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 | ₩60,134 | ₩60,402 | ₩57,398 | ₩59,074 | -1.76% | 8.4만 |
| 2026.10.08 | ₩58,337 | ₩61,213 | ₩58,122 | ₩61,072 | +4.69% | 5.1만 |
| 2026.10.07 | ₩57,076 | ₩60,885 | ₩56,821 | ₩59,544 | +4.32% | 6만 |
| 2026.10.06 | ₩61,153 | ₩62,655 | ₩56,995 | ₩57,378 | -6.17% | 10.2만 |
| 2026.10.05 | ₩61,032 | ₩62,757 | ₩58,779 | ₩60,911 | -0.20% | 6.5만 |
| 2026.10.02 | ₩62,467 | ₩64,003 | ₩59,175 | ₩61,300 | -1.87% | 7.7만 |
| 2026.10.01 | ₩64,573 | ₩65,981 | ₩59,637 | ₩60,040 | -7.02% | 8만 |
| 2026.09.30 | ₩64,076 | ₩66,986 | ₩64,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,149 |
| +1.67% |
| 6.1만 |
| 2026.09.29 | ₩63,768 | ₩64,371 | ₩62,427 | ₩63,392 | -0.59% | 8.4만 |
|---|
| 2026.09.28 | ₩64,747 | ₩65,699 | ₩63,044 | ₩63,714 | -1.59% | 4.2만 |
|---|
| 2026.09.25 | ₩66,007 | ₩66,128 | ₩63,754 | ₩65,337 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩65,726 | ₩66,383 | ₩63,808 | ₩65,739 | +0.02% | 8.6만 |
|---|
| 2026.09.23 | ₩67,724 | ₩68,039 | ₩60,362 | ₩66,269 | -2.15% | 17.5만 |
|---|
| 2026.09.22 | ₩72,485 | ₩73,732 | ₩66,021 | ₩67,040 | -7.51% | 14.1만 |
|---|
| 2026.09.21 | ₩72,203 | ₩73,833 | ₩71,171 | ₩72,015 | -0.26% | 9.7만 |
|---|
| 2026.09.18 | ₩71,130 | ₩72,230 | ₩69,467 | ₩71,144 | +0.02% | 10만 |
|---|
| 2026.09.17 | ₩75,395 | ₩76,582 | ₩71,452 | ₩72,230 | -4.20% | 13.5만 |
|---|
| 2026.09.16 | ₩73,772 | ₩75,462 | ₩71,425 | ₩72,632 | -1.55% | 9.7만 |
|---|
| 2026.09.15 | ₩75,087 | ₩75,583 | ₩73,102 | ₩73,980 | -1.47% | 10.6만 |
|---|
| 2026.09.14 | ₩71,452 | ₩77,179 | ₩70,621 | ₩76,240 | +6.70% | 10.3만 |
|---|
| 2026.09.11 | ₩73,464 | ₩75,207 | ₩71,197 | ₩72,015 | -1.97% | 8.9만 |
|---|
| 2026.09.10 | ₩74,577 | ₩77,112 | ₩72,458 | ₩72,887 | -2.27% | 11.3만 |
|---|
| 2026.09.09 | ₩78,479 | ₩79,137 | ₩74,698 | ₩74,751 | -4.75% | 9.2만 |
|---|
| 2026.09.08 | ₩76,964 | ₩81,148 | ₩75,905 | ₩79,244 | +2.96% | 19.3만 |
|---|
| 2026.09.04 | ₩76,937 | ₩78,037 | ₩75,864 | ₩77,688 | +0.98% | 10.4만 |
|---|
| 2026.09.03 | ₩80,142 | ₩80,887 | ₩76,843 | ₩77,393 | -3.43% | 11.4만 |
|---|
| 2026.09.02 | ₩75,797 | ₩80,639 | ₩75,797 | ₩80,022 | +5.57% | 26.8만 |
|---|
| 2026.09.01 | ₩77,795 | ₩77,849 | ₩74,215 | ₩74,563 | -4.15% | 5.8만 |
|---|
| 2026.08.31 | ₩81,188 | ₩81,671 | ₩77,212 | ₩79,083 | -2.59% | 4.5만 |
|---|
| 2026.08.28 | ₩83,301 | ₩84,461 | ₩80,323 | ₩81,510 | -2.15% | 4만 |
|---|
| 2026.08.27 | ₩83,146 | ₩85,238 | ₩81,202 | ₩84,890 | +2.10% | 8만 |
|---|
| 2026.08.26 | ₩86,499 | ₩86,499 | ₩81,081 | ₩82,449 | -4.68% | 9.2만 |
|---|
| 2026.08.25 | ₩78,882 | ₩86,030 | ₩77,782 | ₩85,024 | +7.79% | 14.7만 |
|---|
| 2026.08.24 | ₩71,130 | ₩79,016 | ₩68,609 | ₩78,654 | +10.58% | 13.9만 |
|---|
| 2026.08.21 | ₩70,379 | ₩71,077 | ₩65,753 | ₩69,172 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩70,849 | ₩70,929 | ₩67,724 | ₩69,716 | -1.60% | 2.2만 |
|---|
| 2026.08.19 | ₩72,659 | ₩73,665 | ₩69,762 | ₩71,023 | -2.25% | 8.8만 |
|---|
| 2026.08.18 | ₩68,804 | ₩72,351 | ₩68,126 | ₩70,869 | +3.00% | 7.1만 |
|---|
| 2026.08.17 | ₩69,159 | ₩71,881 | ₩65,605 | ₩70,969 | +2.62% | 3.5만 |
|---|
| 2026.08.14 | ₩67,241 | ₩70,594 | ₩65,109 | ₩70,594 | +4.99% | 4.2만 |
|---|
| 2026.08.13 | ₩63,473 | ₩68,730 | ₩63,446 | ₩66,745 | +5.16% | 5.1만 |
|---|
| 2026.08.12 | ₩62,963 | ₩65,712 | ₩62,038 | ₩63,124 | +0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩62,239 | ₩63,638 | ₩61,834 | ₩62,239 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩62,615 | ₩62,615 | ₩60,362 | ₩61,957 | -1.05% | 3.6만 |
|---|
| 2026.08.07 | ₩63,030 | ₩63,600 | ₩61,522 | ₩62,856 | -0.28% | 3.4만 |
|---|
| 2026.08.06 | ₩62,192 | ₩63,580 | ₩60,670 | ₩62,252 | +0.10% | 4만 |
|---|
| 2026.08.05 | ₩62,762 | ₩63,205 | ₩60,818 | ₩62,507 | -0.41% | 2.8만 |
|---|
| 2026.08.04 | ₩59,678 | ₩62,145 | ₩58,578 | ₩62,038 | +3.96% | 6.3만 |
|---|
| 2026.08.03 | ₩56,352 | ₩59,517 | ₩55,601 | ₩57,854 | +2.67% | 4.8만 |
|---|
| 2026.07.31 | ₩57,746 | ₩58,068 | ₩56,325 | ₩57,438 | -0.53% | 2.3만 |
|---|
| 2026.07.30 | ₩56,312 | ₩58,328 | ₩56,312 | ₩58,162 | +3.29% | 5.9만 |
|---|
| 2026.07.29 | ₩55,078 | ₩57,773 | ₩54,380 | ₩55,587 | +0.93% | 4.5만 |
|---|
| 2026.07.28 | ₩56,540 | ₩58,052 | ₩54,079 | ₩55,789 | -1.33% | 6.3만 |
|---|
| 2026.07.27 | ₩57,183 | ₩61,032 | ₩56,298 | ₩56,312 | -1.52% | 6.8만 |
|---|
| 2026.07.24 | ₩59,409 | ₩60,348 | ₩55,695 | ₩57,773 | -2.75% | 10.7만 |
|---|
| 2026.07.23 | ₩59,222 | ₩60,429 | ₩57,009 | ₩60,335 | +1.88% | 4.3만 |
|---|
| 2026.07.22 | ₩60,710 | ₩60,724 | ₩59,222 | ₩59,812 | -1.48% | 3.8만 |
|---|
| 2026.07.21 | ₩59,356 | ₩62,049 | ₩59,356 | ₩61,260 | +3.21% | 5.1만 |
|---|
| 2026.07.20 | ₩59,289 | ₩60,898 | ₩58,001 | ₩59,678 | +0.66% | 2.8만 |
|---|
| 2026.07.17 | ₩57,988 | ₩61,354 | ₩57,264 | ₩58,390 | +0.69% | 7.4만 |
|---|
| 2026.07.16 | ₩60,616 | ₩61,066 | ₩58,028 | ₩59,383 | -2.04% | 8.7만 |
|---|
| 2026.07.15 | ₩63,701 | ₩65,042 | ₩59,926 | ₩60,938 | -4.34% | 9.5만 |
|---|
| 2026.07.14 | ₩66,168 | ₩67,027 | ₩61,944 | ₩62,172 | -6.04% | 8.9만 |
|---|
| 2026.07.13 | ₩69,159 | ₩70,869 | ₩64,505 | ₩64,881 | -6.19% | 10.4만 |
|---|
| 2026.07.10 | ₩68,904 | ₩69,702 | ₩66,061 | ₩67,147 | -2.55% | 5.7만 |
|---|
| 2026.07.09 | ₩68,153 | ₩69,722 | ₩66,826 | ₩69,387 | +1.81% | 5.7만 |
|---|
| 2026.07.08 | ₩67,979 | ₩68,891 | ₩65,189 | ₩66,785 | -1.76% | 5.8만 |
|---|
| 2026.07.07 | ₩69,736 | ₩70,493 | ₩66,651 | ₩68,086 | -2.37% | 7.7만 |
|---|
| 2026.07.06 | ₩71,613 | ₩72,713 | ₩69,199 | ₩69,534 | -2.90% | 3.3만 |
|---|
| 2026.07.02 | ₩70,822 | ₩74,035 | ₩68,435 | ₩70,420 | -0.57% | 6.9만 |
|---|
| 2026.07.01 | ₩71,130 | ₩73,678 | ₩68,207 | ₩70,467 | -0.93% | 5.3만 |
|---|
| 2026.06.30 | ₩74,188 | ₩76,173 | ₩71,734 | ₩72,418 | -2.39% | 10.4만 |
|---|
| 2026.06.29 | ₩73,987 | ₩76,441 | ₩72,485 | ₩74,939 | +1.29% | 8만 |
|---|
| 2026.06.26 | ₩69,521 | ₩74,228 | ₩69,445 | ₩73,906 | +6.31% | 42.3만 |
|---|
| 2026.06.25 | ₩69,736 | ₩71,975 | ₩67,201 | ₩70,768 | +1.48% | 5.7만 |
|---|
| 2026.06.24 | ₩70,406 | ₩70,413 | ₩67,577 | ₩69,561 | -1.20% | 3.1만 |
|---|
| 2026.06.23 | ₩71,734 | ₩73,893 | ₩69,923 | ₩69,923 | -2.52% | 5.3만 |
|---|
| 2026.06.22 | ₩69,803 | ₩75,033 | ₩69,736 | ₩73,357 | +5.09% | 9.6만 |
|---|
| 2026.06.18 | ₩66,356 | ₩70,943 | ₩66,356 | ₩70,218 | +5.82% | 17.1만 |
|---|
| 2026.06.17 | ₩63,996 | ₩69,199 | ₩62,341 | ₩65,391 | +2.18% | 7.3만 |
|---|
| 2026.06.16 | ₩68,287 | ₩69,085 | ₩63,164 | ₩63,164 | -7.50% | 6.2만 |
|---|
| 2026.06.15 | ₩69,454 | ₩69,910 | ₩65,189 | ₩66,926 | -3.64% | 6.9만 |
|---|
| 2026.06.12 | ₩65,954 | ₩71,412 | ₩65,739 | ₩69,588 | +5.51% | 8.1만 |
|---|
| 2026.06.11 | ₩63,044 | ₩66,893 | ₩62,360 | ₩65,853 | +4.46% | 6.9만 |
|---|
| 2026.06.10 | ₩65,082 | ₩67,563 | ₩63,205 | ₩63,205 | -2.88% | 3.4만 |
|---|
| 2026.06.09 | ₩68,019 | ₩69,977 | ₩62,628 | ₩65,753 | -3.33% | 4.3만 |
|---|
| 2026.06.08 | ₩67,979 | ₩68,529 | ₩65,263 | ₩66,142 | -2.70% | 3.1만 |
|---|
| 2026.06.05 | ₩71,372 | ₩71,372 | ₩65,230 | ₩67,630 | -5.24% | 3.4만 |
|---|
| 2026.06.04 | ₩67,080 | ₩72,847 | ₩67,080 | ₩71,305 | +6.30% | 6.8만 |
|---|
| 2026.06.03 | ₩64,492 | ₩68,059 | ₩64,371 | ₩65,779 | +2.00% | 6.5만 |
|---|
| 2026.06.02 | ₩67,992 | ₩67,992 | ₩65,149 | ₩66,115 | -2.76% | 3.3만 |
|---|
| 2026.06.01 | ₩68,287 | ₩71,185 | ₩67,060 | ₩67,992 | -0.43% | 3.1만 |
|---|
| 2026.05.29 | ₩65,605 | ₩69,615 | ₩63,687 | ₩68,757 | +4.80% | 5.4만 |
|---|
| 2026.05.28 | ₩67,496 | ₩69,079 | ₩64,371 | ₩65,967 | -2.27% | 5만 |
|---|
| 2026.05.27 | ₩68,529 | ₩70,567 | ₩66,410 | ₩66,410 | -3.09% | 3만 |
|---|
| 2026.05.26 | ₩70,299 | ₩72,492 | ₩68,529 | ₩69,481 | -1.16% | 5만 |
|---|
| 2026.05.22 | ₩69,789 | ₩74,188 | ₩67,590 | ₩68,495 | -1.85% | 7.1만 |
|---|
| 2026.05.21 | ₩67,737 | ₩71,070 | ₩66,450 | ₩70,674 | +4.34% | 5.2만 |
|---|
| 2026.05.20 | ₩66,906 | ₩70,688 | ₩65,712 | ₩69,085 | +3.26% | 6만 |
|---|
| 2026.05.19 | ₩69,105 | ₩69,213 | ₩64,707 | ₩64,707 | -6.37% | 9만 |
|---|
| 2026.05.18 | ₩70,540 | ₩72,686 | ₩67,590 | ₩68,944 | -2.26% | 7.3만 |
|---|
| 2026.05.15 | ₩77,675 | ₩77,675 | ₩71,479 | ₩72,123 | -7.15% | 4.9만 |
|---|
| 2026.05.14 | ₩77,661 | ₩79,123 | ₩76,039 | ₩79,123 | +1.88% | 2.9만 |
|---|
| 2026.05.13 | ₩74,657 | ₩79,391 | ₩74,657 | ₩77,179 | +3.38% | 4.9만 |
|---|
| 2026.05.12 | ₩74,765 | ₩77,386 | ₩72,170 | ₩75,992 | +1.64% | 3.6만 |
|---|
| 2026.05.11 | ₩77,152 | ₩78,292 | ₩74,631 | ₩75,636 | -1.96% | 4.6만 |
|---|
| 2026.05.08 | ₩77,112 | ₩77,112 | ₩75,368 | ₩75,770 | -1.74% | 2.5만 |
|---|
| 2026.05.07 | ₩76,548 | ₩76,964 | ₩74,496 | ₩75,864 | -0.89% | 2.1만 |
|---|
| 2026.05.06 | ₩80,826 | ₩80,826 | ₩76,790 | ₩77,608 | -3.98% | 4.4만 |
|---|
| 2026.05.05 | ₩80,571 | ₩80,571 | ₩77,795 | ₩79,579 | -1.23% | 3.3만 |
|---|
| 2026.05.04 | ₩75,784 | ₩80,250 | ₩75,784 | ₩79,619 | +5.06% | 4.6만 |
|---|
| 2026.05.01 | ₩76,749 | ₩77,118 | ₩74,939 | ₩76,816 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩73,625 | ₩77,963 | ₩73,625 | ₩76,870 | +4.41% | 3.2만 |
|---|
| 2026.04.29 | ₩73,625 | ₩76,924 | ₩72,860 | ₩74,456 | +1.13% | 4.7만 |
|---|
| 2026.04.28 | ₩76,280 | ₩76,669 | ₩72,083 | ₩73,450 | -3.71% | 8.3만 |
|---|
| 2026.04.27 | ₩75,221 | ₩78,170 | ₩74,268 | ₩76,682 | +1.94% | 10.9만 |
|---|
| 2026.04.24 | ₩71,935 | ₩74,966 | ₩71,747 | ₩72,914 | +1.36% | 5.9만 |
|---|
| 2026.04.23 | ₩72,807 | ₩74,952 | ₩70,071 | ₩72,431 | -0.52% | 9.2만 |
|---|
| 2026.04.22 | ₩76,106 | ₩76,106 | ₩69,749 | ₩70,218 | -7.74% | 18.6만 |
|---|
| 2026.04.21 | ₩77,782 | ₩78,707 | ₩68,877 | ₩69,320 | -10.88% | 64.9만 |
|---|
| 2026.04.20 | ₩94,693 | ₩94,780 | ₩90,750 | ₩93,734 | -1.01% | 7만 |
|---|
| 2026.04.17 | ₩91,877 | ₩99,239 | ₩91,877 | ₩94,277 | +2.61% | 3.2만 |
|---|
| 2026.04.16 | ₩92,386 | ₩95,149 | ₩89,396 | ₩91,059 | -1.44% | 1.9만 |
|---|
| 2026.04.15 | ₩91,206 | ₩95,833 | ₩89,610 | ₩92,963 | +1.93% | 5.5만 |
|---|
| 2026.04.14 | ₩87,934 | ₩92,333 | ₩79,458 | ₩90,925 | +3.40% | 10.1만 |
|---|
| 2026.04.13 | ₩84,809 | ₩91,836 | ₩83,122 | ₩86,512 | +2.01% | 6.2만 |
|---|
| 2026.04.10 | ₩88,175 | ₩89,671 | ₩84,917 | ₩85,332 | -3.22% | 8.2만 |
|---|
| 2026.04.09 | ₩85,158 | ₩91,193 | ₩85,158 | ₩88,524 | +3.95% | 8.4만 |
|---|
| 2026.04.08 | ₩85,185 | ₩89,141 | ₩80,920 | ₩85,359 | +0.20% | 14만 |
|---|
| 2026.04.07 | ₩85,359 | ₩86,486 | ₩78,305 | ₩83,348 | -2.36% | 6.1만 |
|---|
| 2026.04.06 | ₩96,550 | ₩96,550 | ₩84,112 | ₩84,501 | -12.48% | 4.9만 |
|---|
| 2026.04.02 | ₩93,245 | ₩95,967 | ₩90,522 | ₩94,539 | +1.39% | 3.8만 |
|---|
| 2026.04.01 | ₩87,639 | ₩93,245 | ₩86,204 | ₩93,245 | +6.40% | 5.1만 |
|---|
| 2026.03.31 | ₩78,828 | ₩87,639 | ₩78,600 | ₩87,639 | +11.18% | 2.2만 |
|---|
| 2026.03.30 | ₩86,405 | ₩88,309 | ₩75,073 | ₩78,493 | -9.16% | 3.4만 |
|---|
| 2026.03.27 | ₩92,534 | ₩94,210 | ₩82,328 | ₩84,541 | -8.64% | 3.8만 |
|---|
| 2026.03.26 | ₩92,923 | ₩100,352 | ₩90,710 | ₩92,681 | -0.26% | 4.1만 |
|---|
| 2026.03.25 | ₩95,887 | ₩107,286 | ₩87,626 | ₩93,835 | -2.14% | 9.9만 |
|---|
| 2026.03.24 | ₩80,196 | ₩87,170 | ₩80,008 | ₩86,311 | +7.63% | 3.4만 |
|---|
| 2026.03.23 | ₩82,100 | ₩83,173 | ₩74,952 | ₩78,895 | -3.90% | 3만 |
|---|
| 2026.03.20 | ₩79,297 | ₩83,897 | ₩75,221 | ₩78,318 | -1.23% | 3.3만 |
|---|
| 2026.03.19 | ₩80,109 | ₩86,271 | ₩77,863 | ₩79,183 | -1.16% | 3.8만 |
|---|
| 2026.03.18 | ₩84,890 | ₩86,875 | ₩78,788 | ₩78,788 | -7.19% | 2.6만 |
|---|
| 2026.03.17 | ₩82,060 | ₩87,170 | ₩78,064 | ₩86,231 | +5.08% | 3.4만 |
|---|
| 2026.03.16 | ₩82,704 | ₩82,744 | ₩78,466 | ₩81,738 | -1.17% | 1.3만 |
|---|
| 2026.03.13 | ₩81,792 | ₩83,482 | ₩76,441 | ₩80,545 | -1.52% | 3만 |
|---|
| 2026.03.12 | ₩86,901 | ₩86,901 | ₩79,807 | ₩80,330 | -7.56% | 1.7만 |
|---|
| 2026.03.11 | ₩84,005 | ₩89,838 | ₩84,005 | ₩86,070 | +2.46% | 3.7만 |
|---|
| 2026.03.10 | ₩83,790 | ₩91,326 | ₩81,222 | ₩84,206 | +0.50% | 8.5만 |
|---|
| 2026.03.09 | ₩70,366 | ₩86,640 | ₩70,366 | ₩83,294 | +18.37% | 7.7만 |
|---|
| 2026.03.06 | ₩69,910 | ₩75,087 | ₩68,931 | ₩74,926 | +7.17% | 2.5만 |
|---|
| 2026.03.05 | ₩76,441 | ₩76,575 | ₩69,742 | ₩72,123 | -5.65% | 3.8만 |
|---|
| 2026.03.04 | ₩72,827 | ₩80,451 | ₩72,827 | ₩77,165 | +5.96% | 1.7만 |
|---|
| 2026.03.03 | ₩72,579 | ₩74,872 | ₩71,077 | ₩74,872 | +3.16% | 1.5만 |
|---|
| 2026.03.02 | ₩72,230 | ₩73,759 | ₩69,441 | ₩72,693 | +0.64% | 2.4만 |
|---|
| 2026.02.27 | ₩79,485 | ₩79,572 | ₩73,678 | ₩73,678 | -7.31% | 1.6만 |
|---|
| 2026.02.26 | ₩79,002 | ₩80,612 | ₩76,441 | ₩78,520 | -0.61% | 1.8만 |
|---|
| 2026.02.25 | ₩79,257 | ₩84,407 | ₩77,782 | ₩78,761 | -0.63% | 3.8만 |
|---|
| 2026.02.24 | ₩72,445 | ₩80,464 | ₩72,351 | ₩78,077 | +7.77% | 3.5만 |
|---|
| 2026.02.23 | ₩68,395 | ₩74,114 | ₩65,042 | ₩71,855 | +5.06% | 4.1만 |
|---|
| 2026.02.20 | ₩70,808 | ₩72,780 | ₩64,479 | ₩66,678 | -5.83% | 4.2만 |
|---|
| 2026.02.19 | ₩71,090 | ₩71,707 | ₩65,873 | ₩70,567 | -0.74% | 5.8만 |
|---|
| 2026.02.18 | ₩81,483 | ₩87,170 | ₩68,582 | ₩71,720 | -11.98% | 26.2만 |
|---|
| 2026.02.17 | ₩87,733 | ₩87,733 | ₩69,186 | ₩78,111 | -10.97% | 13.5만 |
|---|
| 2026.02.13 | ₩107,353 | ₩112,033 | ₩88,625 | ₩88,900 | -17.19% | 6.5만 |
|---|
| 2026.02.12 | ₩107,286 | ₩113,159 | ₩105,000 | ₩111,255 | +3.70% | 2.5만 |
|---|
| 2026.02.11 | ₩115,345 | ₩116,599 | ₩108,627 | ₩110,893 | -3.86% | 4.7만 |
|---|
| 2026.02.10 | ₩103,584 | ₩116,163 | ₩101,371 | ₩112,147 | +8.27% | 4.1만 |
|---|
| 2026.02.09 | ₩96,503 | ₩109,029 | ₩96,503 | ₩106,038 | +9.88% | 5.7만 |
|---|
| 2026.02.06 | ₩95,444 | ₩99,776 | ₩95,216 | ₩97,093 | +1.73% | 3만 |
|---|
| 2026.02.05 | ₩104,027 | ₩104,630 | ₩92,561 | ₩95,015 | -8.66% | 3.3만 |
|---|
| 2026.02.04 | ₩108,479 | ₩109,163 | ₩100,714 | ₩106,253 | -2.05% | 2만 |
|---|
| 2026.02.03 | ₩105,891 | ₩111,966 | ₩104,603 | ₩111,966 | +5.74% | 3.1만 |
|---|
| 2026.02.02 | ₩102,941 | ₩104,908 | ₩101,921 | ₩104,590 | +1.60% | 1.8만 |
|---|
| 2026.01.30 | ₩106,937 | ₩109,297 | ₩102,391 | ₩104,000 | -2.75% | 1.5만 |
|---|
| 2026.01.29 | ₩108,546 | ₩111,979 | ₩104,603 | ₩107,098 | -1.33% | 1.4만 |
|---|
| 2026.01.28 | ₩114,069 | ₩115,332 | ₩108,721 | ₩109,834 | -3.71% | 2.1만 |
|---|
| 2026.01.27 | ₩108,506 | ₩113,320 | ₩108,426 | ₩112,972 | +4.12% | 1.8만 |
|---|
| 2026.01.26 | ₩107,379 | ₩114,366 | ₩107,379 | ₩110,893 | +3.27% | 1.8만 |
|---|
| 2026.01.23 | ₩115,976 | ₩115,976 | ₩106,682 | ₩109,324 | -5.74% | 2.2만 |
|---|
| 2026.01.22 | ₩105,730 | ₩117,210 | ₩104,603 | ₩114,313 | +8.12% | 5.8만 |
|---|
| 2026.01.21 | ₩97,844 | ₩105,837 | ₩97,354 | ₩105,837 | +8.17% | 3.6만 |
|---|
| 2026.01.20 | ₩98,528 | ₩101,506 | ₩95,833 | ₩95,833 | -2.74% | 1.8만 |
|---|
| 2026.01.16 | ₩100,258 | ₩104,878 | ₩98,394 | ₩98,609 | -1.65% | 2.3만 |
|---|
| 2026.01.15 | ₩101,720 | ₩104,872 | ₩100,328 | ₩100,433 | -1.27% | 1.3만 |
|---|
| 2026.01.14 | ₩106,870 | ₩113,320 | ₩99,239 | ₩105,100 | -1.66% | 4.5만 |
|---|
| 2026.01.13 | ₩105,784 | ₩109,297 | ₩103,262 | ₩109,297 | +3.32% | 1.6만 |
|---|
| 2026.01.12 | ₩109,203 | ₩112,543 | ₩103,262 | ₩104,335 | -4.46% | 4만 |
|---|
| 2026.01.09 | ₩100,580 | ₩108,466 | ₩99,507 | ₩107,272 | +6.65% | 3.2만 |
|---|
| 2026.01.08 | ₩108,922 | ₩108,922 | ₩97,724 | ₩98,837 | -9.26% | 6.1만 |
|---|
| 2026.01.07 | ₩108,922 | ₩109,981 | ₩104,603 | ₩104,724 | -3.85% | 3.3만 |
|---|
| 2026.01.06 | ₩110,155 | ₩116,418 | ₩107,433 | ₩108,050 | -1.91% | 4.9만 |
|---|
| 2026.01.05 | ₩119,369 | ₩122,104 | ₩108,707 | ₩110,129 | -7.74% | 3.2만 |
|---|
| 2026.01.02 | ₩117,947 | ₩122,024 | ₩116,477 | ₩121,635 | +3.13% | 2.5만 |
|---|
| 2025.12.31 | ₩109,968 | ₩117,612 | ₩109,029 | ₩116,821 | +6.23% | 2.9만 |
|---|
| 2025.12.30 | ₩110,504 | ₩113,133 | ₩110,370 | ₩110,866 | +0.33% | 1.7만 |
|---|
| 2025.12.29 | ₩109,700 | ₩114,661 | ₩109,700 | ₩110,370 | +0.61% | 1.9만 |
|---|
| 2025.12.26 | ₩111,845 | ₩115,701 | ₩111,143 | ₩114,983 | +2.81% | 3.7만 |
|---|
| 2025.12.24 | ₩112,677 | ₩113,924 | ₩109,700 | ₩112,650 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩113,119 | ₩116,821 | ₩111,242 | ₩112,301 | -0.72% | 3.7만 |
|---|
| 2025.12.22 | ₩103,906 | ₩111,282 | ₩103,906 | ₩111,067 | +6.89% | 2만 |
|---|
| 2025.12.19 | ₩100,847 | ₩107,286 | ₩100,847 | ₩105,596 | +4.71% | 8.7만 |
|---|
| 2025.12.18 | ₩101,854 | ₩104,194 | ₩98,649 | ₩102,954 | +1.08% | 2.2만 |
|---|
| 2025.12.17 | ₩106,447 | ₩109,666 | ₩95,565 | ₩101,707 | -4.45% | 5.5만 |
|---|
| 2025.12.16 | ₩107,286 | ₩110,499 | ₩100,862 | ₩104,603 | -2.50% | 4.1만 |
|---|
| 2025.12.15 | ₩112,113 | ₩112,113 | ₩106,307 | ₩108,184 | -3.50% | 2.9만 |
|---|
| 2025.12.12 | ₩115,989 | ₩122,373 | ₩107,554 | ₩111,845 | -3.57% | 4.5만 |
|---|
| 2025.12.11 | ₩114,274 | ₩122,279 | ₩107,916 | ₩118,564 | +3.75% | 7.1만 |
|---|
| 2025.12.10 | ₩122,762 | ₩127,462 | ₩114,447 | ₩114,889 | -6.41% | 4.8만 |
|---|
| 2025.12.09 | ₩109,525 | ₩130,406 | ₩109,150 | ₩127,603 | +16.51% | 14.4만 |
|---|
| 2025.12.08 | ₩110,853 | ₩111,309 | ₩105,408 | ₩109,539 | -1.19% | 9만 |
|---|
| 2025.12.05 | ₩115,332 | ₩115,332 | ₩104,603 | ₩107,272 | -6.99% | 15.4만 |
|---|
| 2025.12.04 | ₩120,294 | ₩123,915 | ₩111,309 | ₩121,286 | +0.82% | 4.8만 |
|---|
| 2025.12.03 | ₩118,356 | ₩134,094 | ₩113,991 | ₩120,911 | +2.16% | 16.3만 |
|---|
| 2025.12.02 | ₩117,437 | ₩123,942 | ₩111,470 | ₩119,623 | +1.86% | 10.9만 |
|---|
| 2025.12.01 | ₩134,643 | ₩140,087 | ₩99,253 | ₩111,456 | -17.22% | 53만 |
|---|
| 2025.11.28 | ₩148,859 | ₩148,859 | ₩130,084 | ₩134,107 | -9.91% | 6.7만 |
|---|
| 2025.11.26 | ₩143,669 | ₩147,518 | ₩140,812 | ₩147,518 | +2.68% | 5.4만 |
|---|
| 2025.11.25 | ₩138,130 | ₩147,518 | ₩135,864 | ₩140,236 | +1.52% | 9만 |
|---|
| 2025.11.24 | ₩144,836 | ₩144,862 | ₩133,638 | ₩143,494 | -0.93% | 12.2만 |
|---|
| 2025.11.21 | ₩135,582 | ₩150,549 | ₩128,702 | ₩140,812 | +3.86% | 30.5만 |
|---|
| 2025.11.20 | ₩148,859 | ₩154,223 | ₩134,107 | ₩137,607 | -7.56% | 21.5만 |
|---|
| 2025.11.19 | ₩154,759 | ₩171,523 | ₩145,026 | ₩148,859 | -3.81% | 33.9만 |
|---|
| 2025.11.18 | ₩139,847 | ₩161,666 | ₩136,789 | ₩154,223 | +10.28% | 24.5만 |
|---|
| 2025.11.17 | ₩145,734 | ₩148,430 | ₩138,921 | ₩145,955 | +0.15% | 18.2만 |
|---|
| 2025.11.14 | ₩141,617 | ₩148,644 | ₩140,812 | ₩142,616 | +0.71% | 17.9만 |
|---|
| 2025.11.13 | ₩133,262 | ₩156,905 | ₩128,810 | ₩150,964 | +13.28% | 27.3만 |
|---|
| 2025.11.12 | ₩157,965 | ₩157,965 | ₩127,415 | ₩137,051 | -13.24% | 12.7만 |
|---|
| 2025.11.11 | ₩159,333 | ₩169,484 | ₩147,129 | ₩151,085 | -5.18% | 25.2만 |
|---|
| 2025.11.10 | ₩168,559 | ₩172,998 | ₩155,041 | ₩155,041 | -8.02% | 30.8만 |
|---|
| 2025.11.07 | ₩159,587 | ₩172,167 | ₩153,257 | ₩170,316 | +6.72% | 7.9만 |
|---|
| 2025.11.06 | ₩160,928 | ₩160,928 | ₩152,882 | ₩159,976 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩138,398 | ₩162,269 | ₩136,682 | ₩160,928 | +16.28% | 8.9만 |
|---|
| 2025.11.04 | ₩136,735 | ₩146,190 | ₩134,107 | ₩140,732 | +2.92% | 10.7만 |
|---|
| 2025.11.03 | ₩146,177 | ₩148,859 | ₩134,107 | ₩140,477 | -3.90% | 36.6만 |
|---|
| 2025.10.31 | ₩143,843 | ₩149,677 | ₩135,502 | ₩147,652 | +2.65% | 22.1만 |
|---|
| 2025.10.30 | ₩155,564 | ₩160,312 | ₩138,412 | ₩143,830 | -7.54% | 22.7만 |
|---|
| 2025.10.29 | ₩162,819 | ₩162,819 | ₩145,768 | ₩158,246 | -2.81% | 20.2만 |
|---|
| 2025.10.28 | ₩176,404 | ₩176,404 | ₩158,380 | ₩166,977 | -5.34% | 20.1만 |
|---|
| 2025.10.27 | ₩181,044 | ₩185,671 | ₩151,473 | ₩164,978 | -8.87% | 31만 |
|---|
| 2025.10.24 | ₩175,720 | ₩184,236 | ₩174,353 | ₩178,684 | +1.69% | 13.5만 |
|---|
| 2025.10.23 | ₩183,606 | ₩188,353 | ₩172,247 | ₩174,232 | -5.11% | 6.4만 |
|---|
| 2025.10.22 | ₩172,381 | ₩193,114 | ₩172,381 | ₩188,461 | +9.33% | 8.8만 |
|---|
| 2025.10.21 | ₩198,478 | ₩199,652 | ₩173,716 | ₩173,722 | -12.47% | 12.4만 |
|---|
| 2025.10.20 | ₩205,774 | ₩207,799 | ₩191,773 | ₩198,693 | -3.44% | 9.4만 |
|---|
| 2025.10.17 | ₩208,898 | ₩213,784 | ₩203,615 | ₩211,648 | +1.32% | 13.6만 |
|---|
| 2025.10.16 | ₩216,046 | ₩218,594 | ₩201,161 | ₩210,025 | -2.79% | 11.8만 |
|---|
| 2025.10.15 | ₩230,114 | ₩241,326 | ₩211,889 | ₩213,311 | -7.30% | 17.1만 |
|---|
| 2025.10.14 | ₩210,132 | ₩252,456 | ₩210,132 | ₩237,249 | +12.90% | 19.2만 |
|---|
| 2025.10.13 | ₩241,379 | ₩245,376 | ₩203,843 | ₩213,244 | -11.66% | 14.9만 |
|---|
| 2025.10.10 | ₩238,643 | ₩267,141 | ₩217,066 | ₩232,810 | -2.44% | 32.7만 |
|---|