₩77,205 | +3.38% | 4.9만 |
|---|
| 2026.05.12 | ₩74,790 | ₩77,413 | ₩72,194 | ₩76,018 | +1.64% | 3.6만 |
|---|
| 2026.05.11 | ₩77,178 | ₩78,319 | ₩74,656 | ₩75,662 | -1.96% | 4.6만 |
|---|
| 2026.05.08 | ₩77,138 | ₩77,138 | ₩75,394 | ₩75,796 | -1.74% | 2.5만 |
|---|
| 2026.05.07 | ₩76,575 | ₩76,990 | ₩74,522 | ₩75,890 | -0.89% | 2.1만 |
|---|
| 2026.05.06 | ₩80,854 | ₩80,854 | ₩76,816 | ₩77,634 | -3.98% | 4.4만 |
|---|
| 2026.05.05 | ₩80,599 | ₩80,599 | ₩77,822 | ₩79,606 | -1.23% | 3.3만 |
|---|
| 2026.05.04 | ₩75,810 | ₩80,277 | ₩75,810 | ₩79,647 | +5.06% | 4.6만 |
|---|
| 2026.05.01 | ₩76,776 | ₩77,145 | ₩74,965 | ₩76,843 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩73,650 | ₩77,990 | ₩73,650 | ₩76,896 | +4.41% | 3.2만 |
|---|
| 2026.04.29 | ₩73,650 | ₩76,950 | ₩72,885 | ₩74,482 | +1.13% | 4.7만 |
|---|
| 2026.04.28 | ₩76,306 | ₩76,695 | ₩72,107 | ₩73,476 | -3.71% | 8.3만 |
|---|
| 2026.04.27 | ₩75,246 | ₩78,196 | ₩74,294 | ₩76,709 | +1.94% | 10.9만 |
|---|
| 2026.04.24 | ₩71,960 | ₩74,992 | ₩71,772 | ₩72,939 | +1.36% | 5.9만 |
|---|
| 2026.04.23 | ₩72,832 | ₩74,978 | ₩70,095 | ₩72,456 | -0.52% | 9.2만 |
|---|
| 2026.04.22 | ₩76,132 | ₩76,132 | ₩69,773 | ₩70,243 | -7.74% | 18.6만 |
|---|
| 2026.04.21 | ₩77,809 | ₩78,734 | ₩68,901 | ₩69,344 | -10.88% | 64.9만 |
|---|
| 2026.04.20 | ₩94,725 | ₩94,813 | ₩90,781 | ₩93,766 | -1.01% | 7만 |
|---|
| 2026.04.17 | ₩91,908 | ₩99,273 | ₩91,908 | ₩94,310 | +2.61% | 3.2만 |
|---|
| 2026.04.16 | ₩92,418 | ₩95,182 | ₩89,426 | ₩91,090 | -1.44% | 1.9만 |
|---|
| 2026.04.15 | ₩91,237 | ₩95,866 | ₩89,641 | ₩92,995 | +1.93% | 5.5만 |
|---|
| 2026.04.14 | ₩87,964 | ₩92,364 | ₩79,486 | ₩90,956 | +3.40% | 10.1만 |
|---|
| 2026.04.13 | ₩84,838 | ₩91,868 | ₩83,151 | ₩86,542 | +2.01% | 6.2만 |
|---|
| 2026.04.10 | ₩88,206 | ₩89,701 | ₩84,946 | ₩85,362 | -3.22% | 8.2만 |
|---|
| 2026.04.09 | ₩85,187 | ₩91,224 | ₩85,187 | ₩88,554 | +3.95% | 8.4만 |
|---|
| 2026.04.08 | ₩85,214 | ₩89,172 | ₩80,948 | ₩85,388 | +0.20% | 14만 |
|---|
| 2026.04.07 | ₩85,388 | ₩86,515 | ₩78,332 | ₩83,376 | -2.36% | 6.1만 |
|---|
| 2026.04.06 | ₩96,583 | ₩96,583 | ₩84,141 | ₩84,530 | -12.48% | 4.9만 |
|---|
| 2026.04.02 | ₩93,277 | ₩96,000 | ₩90,553 | ₩94,571 | +1.39% | 3.8만 |
|---|
| 2026.04.01 | ₩87,669 | ₩93,277 | ₩86,234 | ₩93,277 | +6.40% | 5.1만 |
|---|
| 2026.03.31 | ₩78,855 | ₩87,669 | ₩78,627 | ₩87,669 | +11.18% | 2.2만 |
|---|
| 2026.03.30 | ₩86,435 | ₩88,340 | ₩75,099 | ₩78,520 | -9.16% | 3.4만 |
|---|
| 2026.03.27 | ₩92,566 | ₩94,242 | ₩82,357 | ₩84,570 | -8.64% | 3.8만 |
|---|
| 2026.03.26 | ₩92,955 | ₩100,387 | ₩90,741 | ₩92,713 | -0.26% | 4.1만 |
|---|
| 2026.03.25 | ₩95,919 | ₩107,322 | ₩87,656 | ₩93,867 | -2.14% | 9.9만 |
|---|
| 2026.03.24 | ₩80,223 | ₩87,199 | ₩80,036 | ₩86,341 | +7.63% | 3.4만 |
|---|
| 2026.03.23 | ₩82,128 | ₩83,202 | ₩74,978 | ₩78,922 | -3.90% | 3만 |
|---|
| 2026.03.20 | ₩79,325 | ₩83,926 | ₩75,246 | ₩78,345 | -1.23% | 3.3만 |
|---|
| 2026.03.19 | ₩80,136 | ₩86,301 | ₩77,889 | ₩79,211 | -1.16% | 3.8만 |
|---|
| 2026.03.18 | ₩84,919 | ₩86,904 | ₩78,815 | ₩78,815 | -7.19% | 2.6만 |
|---|
| 2026.03.17 | ₩82,088 | ₩87,199 | ₩78,090 | ₩86,260 | +5.08% | 3.4만 |
|---|
| 2026.03.16 | ₩82,732 | ₩82,772 | ₩78,493 | ₩81,766 | -1.17% | 1.3만 |
|---|
| 2026.03.13 | ₩81,820 | ₩83,510 | ₩76,467 | ₩80,572 | -1.52% | 3만 |
|---|
| 2026.03.12 | ₩86,931 | ₩86,931 | ₩79,834 | ₩80,358 | -7.56% | 1.7만 |
|---|
| 2026.03.11 | ₩84,033 | ₩89,869 | ₩84,033 | ₩86,099 | +2.46% | 3.7만 |
|---|
| 2026.03.10 | ₩83,819 | ₩91,357 | ₩81,250 | ₩84,235 | +0.50% | 8.5만 |
|---|
| 2026.03.09 | ₩70,390 | ₩86,670 | ₩70,390 | ₩83,322 | +18.37% | 7.7만 |
|---|
| 2026.03.06 | ₩69,934 | ₩75,112 | ₩68,955 | ₩74,951 | +7.17% | 2.5만 |
|---|
| 2026.03.05 | ₩76,467 | ₩76,601 | ₩69,766 | ₩72,147 | -5.65% | 3.8만 |
|---|
| 2026.03.04 | ₩72,852 | ₩80,478 | ₩72,852 | ₩77,192 | +5.96% | 1.7만 |
|---|
| 2026.03.03 | ₩72,604 | ₩74,898 | ₩71,101 | ₩74,898 | +3.16% | 1.5만 |
|---|
| 2026.03.02 | ₩72,255 | ₩73,784 | ₩69,464 | ₩72,718 | +0.64% | 2.4만 |
|---|
| 2026.02.27 | ₩79,512 | ₩79,600 | ₩73,704 | ₩73,704 | -7.31% | 1.6만 |
|---|
| 2026.02.26 | ₩79,030 | ₩80,639 | ₩76,467 | ₩78,547 | -0.61% | 1.8만 |
|---|
| 2026.02.25 | ₩79,284 | ₩84,436 | ₩77,809 | ₩78,788 | -0.63% | 3.8만 |
|---|
| 2026.02.24 | ₩72,469 | ₩80,492 | ₩72,376 | ₩78,104 | +7.77% | 3.5만 |
|---|
| 2026.02.23 | ₩68,418 | ₩74,140 | ₩65,064 | ₩71,879 | +5.06% | 4.1만 |
|---|
| 2026.02.20 | ₩70,833 | ₩72,805 | ₩64,501 | ₩66,701 | -5.83% | 4.2만 |
|---|
| 2026.02.19 | ₩71,115 | ₩71,732 | ₩65,896 | ₩70,591 | -0.74% | 5.8만 |
|---|
| 2026.02.18 | ₩81,511 | ₩87,199 | ₩68,606 | ₩71,745 | -11.98% | 26.2만 |
|---|
| 2026.02.17 | ₩87,763 | ₩87,763 | ₩69,210 | ₩78,137 | -10.97% | 13.5만 |
|---|
| 2026.02.13 | ₩107,389 | ₩112,071 | ₩88,655 | ₩88,930 | -17.19% | 6.5만 |
|---|
| 2026.02.12 | ₩107,322 | ₩113,198 | ₩105,036 | ₩111,293 | +3.70% | 2.5만 |
|---|
| 2026.02.11 | ₩115,385 | ₩116,639 | ₩108,664 | ₩110,931 | -3.86% | 4.7만 |
|---|
| 2026.02.10 | ₩103,620 | ₩116,203 | ₩101,406 | ₩112,185 | +8.27% | 4.1만 |
|---|
| 2026.02.09 | ₩96,536 | ₩109,066 | ₩96,536 | ₩106,075 | +9.88% | 5.7만 |
|---|
| 2026.02.06 | ₩95,477 | ₩99,810 | ₩95,249 | ₩97,127 | +1.73% | 3만 |
|---|
| 2026.02.05 | ₩104,062 | ₩104,666 | ₩92,592 | ₩95,047 | -8.66% | 3.3만 |
|---|
| 2026.02.04 | ₩108,516 | ₩109,201 | ₩100,749 | ₩106,289 | -2.05% | 2만 |
|---|
| 2026.02.03 | ₩105,927 | ₩112,004 | ₩104,639 | ₩112,004 | +5.74% | 3.1만 |
|---|
| 2026.02.02 | ₩102,976 | ₩104,944 | ₩101,956 | ₩104,626 | +1.60% | 1.8만 |
|---|
| 2026.01.30 | ₩106,974 | ₩109,335 | ₩102,426 | ₩104,036 | -2.75% | 1.5만 |
|---|
| 2026.01.29 | ₩108,583 | ₩112,018 | ₩104,639 | ₩107,135 | -1.33% | 1.4만 |
|---|
| 2026.01.28 | ₩114,108 | ₩115,372 | ₩108,758 | ₩109,871 | -3.71% | 2.1만 |
|---|
| 2026.01.27 | ₩108,543 | ₩113,359 | ₩108,463 | ₩113,010 | +4.12% | 1.8만 |
|---|
| 2026.01.26 | ₩107,416 | ₩114,406 | ₩107,416 | ₩110,931 | +3.27% | 1.8만 |
|---|
| 2026.01.23 | ₩116,016 | ₩116,016 | ₩106,719 | ₩109,362 | -5.74% | 2.2만 |
|---|
| 2026.01.22 | ₩105,766 | ₩117,250 | ₩104,639 | ₩114,352 | +8.12% | 5.8만 |
|---|
| 2026.01.21 | ₩97,878 | ₩105,874 | ₩97,387 | ₩105,874 | +8.17% | 3.6만 |
|---|
| 2026.01.20 | ₩98,562 | ₩101,540 | ₩95,866 | ₩95,866 | -2.74% | 1.8만 |
|---|
| 2026.01.16 | ₩100,293 | ₩104,914 | ₩98,428 | ₩98,643 | -1.65% | 2.3만 |
|---|
| 2026.01.15 | ₩101,755 | ₩104,908 | ₩100,363 | ₩100,467 | -1.27% | 1.3만 |
|---|
| 2026.01.14 | ₩106,907 | ₩113,359 | ₩99,273 | ₩105,136 | -1.66% | 4.5만 |
|---|
| 2026.01.13 | ₩105,820 | ₩109,335 | ₩103,298 | ₩109,335 | +3.32% | 1.6만 |
|---|
| 2026.01.12 | ₩109,241 | ₩112,581 | ₩103,298 | ₩104,371 | -4.46% | 4만 |
|---|
| 2026.01.09 | ₩100,615 | ₩108,503 | ₩99,542 | ₩107,309 | +6.65% | 3.2만 |
|---|
| 2026.01.08 | ₩108,959 | ₩108,959 | ₩97,757 | ₩98,871 | -9.26% | 6.1만 |
|---|
| 2026.01.07 | ₩108,959 | ₩110,019 | ₩104,639 | ₩104,760 | -3.85% | 3.3만 |
|---|
| 2026.01.06 | ₩110,193 | ₩116,458 | ₩107,470 | ₩108,087 | -1.91% | 4.9만 |
|---|
| 2026.01.05 | ₩119,410 | ₩122,146 | ₩108,744 | ₩110,166 | -7.74% | 3.2만 |
|---|
| 2026.01.02 | ₩117,988 | ₩122,066 | ₩116,517 | ₩121,677 | +3.13% | 2.5만 |
|---|
| 2025.12.31 | ₩110,005 | ₩117,652 | ₩109,066 | ₩116,861 | +6.23% | 2.9만 |
|---|
| 2025.12.30 | ₩110,542 | ₩113,171 | ₩110,408 | ₩110,904 | +0.33% | 1.7만 |
|---|
| 2025.12.29 | ₩109,737 | ₩114,701 | ₩109,737 | ₩110,408 | +0.61% | 1.9만 |
|---|
| 2025.12.26 | ₩111,884 | ₩115,741 | ₩111,181 | ₩115,023 | +2.81% | 3.7만 |
|---|
| 2025.12.24 | ₩112,715 | ₩113,963 | ₩109,737 | ₩112,689 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩113,158 | ₩116,861 | ₩111,280 | ₩112,340 | -0.72% | 3.7만 |
|---|
| 2025.12.22 | ₩103,942 | ₩111,320 | ₩103,942 | ₩111,106 | +6.89% | 2만 |
|---|
| 2025.12.19 | ₩100,882 | ₩107,322 | ₩100,882 | ₩105,632 | +4.71% | 8.7만 |
|---|
| 2025.12.18 | ₩101,889 | ₩104,230 | ₩98,683 | ₩102,989 | +1.08% | 2.2만 |
|---|
| 2025.12.17 | ₩106,484 | ₩109,704 | ₩95,597 | ₩101,742 | -4.45% | 5.5만 |
|---|
| 2025.12.16 | ₩107,322 | ₩110,537 | ₩100,896 | ₩104,639 | -2.50% | 4.1만 |
|---|
| 2025.12.15 | ₩112,152 | ₩112,152 | ₩106,343 | ₩108,221 | -3.50% | 2.9만 |
|---|
| 2025.12.12 | ₩116,029 | ₩122,415 | ₩107,591 | ₩111,884 | -3.57% | 4.5만 |
|---|
| 2025.12.11 | ₩114,313 | ₩122,321 | ₩107,953 | ₩118,605 | +3.75% | 7.1만 |
|---|
| 2025.12.10 | ₩122,804 | ₩127,506 | ₩114,486 | ₩114,929 | -6.41% | 4.8만 |
|---|
| 2025.12.09 | ₩109,563 | ₩130,450 | ₩109,187 | ₩127,647 | +16.51% | 14.4만 |
|---|
| 2025.12.08 | ₩110,891 | ₩111,347 | ₩105,444 | ₩109,576 | -1.19% | 9만 |
|---|
| 2025.12.05 | ₩115,372 | ₩115,372 | ₩104,639 | ₩107,309 | -6.99% | 15.4만 |
|---|
| 2025.12.04 | ₩120,335 | ₩123,957 | ₩111,347 | ₩121,328 | +0.82% | 4.8만 |
|---|
| 2025.12.03 | ₩118,397 | ₩134,140 | ₩114,030 | ₩120,952 | +2.16% | 16.3만 |
|---|
| 2025.12.02 | ₩117,478 | ₩123,984 | ₩111,508 | ₩119,664 | +1.86% | 10.9만 |
|---|
| 2025.12.01 | ₩134,690 | ₩140,135 | ₩99,287 | ₩111,495 | -17.22% | 53만 |
|---|
| 2025.11.28 | ₩148,910 | ₩148,910 | ₩130,128 | ₩134,153 | -9.91% | 6.7만 |
|---|
| 2025.11.26 | ₩143,718 | ₩147,568 | ₩140,861 | ₩147,568 | +2.68% | 5.4만 |
|---|
| 2025.11.25 | ₩138,178 | ₩147,568 | ₩135,910 | ₩140,284 | +1.52% | 9만 |
|---|
| 2025.11.24 | ₩144,885 | ₩144,912 | ₩133,683 | ₩143,544 | -0.93% | 12.2만 |
|---|
| 2025.11.21 | ₩135,629 | ₩150,600 | ₩128,747 | ₩140,861 | +3.86% | 30.5만 |
|---|
| 2025.11.20 | ₩148,910 | ₩154,276 | ₩134,153 | ₩137,654 | -7.56% | 21.5만 |
|---|
| 2025.11.19 | ₩154,813 | ₩171,582 | ₩145,076 | ₩148,910 | -3.81% | 33.9만 |
|---|
| 2025.11.18 | ₩139,895 | ₩161,721 | ₩136,836 | ₩154,276 | +10.28% | 24.5만 |
|---|
| 2025.11.17 | ₩145,784 | ₩148,481 | ₩138,969 | ₩146,005 | +0.15% | 18.2만 |
|---|
| 2025.11.14 | ₩141,666 | ₩148,695 | ₩140,861 | ₩142,665 | +0.71% | 17.9만 |
|---|
| 2025.11.13 | ₩133,308 | ₩156,959 | ₩128,854 | ₩151,016 | +13.28% | 27.3만 |
|---|
| 2025.11.12 | ₩158,019 | ₩158,019 | ₩127,459 | ₩137,098 | -13.24% | 12.7만 |
|---|
| 2025.11.11 | ₩159,387 | ₩169,543 | ₩147,179 | ₩151,137 | -5.18% | 25.2만 |
|---|
| 2025.11.10 | ₩168,617 | ₩173,057 | ₩155,094 | ₩155,094 | -8.02% | 30.8만 |
|---|
| 2025.11.07 | ₩159,642 | ₩172,226 | ₩153,310 | ₩170,374 | +6.72% | 7.9만 |
|---|
| 2025.11.06 | ₩160,984 | ₩160,984 | ₩152,934 | ₩160,031 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩138,446 | ₩162,325 | ₩136,729 | ₩160,984 | +16.28% | 8.9만 |
|---|
| 2025.11.04 | ₩136,782 | ₩146,240 | ₩134,153 | ₩140,780 | +2.92% | 10.7만 |
|---|
| 2025.11.03 | ₩146,227 | ₩148,910 | ₩134,153 | ₩140,525 | -3.90% | 36.6만 |
|---|
| 2025.10.31 | ₩143,893 | ₩149,728 | ₩135,548 | ₩147,702 | +2.65% | 22.1만 |
|---|
| 2025.10.30 | ₩155,617 | ₩160,366 | ₩138,459 | ₩143,879 | -7.54% | 22.7만 |
|---|
| 2025.10.29 | ₩162,875 | ₩162,875 | ₩145,818 | ₩158,301 | -2.81% | 20.2만 |
|---|
| 2025.10.28 | ₩176,465 | ₩176,465 | ₩158,435 | ₩167,034 | -5.34% | 20.1만 |
|---|
| 2025.10.27 | ₩181,107 | ₩185,735 | ₩151,524 | ₩165,035 | -8.87% | 31만 |
|---|
| 2025.10.24 | ₩175,781 | ₩184,299 | ₩174,412 | ₩178,745 | +1.69% | 13.5만 |
|---|
| 2025.10.23 | ₩183,669 | ₩188,418 | ₩172,306 | ₩174,292 | -5.11% | 6.4만 |
|---|
| 2025.10.22 | ₩172,440 | ₩193,180 | ₩172,440 | ₩188,525 | +9.33% | 8.8만 |
|---|
| 2025.10.21 | ₩198,546 | ₩199,720 | ₩173,775 | ₩173,782 | -12.47% | 12.4만 |
|---|
| 2025.10.20 | ₩205,844 | ₩207,870 | ₩191,839 | ₩198,761 | -3.44% | 9.4만 |
|---|
| 2025.10.17 | ₩208,970 | ₩213,857 | ₩203,685 | ₩211,720 | +1.32% | 13.6만 |
|---|
| 2025.10.16 | ₩216,120 | ₩218,669 | ₩201,230 | ₩210,097 | -2.79% | 11.8만 |
|---|
| 2025.10.15 | ₩230,193 | ₩241,408 | ₩211,962 | ₩213,384 | -7.30% | 17.1만 |
|---|
| 2025.10.14 | ₩210,204 | ₩252,543 | ₩210,204 | ₩237,330 | +12.90% | 19.2만 |
|---|
| 2025.10.13 | ₩241,462 | ₩245,460 | ₩203,913 | ₩213,317 | -11.66% | 14.9만 |
|---|
| 2025.10.10 | ₩238,725 | ₩267,233 | ₩217,140 | ₩232,890 | -2.44% | 32.7만 |
|---|