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 | ₩60,137 | ₩60,405 | ₩57,401 | ₩59,077 | -1.76% | 8.4만 |
| 2026.10.08 | ₩58,340 | ₩61,216 | ₩58,125 | ₩61,076 | +4.69% | 5.1만 |
| 2026.10.07 | ₩57,079 | ₩60,888 | ₩56,824 | ₩59,547 | +4.32% | 6만 |
| 2026.10.06 | ₩61,156 | ₩62,658 | ₩56,998 | ₩57,381 | -6.17% | 10.2만 |
| 2026.10.05 | ₩61,035 | ₩62,760 | ₩58,782 | ₩60,915 | -0.20% | 6.5만 |
| 2026.10.02 | ₩62,470 | ₩64,006 | ₩59,178 | ₩61,304 | -1.87% | 7.7만 |
| 2026.10.01 | ₩64,576 | ₩65,984 | ₩59,640 | ₩60,043 | -7.02% | 8만 |
| 2026.09.30 | ₩64,080 | ₩66,990 | ₩64,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,153 |
| +1.67% |
| 6.1만 |
| 2026.09.29 | ₩63,771 | ₩64,375 | ₩62,430 | ₩63,396 | -0.59% | 8.4만 |
|---|
| 2026.09.28 | ₩64,750 | ₩65,702 | ₩63,047 | ₩63,718 | -1.59% | 4.2만 |
|---|
| 2026.09.25 | ₩66,011 | ₩66,132 | ₩63,758 | ₩65,340 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩65,729 | ₩66,386 | ₩63,811 | ₩65,743 | +0.02% | 8.6만 |
|---|
| 2026.09.23 | ₩67,728 | ₩68,043 | ₩60,365 | ₩66,272 | -2.15% | 17.5만 |
|---|
| 2026.09.22 | ₩72,489 | ₩73,736 | ₩66,024 | ₩67,044 | -7.51% | 14.1만 |
|---|
| 2026.09.21 | ₩72,207 | ₩73,836 | ₩71,174 | ₩72,019 | -0.26% | 9.7만 |
|---|
| 2026.09.18 | ₩71,134 | ₩72,234 | ₩69,471 | ₩71,147 | +0.02% | 10만 |
|---|
| 2026.09.17 | ₩75,399 | ₩76,586 | ₩71,456 | ₩72,234 | -4.20% | 13.5만 |
|---|
| 2026.09.16 | ₩73,776 | ₩75,466 | ₩71,429 | ₩72,636 | -1.55% | 9.7만 |
|---|
| 2026.09.15 | ₩75,090 | ₩75,587 | ₩73,106 | ₩73,984 | -1.47% | 10.6만 |
|---|
| 2026.09.14 | ₩71,456 | ₩77,183 | ₩70,624 | ₩76,244 | +6.70% | 10.3만 |
|---|
| 2026.09.11 | ₩73,468 | ₩75,211 | ₩71,201 | ₩72,019 | -1.97% | 8.9만 |
|---|
| 2026.09.10 | ₩74,581 | ₩77,116 | ₩72,462 | ₩72,891 | -2.27% | 11.3만 |
|---|
| 2026.09.09 | ₩78,484 | ₩79,141 | ₩74,701 | ₩74,755 | -4.75% | 9.2만 |
|---|
| 2026.09.08 | ₩76,968 | ₩81,152 | ₩75,909 | ₩79,248 | +2.96% | 19.3만 |
|---|
| 2026.09.04 | ₩76,941 | ₩78,041 | ₩75,868 | ₩77,692 | +0.98% | 10.4만 |
|---|
| 2026.09.03 | ₩80,147 | ₩80,891 | ₩76,847 | ₩77,397 | -3.43% | 11.4만 |
|---|
| 2026.09.02 | ₩75,801 | ₩80,643 | ₩75,801 | ₩80,026 | +5.57% | 26.8만 |
|---|
| 2026.09.01 | ₩77,800 | ₩77,853 | ₩74,219 | ₩74,567 | -4.15% | 5.8만 |
|---|
| 2026.08.31 | ₩81,193 | ₩81,675 | ₩77,216 | ₩79,087 | -2.59% | 4.5만 |
|---|
| 2026.08.28 | ₩83,305 | ₩84,465 | ₩80,328 | ₩81,514 | -2.15% | 4만 |
|---|
| 2026.08.27 | ₩83,151 | ₩85,243 | ₩81,206 | ₩84,894 | +2.10% | 8만 |
|---|
| 2026.08.26 | ₩86,504 | ₩86,504 | ₩81,085 | ₩82,453 | -4.68% | 9.2만 |
|---|
| 2026.08.25 | ₩78,886 | ₩86,034 | ₩77,786 | ₩85,028 | +7.79% | 14.7만 |
|---|
| 2026.08.24 | ₩71,134 | ₩79,020 | ₩68,613 | ₩78,658 | +10.58% | 13.9만 |
|---|
| 2026.08.21 | ₩70,383 | ₩71,080 | ₩65,756 | ₩69,176 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩70,852 | ₩70,933 | ₩67,728 | ₩69,719 | -1.60% | 2.2만 |
|---|
| 2026.08.19 | ₩72,663 | ₩73,669 | ₩69,766 | ₩71,027 | -2.25% | 8.8만 |
|---|
| 2026.08.18 | ₩68,807 | ₩72,355 | ₩68,130 | ₩70,873 | +3.00% | 7.1만 |
|---|
| 2026.08.17 | ₩69,163 | ₩71,885 | ₩65,609 | ₩70,973 | +2.62% | 3.5만 |
|---|
| 2026.08.14 | ₩67,245 | ₩70,598 | ₩65,112 | ₩70,598 | +4.99% | 4.2만 |
|---|
| 2026.08.13 | ₩63,476 | ₩68,733 | ₩63,449 | ₩66,749 | +5.16% | 5.1만 |
|---|
| 2026.08.12 | ₩62,967 | ₩65,716 | ₩62,041 | ₩63,127 | +0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩62,242 | ₩63,641 | ₩61,837 | ₩62,242 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩62,618 | ₩62,618 | ₩60,365 | ₩61,961 | -1.05% | 3.6만 |
|---|
| 2026.08.07 | ₩63,034 | ₩63,604 | ₩61,525 | ₩62,859 | -0.28% | 3.4만 |
|---|
| 2026.08.06 | ₩62,195 | ₩63,583 | ₩60,673 | ₩62,256 | +0.10% | 4만 |
|---|
| 2026.08.05 | ₩62,765 | ₩63,208 | ₩60,821 | ₩62,511 | -0.41% | 2.8만 |
|---|
| 2026.08.04 | ₩59,681 | ₩62,148 | ₩58,581 | ₩62,041 | +3.96% | 6.3만 |
|---|
| 2026.08.03 | ₩56,355 | ₩59,520 | ₩55,604 | ₩57,857 | +2.67% | 4.8만 |
|---|
| 2026.07.31 | ₩57,749 | ₩58,071 | ₩56,328 | ₩57,441 | -0.53% | 2.3만 |
|---|
| 2026.07.30 | ₩56,314 | ₩58,332 | ₩56,314 | ₩58,165 | +3.29% | 5.9만 |
|---|
| 2026.07.29 | ₩55,081 | ₩57,776 | ₩54,383 | ₩55,590 | +0.93% | 4.5만 |
|---|
| 2026.07.28 | ₩56,542 | ₩58,055 | ₩54,081 | ₩55,791 | -1.33% | 6.3만 |
|---|
| 2026.07.27 | ₩57,186 | ₩61,035 | ₩56,301 | ₩56,314 | -1.52% | 6.8만 |
|---|
| 2026.07.24 | ₩59,413 | ₩60,351 | ₩55,698 | ₩57,776 | -2.75% | 10.7만 |
|---|
| 2026.07.23 | ₩59,225 | ₩60,432 | ₩57,012 | ₩60,338 | +1.88% | 4.3만 |
|---|
| 2026.07.22 | ₩60,713 | ₩60,727 | ₩59,225 | ₩59,815 | -1.48% | 3.8만 |
|---|
| 2026.07.21 | ₩59,359 | ₩62,052 | ₩59,359 | ₩61,263 | +3.21% | 5.1만 |
|---|
| 2026.07.20 | ₩59,292 | ₩60,901 | ₩58,004 | ₩59,681 | +0.66% | 2.8만 |
|---|
| 2026.07.17 | ₩57,991 | ₩61,357 | ₩57,267 | ₩58,393 | +0.69% | 7.4만 |
|---|
| 2026.07.16 | ₩60,620 | ₩61,069 | ₩58,031 | ₩59,386 | -2.04% | 8.7만 |
|---|
| 2026.07.15 | ₩63,704 | ₩65,045 | ₩59,929 | ₩60,941 | -4.34% | 9.5만 |
|---|
| 2026.07.14 | ₩66,172 | ₩67,030 | ₩61,947 | ₩62,175 | -6.04% | 8.9만 |
|---|
| 2026.07.13 | ₩69,163 | ₩70,873 | ₩64,509 | ₩64,884 | -6.19% | 10.4만 |
|---|
| 2026.07.10 | ₩68,908 | ₩69,706 | ₩66,065 | ₩67,151 | -2.55% | 5.7만 |
|---|
| 2026.07.09 | ₩68,157 | ₩69,726 | ₩66,829 | ₩69,391 | +1.81% | 5.7만 |
|---|
| 2026.07.08 | ₩67,982 | ₩68,894 | ₩65,193 | ₩66,789 | -1.76% | 5.8만 |
|---|
| 2026.07.07 | ₩69,739 | ₩70,497 | ₩66,655 | ₩68,090 | -2.37% | 7.7만 |
|---|
| 2026.07.06 | ₩71,617 | ₩72,717 | ₩69,203 | ₩69,538 | -2.90% | 3.3만 |
|---|
| 2026.07.02 | ₩70,826 | ₩74,039 | ₩68,438 | ₩70,423 | -0.57% | 6.9만 |
|---|
| 2026.07.01 | ₩71,134 | ₩73,682 | ₩68,210 | ₩70,470 | -0.93% | 5.3만 |
|---|
| 2026.06.30 | ₩74,192 | ₩76,177 | ₩71,738 | ₩72,422 | -2.39% | 10.4만 |
|---|
| 2026.06.29 | ₩73,991 | ₩76,445 | ₩72,489 | ₩74,943 | +1.29% | 8만 |
|---|
| 2026.06.26 | ₩69,525 | ₩74,232 | ₩69,448 | ₩73,910 | +6.31% | 42.3만 |
|---|
| 2026.06.25 | ₩69,739 | ₩71,979 | ₩67,205 | ₩70,772 | +1.48% | 5.7만 |
|---|
| 2026.06.24 | ₩70,410 | ₩70,417 | ₩67,580 | ₩69,565 | -1.20% | 3.1만 |
|---|
| 2026.06.23 | ₩71,738 | ₩73,897 | ₩69,927 | ₩69,927 | -2.52% | 5.3만 |
|---|
| 2026.06.22 | ₩69,806 | ₩75,037 | ₩69,739 | ₩73,360 | +5.09% | 9.6만 |
|---|
| 2026.06.18 | ₩66,360 | ₩70,946 | ₩66,360 | ₩70,222 | +5.82% | 17.1만 |
|---|
| 2026.06.17 | ₩63,999 | ₩69,203 | ₩62,344 | ₩65,394 | +2.18% | 7.3만 |
|---|
| 2026.06.16 | ₩68,291 | ₩69,089 | ₩63,168 | ₩63,168 | -7.50% | 6.2만 |
|---|
| 2026.06.15 | ₩69,458 | ₩69,914 | ₩65,193 | ₩66,930 | -3.64% | 6.9만 |
|---|
| 2026.06.12 | ₩65,957 | ₩71,416 | ₩65,743 | ₩69,592 | +5.51% | 8.1만 |
|---|
| 2026.06.11 | ₩63,047 | ₩66,896 | ₩62,363 | ₩65,857 | +4.46% | 6.9만 |
|---|
| 2026.06.10 | ₩65,086 | ₩67,567 | ₩63,208 | ₩63,208 | -2.88% | 3.4만 |
|---|
| 2026.06.09 | ₩68,023 | ₩69,981 | ₩62,631 | ₩65,756 | -3.33% | 4.3만 |
|---|
| 2026.06.08 | ₩67,982 | ₩68,532 | ₩65,267 | ₩66,145 | -2.70% | 3.1만 |
|---|
| 2026.06.05 | ₩71,375 | ₩71,375 | ₩65,233 | ₩67,634 | -5.24% | 3.4만 |
|---|
| 2026.06.04 | ₩67,084 | ₩72,851 | ₩67,084 | ₩71,308 | +6.30% | 6.8만 |
|---|
| 2026.06.03 | ₩64,495 | ₩68,063 | ₩64,375 | ₩65,783 | +2.00% | 6.5만 |
|---|
| 2026.06.02 | ₩67,996 | ₩67,996 | ₩65,153 | ₩66,118 | -2.76% | 3.3만 |
|---|
| 2026.06.01 | ₩68,291 | ₩71,189 | ₩67,064 | ₩67,996 | -0.43% | 3.1만 |
|---|
| 2026.05.29 | ₩65,609 | ₩69,619 | ₩63,691 | ₩68,760 | +4.80% | 5.4만 |
|---|
| 2026.05.28 | ₩67,500 | ₩69,082 | ₩64,375 | ₩65,971 | -2.27% | 5만 |
|---|
| 2026.05.27 | ₩68,532 | ₩70,571 | ₩66,413 | ₩66,413 | -3.09% | 3만 |
|---|
| 2026.05.26 | ₩70,303 | ₩72,495 | ₩68,532 | ₩69,484 | -1.16% | 5만 |
|---|
| 2026.05.22 | ₩69,793 | ₩74,192 | ₩67,593 | ₩68,499 | -1.85% | 7.1만 |
|---|
| 2026.05.21 | ₩67,741 | ₩71,074 | ₩66,453 | ₩70,678 | +4.34% | 5.2만 |
|---|
| 2026.05.20 | ₩66,909 | ₩70,691 | ₩65,716 | ₩69,089 | +3.26% | 6만 |
|---|
| 2026.05.19 | ₩69,109 | ₩69,216 | ₩64,710 | ₩64,710 | -6.37% | 9만 |
|---|
| 2026.05.18 | ₩70,544 | ₩72,690 | ₩67,593 | ₩68,948 | -2.26% | 7.3만 |
|---|
| 2026.05.15 | ₩77,679 | ₩77,679 | ₩71,483 | ₩72,127 | -7.15% | 4.9만 |
|---|
| 2026.05.14 | ₩77,665 | ₩79,127 | ₩76,043 | ₩79,127 | +1.88% | 2.9만 |
|---|
| 2026.05.13 | ₩74,661 | ₩79,395 | ₩74,661 | ₩77,183 | +3.38% | 4.9만 |
|---|
| 2026.05.12 | ₩74,769 | ₩77,390 | ₩72,173 | ₩75,996 | +1.64% | 3.6만 |
|---|
| 2026.05.11 | ₩77,156 | ₩78,296 | ₩74,634 | ₩75,640 | -1.96% | 4.6만 |
|---|
| 2026.05.08 | ₩77,116 | ₩77,116 | ₩75,372 | ₩75,774 | -1.74% | 2.5만 |
|---|
| 2026.05.07 | ₩76,552 | ₩76,968 | ₩74,500 | ₩75,868 | -0.89% | 2.1만 |
|---|
| 2026.05.06 | ₩80,831 | ₩80,831 | ₩76,794 | ₩77,612 | -3.98% | 4.4만 |
|---|
| 2026.05.05 | ₩80,576 | ₩80,576 | ₩77,800 | ₩79,583 | -1.23% | 3.3만 |
|---|
| 2026.05.04 | ₩75,788 | ₩80,254 | ₩75,788 | ₩79,623 | +5.06% | 4.6만 |
|---|
| 2026.05.01 | ₩76,753 | ₩77,122 | ₩74,943 | ₩76,820 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩73,629 | ₩77,967 | ₩73,629 | ₩76,874 | +4.41% | 3.2만 |
|---|
| 2026.04.29 | ₩73,629 | ₩76,928 | ₩72,864 | ₩74,460 | +1.13% | 4.7만 |
|---|
| 2026.04.28 | ₩76,284 | ₩76,673 | ₩72,086 | ₩73,454 | -3.71% | 8.3만 |
|---|
| 2026.04.27 | ₩75,225 | ₩78,174 | ₩74,272 | ₩76,686 | +1.94% | 10.9만 |
|---|
| 2026.04.24 | ₩71,939 | ₩74,970 | ₩71,751 | ₩72,918 | +1.36% | 5.9만 |
|---|
| 2026.04.23 | ₩72,810 | ₩74,956 | ₩70,075 | ₩72,435 | -0.52% | 9.2만 |
|---|
| 2026.04.22 | ₩76,110 | ₩76,110 | ₩69,753 | ₩70,222 | -7.74% | 18.6만 |
|---|
| 2026.04.21 | ₩77,786 | ₩78,712 | ₩68,881 | ₩69,324 | -10.88% | 64.9만 |
|---|
| 2026.04.20 | ₩94,698 | ₩94,785 | ₩90,755 | ₩93,739 | -1.01% | 7만 |
|---|
| 2026.04.17 | ₩91,882 | ₩99,244 | ₩91,882 | ₩94,282 | +2.61% | 3.2만 |
|---|
| 2026.04.16 | ₩92,391 | ₩95,154 | ₩89,400 | ₩91,063 | -1.44% | 1.9만 |
|---|
| 2026.04.15 | ₩91,211 | ₩95,838 | ₩89,615 | ₩92,968 | +1.93% | 5.5만 |
|---|
| 2026.04.14 | ₩87,939 | ₩92,337 | ₩79,463 | ₩90,929 | +3.40% | 10.1만 |
|---|
| 2026.04.13 | ₩84,814 | ₩91,841 | ₩83,127 | ₩86,517 | +2.01% | 6.2만 |
|---|
| 2026.04.10 | ₩88,180 | ₩89,675 | ₩84,921 | ₩85,337 | -3.22% | 8.2만 |
|---|
| 2026.04.09 | ₩85,162 | ₩91,198 | ₩85,162 | ₩88,529 | +3.95% | 8.4만 |
|---|
| 2026.04.08 | ₩85,189 | ₩89,146 | ₩80,924 | ₩85,364 | +0.20% | 14만 |
|---|
| 2026.04.07 | ₩85,364 | ₩86,490 | ₩78,309 | ₩83,352 | -2.36% | 6.1만 |
|---|
| 2026.04.06 | ₩96,555 | ₩96,555 | ₩84,116 | ₩84,505 | -12.48% | 4.9만 |
|---|
| 2026.04.02 | ₩93,249 | ₩95,972 | ₩90,527 | ₩94,544 | +1.39% | 3.8만 |
|---|
| 2026.04.01 | ₩87,643 | ₩93,249 | ₩86,208 | ₩93,249 | +6.40% | 5.1만 |
|---|
| 2026.03.31 | ₩78,832 | ₩87,643 | ₩78,604 | ₩87,643 | +11.18% | 2.2만 |
|---|
| 2026.03.30 | ₩86,410 | ₩88,314 | ₩75,077 | ₩78,497 | -9.16% | 3.4만 |
|---|
| 2026.03.27 | ₩92,539 | ₩94,215 | ₩82,333 | ₩84,545 | -8.64% | 3.8만 |
|---|
| 2026.03.26 | ₩92,928 | ₩100,358 | ₩90,715 | ₩92,686 | -0.26% | 4.1만 |
|---|
| 2026.03.25 | ₩95,892 | ₩107,291 | ₩87,630 | ₩93,840 | -2.14% | 9.9만 |
|---|
| 2026.03.24 | ₩80,200 | ₩87,174 | ₩80,012 | ₩86,316 | +7.63% | 3.4만 |
|---|
| 2026.03.23 | ₩82,105 | ₩83,178 | ₩74,956 | ₩78,899 | -3.90% | 3만 |
|---|
| 2026.03.20 | ₩79,302 | ₩83,902 | ₩75,225 | ₩78,323 | -1.23% | 3.3만 |
|---|
| 2026.03.19 | ₩80,113 | ₩86,276 | ₩77,867 | ₩79,188 | -1.16% | 3.8만 |
|---|
| 2026.03.18 | ₩84,894 | ₩86,879 | ₩78,792 | ₩78,792 | -7.19% | 2.6만 |
|---|
| 2026.03.17 | ₩82,064 | ₩87,174 | ₩78,068 | ₩86,235 | +5.08% | 3.4만 |
|---|
| 2026.03.16 | ₩82,708 | ₩82,748 | ₩78,470 | ₩81,742 | -1.17% | 1.3만 |
|---|
| 2026.03.13 | ₩81,796 | ₩83,486 | ₩76,445 | ₩80,549 | -1.52% | 3만 |
|---|
| 2026.03.12 | ₩86,906 | ₩86,906 | ₩79,811 | ₩80,334 | -7.56% | 1.7만 |
|---|
| 2026.03.11 | ₩84,009 | ₩89,843 | ₩84,009 | ₩86,074 | +2.46% | 3.7만 |
|---|
| 2026.03.10 | ₩83,794 | ₩91,330 | ₩81,226 | ₩84,210 | +0.50% | 8.5만 |
|---|
| 2026.03.09 | ₩70,370 | ₩86,644 | ₩70,370 | ₩83,298 | +18.37% | 7.7만 |
|---|
| 2026.03.06 | ₩69,914 | ₩75,090 | ₩68,935 | ₩74,929 | +7.17% | 2.5만 |
|---|
| 2026.03.05 | ₩76,445 | ₩76,579 | ₩69,746 | ₩72,127 | -5.65% | 3.8만 |
|---|
| 2026.03.04 | ₩72,831 | ₩80,455 | ₩72,831 | ₩77,169 | +5.96% | 1.7만 |
|---|
| 2026.03.03 | ₩72,582 | ₩74,876 | ₩71,080 | ₩74,876 | +3.16% | 1.5만 |
|---|
| 2026.03.02 | ₩72,234 | ₩73,763 | ₩69,444 | ₩72,696 | +0.64% | 2.4만 |
|---|
| 2026.02.27 | ₩79,489 | ₩79,577 | ₩73,682 | ₩73,682 | -7.31% | 1.6만 |
|---|
| 2026.02.26 | ₩79,007 | ₩80,616 | ₩76,445 | ₩78,524 | -0.61% | 1.8만 |
|---|
| 2026.02.25 | ₩79,261 | ₩84,411 | ₩77,786 | ₩78,765 | -0.63% | 3.8만 |
|---|
| 2026.02.24 | ₩72,448 | ₩80,468 | ₩72,355 | ₩78,081 | +7.77% | 3.5만 |
|---|
| 2026.02.23 | ₩68,398 | ₩74,118 | ₩65,045 | ₩71,858 | +5.06% | 4.1만 |
|---|
| 2026.02.20 | ₩70,812 | ₩72,784 | ₩64,482 | ₩66,681 | -5.83% | 4.2만 |
|---|
| 2026.02.19 | ₩71,094 | ₩71,711 | ₩65,877 | ₩70,571 | -0.74% | 5.8만 |
|---|
| 2026.02.18 | ₩81,488 | ₩87,174 | ₩68,586 | ₩71,724 | -11.98% | 26.2만 |
|---|
| 2026.02.17 | ₩87,737 | ₩87,737 | ₩69,189 | ₩78,115 | -10.97% | 13.5만 |
|---|
| 2026.02.13 | ₩107,358 | ₩112,039 | ₩88,629 | ₩88,904 | -17.19% | 6.5만 |
|---|
| 2026.02.12 | ₩107,291 | ₩113,165 | ₩105,006 | ₩111,261 | +3.70% | 2.5만 |
|---|
| 2026.02.11 | ₩115,351 | ₩116,605 | ₩108,632 | ₩110,899 | -3.86% | 4.7만 |
|---|
| 2026.02.10 | ₩103,590 | ₩116,170 | ₩101,377 | ₩112,153 | +8.27% | 4.1만 |
|---|
| 2026.02.09 | ₩96,508 | ₩109,035 | ₩96,508 | ₩106,044 | +9.88% | 5.7만 |
|---|
| 2026.02.06 | ₩95,449 | ₩99,781 | ₩95,221 | ₩97,099 | +1.73% | 3만 |
|---|
| 2026.02.05 | ₩104,032 | ₩104,636 | ₩92,565 | ₩95,020 | -8.66% | 3.3만 |
|---|
| 2026.02.04 | ₩108,485 | ₩109,169 | ₩100,720 | ₩106,259 | -2.05% | 2만 |
|---|
| 2026.02.03 | ₩105,896 | ₩111,972 | ₩104,609 | ₩111,972 | +5.74% | 3.1만 |
|---|
| 2026.02.02 | ₩102,946 | ₩104,913 | ₩101,927 | ₩104,596 | +1.60% | 1.8만 |
|---|
| 2026.01.30 | ₩106,943 | ₩109,303 | ₩102,396 | ₩104,005 | -2.75% | 1.5만 |
|---|
| 2026.01.29 | ₩108,552 | ₩111,985 | ₩104,609 | ₩107,103 | -1.33% | 1.4만 |
|---|
| 2026.01.28 | ₩114,075 | ₩115,338 | ₩108,726 | ₩109,839 | -3.71% | 2.1만 |
|---|
| 2026.01.27 | ₩108,512 | ₩113,326 | ₩108,431 | ₩112,978 | +4.12% | 1.8만 |
|---|
| 2026.01.26 | ₩107,385 | ₩114,372 | ₩107,385 | ₩110,899 | +3.27% | 1.8만 |
|---|
| 2026.01.23 | ₩115,982 | ₩115,982 | ₩106,688 | ₩109,330 | -5.74% | 2.2만 |
|---|
| 2026.01.22 | ₩105,735 | ₩117,216 | ₩104,609 | ₩114,319 | +8.12% | 5.8만 |
|---|
| 2026.01.21 | ₩97,850 | ₩105,843 | ₩97,359 | ₩105,843 | +8.17% | 3.6만 |
|---|
| 2026.01.20 | ₩98,534 | ₩101,511 | ₩95,838 | ₩95,838 | -2.74% | 1.8만 |
|---|
| 2026.01.16 | ₩100,264 | ₩104,884 | ₩98,399 | ₩98,614 | -1.65% | 2.3만 |
|---|
| 2026.01.15 | ₩101,725 | ₩104,877 | ₩100,333 | ₩100,438 | -1.27% | 1.3만 |
|---|
| 2026.01.14 | ₩106,875 | ₩113,326 | ₩99,244 | ₩105,105 | -1.66% | 4.5만 |
|---|
| 2026.01.13 | ₩105,789 | ₩109,303 | ₩103,268 | ₩109,303 | +3.32% | 1.6만 |
|---|
| 2026.01.12 | ₩109,209 | ₩112,548 | ₩103,268 | ₩104,341 | -4.46% | 4만 |
|---|
| 2026.01.09 | ₩100,586 | ₩108,471 | ₩99,513 | ₩107,278 | +6.65% | 3.2만 |
|---|
| 2026.01.08 | ₩108,927 | ₩108,927 | ₩97,729 | ₩98,842 | -9.26% | 6.1만 |
|---|
| 2026.01.07 | ₩108,927 | ₩109,987 | ₩104,609 | ₩104,730 | -3.85% | 3.3만 |
|---|
| 2026.01.06 | ₩110,161 | ₩116,424 | ₩107,439 | ₩108,056 | -1.91% | 4.9만 |
|---|
| 2026.01.05 | ₩119,375 | ₩122,111 | ₩108,713 | ₩110,134 | -7.74% | 3.2만 |
|---|
| 2026.01.02 | ₩117,953 | ₩122,030 | ₩116,483 | ₩121,641 | +3.13% | 2.5만 |
|---|
| 2025.12.31 | ₩109,973 | ₩117,618 | ₩109,035 | ₩116,827 | +6.23% | 2.9만 |
|---|
| 2025.12.30 | ₩110,510 | ₩113,139 | ₩110,376 | ₩110,872 | +0.33% | 1.7만 |
|---|
| 2025.12.29 | ₩109,705 | ₩114,667 | ₩109,705 | ₩110,376 | +0.61% | 1.9만 |
|---|
| 2025.12.26 | ₩111,851 | ₩115,707 | ₩111,148 | ₩114,989 | +2.81% | 3.7만 |
|---|
| 2025.12.24 | ₩112,683 | ₩113,930 | ₩109,705 | ₩112,656 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩113,125 | ₩116,827 | ₩111,248 | ₩112,307 | -0.72% | 3.7만 |
|---|
| 2025.12.22 | ₩103,912 | ₩111,288 | ₩103,912 | ₩111,073 | +6.89% | 2만 |
|---|
| 2025.12.19 | ₩100,852 | ₩107,291 | ₩100,852 | ₩105,601 | +4.71% | 8.7만 |
|---|
| 2025.12.18 | ₩101,860 | ₩104,200 | ₩98,654 | ₩102,959 | +1.08% | 2.2만 |
|---|
| 2025.12.17 | ₩106,453 | ₩109,672 | ₩95,570 | ₩101,712 | -4.45% | 5.5만 |
|---|
| 2025.12.16 | ₩107,291 | ₩110,505 | ₩100,867 | ₩104,609 | -2.50% | 4.1만 |
|---|
| 2025.12.15 | ₩112,119 | ₩112,119 | ₩106,312 | ₩108,190 | -3.50% | 2.9만 |
|---|
| 2025.12.12 | ₩115,995 | ₩122,379 | ₩107,559 | ₩111,851 | -3.57% | 4.5만 |
|---|
| 2025.12.11 | ₩114,280 | ₩122,285 | ₩107,922 | ₩118,570 | +3.75% | 7.1만 |
|---|
| 2025.12.10 | ₩122,768 | ₩127,469 | ₩114,453 | ₩114,895 | -6.41% | 4.8만 |
|---|
| 2025.12.09 | ₩109,531 | ₩130,412 | ₩109,155 | ₩127,609 | +16.51% | 14.4만 |
|---|
| 2025.12.08 | ₩110,859 | ₩111,315 | ₩105,414 | ₩109,544 | -1.19% | 9만 |
|---|
| 2025.12.05 | ₩115,338 | ₩115,338 | ₩104,609 | ₩107,278 | -6.99% | 15.4만 |
|---|
| 2025.12.04 | ₩120,300 | ₩123,921 | ₩111,315 | ₩121,293 | +0.82% | 4.8만 |
|---|
| 2025.12.03 | ₩118,362 | ₩134,101 | ₩113,997 | ₩120,917 | +2.16% | 16.3만 |
|---|
| 2025.12.02 | ₩117,444 | ₩123,948 | ₩111,476 | ₩119,630 | +1.86% | 10.9만 |
|---|
| 2025.12.01 | ₩134,650 | ₩140,094 | ₩99,258 | ₩111,462 | -17.22% | 53만 |
|---|
| 2025.11.28 | ₩148,867 | ₩148,867 | ₩130,091 | ₩134,114 | -9.91% | 6.7만 |
|---|
| 2025.11.26 | ₩143,676 | ₩147,525 | ₩140,820 | ₩147,525 | +2.68% | 5.4만 |
|---|
| 2025.11.25 | ₩138,137 | ₩147,525 | ₩135,871 | ₩140,243 | +1.52% | 9만 |
|---|
| 2025.11.24 | ₩144,843 | ₩144,870 | ₩133,645 | ₩143,502 | -0.93% | 12.2만 |
|---|
| 2025.11.21 | ₩135,589 | ₩150,556 | ₩128,709 | ₩140,820 | +3.86% | 30.5만 |
|---|
| 2025.11.20 | ₩148,867 | ₩154,231 | ₩134,114 | ₩137,614 | -7.56% | 21.5만 |
|---|
| 2025.11.19 | ₩154,768 | ₩171,532 | ₩145,034 | ₩148,867 | -3.81% | 33.9만 |
|---|
| 2025.11.18 | ₩139,854 | ₩161,674 | ₩136,796 | ₩154,231 | +10.28% | 24.5만 |
|---|
| 2025.11.17 | ₩145,742 | ₩148,437 | ₩138,929 | ₩145,963 | +0.15% | 18.2만 |
|---|
| 2025.11.14 | ₩141,624 | ₩148,652 | ₩140,820 | ₩142,624 | +0.71% | 17.9만 |
|---|
| 2025.11.13 | ₩133,269 | ₩156,913 | ₩128,817 | ₩150,972 | +13.28% | 27.3만 |
|---|
| 2025.11.12 | ₩157,973 | ₩157,973 | ₩127,422 | ₩137,058 | -13.24% | 12.7만 |
|---|
| 2025.11.11 | ₩159,341 | ₩169,493 | ₩147,136 | ₩151,093 | -5.18% | 25.2만 |
|---|
| 2025.11.10 | ₩168,568 | ₩173,007 | ₩155,049 | ₩155,049 | -8.02% | 30.8만 |
|---|
| 2025.11.07 | ₩159,596 | ₩172,176 | ₩153,265 | ₩170,325 | +6.72% | 7.9만 |
|---|
| 2025.11.06 | ₩160,937 | ₩160,937 | ₩152,890 | ₩159,985 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩138,406 | ₩162,278 | ₩136,689 | ₩160,937 | +16.28% | 8.9만 |
|---|
| 2025.11.04 | ₩136,743 | ₩146,198 | ₩134,114 | ₩140,739 | +2.92% | 10.7만 |
|---|
| 2025.11.03 | ₩146,184 | ₩148,867 | ₩134,114 | ₩140,484 | -3.90% | 36.6만 |
|---|
| 2025.10.31 | ₩143,851 | ₩149,685 | ₩135,509 | ₩147,660 | +2.65% | 22.1만 |
|---|
| 2025.10.30 | ₩155,572 | ₩160,320 | ₩138,419 | ₩143,837 | -7.54% | 22.7만 |
|---|
| 2025.10.29 | ₩162,828 | ₩162,828 | ₩145,775 | ₩158,255 | -2.81% | 20.2만 |
|---|
| 2025.10.28 | ₩176,414 | ₩176,414 | ₩158,389 | ₩166,985 | -5.34% | 20.1만 |
|---|
| 2025.10.27 | ₩181,054 | ₩185,681 | ₩151,480 | ₩164,987 | -8.87% | 31만 |
|---|
| 2025.10.24 | ₩175,730 | ₩184,246 | ₩174,362 | ₩178,694 | +1.69% | 13.5만 |
|---|
| 2025.10.23 | ₩183,615 | ₩188,363 | ₩172,256 | ₩174,241 | -5.11% | 6.4만 |
|---|
| 2025.10.22 | ₩172,390 | ₩193,124 | ₩172,390 | ₩188,470 | +9.33% | 8.8만 |
|---|
| 2025.10.21 | ₩198,489 | ₩199,662 | ₩173,725 | ₩173,731 | -12.47% | 12.4만 |
|---|
| 2025.10.20 | ₩205,785 | ₩207,810 | ₩191,783 | ₩198,703 | -3.44% | 9.4만 |
|---|
| 2025.10.17 | ₩208,909 | ₩213,795 | ₩203,625 | ₩211,659 | +1.32% | 13.6만 |
|---|
| 2025.10.16 | ₩216,058 | ₩218,606 | ₩201,171 | ₩210,036 | -2.79% | 11.8만 |
|---|
| 2025.10.15 | ₩230,126 | ₩241,338 | ₩211,900 | ₩213,322 | -7.30% | 17.1만 |
|---|
| 2025.10.14 | ₩210,143 | ₩252,470 | ₩210,143 | ₩237,261 | +12.90% | 19.2만 |
|---|
| 2025.10.13 | ₩241,392 | ₩245,388 | ₩203,853 | ₩213,255 | -11.66% | 14.9만 |
|---|
| 2025.10.10 | ₩238,656 | ₩267,155 | ₩217,077 | ₩232,822 | -2.44% | 32.7만 |
|---|