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 | ₩60,152 | ₩60,421 | ₩57,416 | ₩59,093 | -1.76% | 8.4만 |
| 2026.10.08 | ₩58,355 | ₩61,232 | ₩58,140 | ₩61,091 | +4.69% | 5.1만 |
| 2026.10.07 | ₩57,094 | ₩60,904 | ₩56,839 | ₩59,562 | +4.32% | 6만 |
| 2026.10.06 | ₩61,172 | ₩62,674 | ₩57,013 | ₩57,396 | -6.17% | 10.2만 |
| 2026.10.05 | ₩61,051 | ₩62,776 | ₩58,798 | ₩60,930 | -0.20% | 6.5만 |
| 2026.10.02 | ₩62,487 | ₩64,023 | ₩59,193 | ₩61,320 | -1.87% | 7.7만 |
| 2026.10.01 | ₩64,593 | ₩66,001 | ₩59,656 | ₩60,059 | -7.02% | 8만 |
| 2026.09.30 | ₩64,096 | ₩67,007 | ₩64,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,170 |
| +1.67% |
| 6.1만 |
| 2026.09.29 | ₩63,788 | ₩64,392 | ₩62,446 | ₩63,412 | -0.59% | 8.4만 |
|---|
| 2026.09.28 | ₩64,767 | ₩65,720 | ₩63,063 | ₩63,734 | -1.59% | 4.2만 |
|---|
| 2026.09.25 | ₩66,028 | ₩66,149 | ₩63,774 | ₩65,357 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩65,746 | ₩66,404 | ₩63,828 | ₩65,760 | +0.02% | 8.6만 |
|---|
| 2026.09.23 | ₩67,745 | ₩68,060 | ₩60,380 | ₩66,290 | -2.15% | 17.5만 |
|---|
| 2026.09.22 | ₩72,508 | ₩73,755 | ₩66,042 | ₩67,061 | -7.51% | 14.1만 |
|---|
| 2026.09.21 | ₩72,226 | ₩73,856 | ₩71,193 | ₩72,038 | -0.26% | 9.7만 |
|---|
| 2026.09.18 | ₩71,153 | ₩72,253 | ₩69,489 | ₩71,166 | +0.02% | 10만 |
|---|
| 2026.09.17 | ₩75,419 | ₩76,606 | ₩71,475 | ₩72,253 | -4.20% | 13.5만 |
|---|
| 2026.09.16 | ₩73,795 | ₩75,486 | ₩71,448 | ₩72,655 | -1.55% | 9.7만 |
|---|
| 2026.09.15 | ₩75,110 | ₩75,606 | ₩73,125 | ₩74,003 | -1.47% | 10.6만 |
|---|
| 2026.09.14 | ₩71,475 | ₩77,203 | ₩70,643 | ₩76,264 | +6.70% | 10.3만 |
|---|
| 2026.09.11 | ₩73,487 | ₩75,231 | ₩71,220 | ₩72,038 | -1.97% | 8.9만 |
|---|
| 2026.09.10 | ₩74,600 | ₩77,136 | ₩72,481 | ₩72,910 | -2.27% | 11.3만 |
|---|
| 2026.09.09 | ₩78,504 | ₩79,161 | ₩74,721 | ₩74,775 | -4.75% | 9.2만 |
|---|
| 2026.09.08 | ₩76,988 | ₩81,174 | ₩75,928 | ₩79,269 | +2.96% | 19.3만 |
|---|
| 2026.09.04 | ₩76,961 | ₩78,061 | ₩75,888 | ₩77,713 | +0.98% | 10.4만 |
|---|
| 2026.09.03 | ₩80,167 | ₩80,912 | ₩76,867 | ₩77,417 | -3.43% | 11.4만 |
|---|
| 2026.09.02 | ₩75,821 | ₩80,664 | ₩75,821 | ₩80,047 | +5.57% | 26.8만 |
|---|
| 2026.09.01 | ₩77,820 | ₩77,873 | ₩74,238 | ₩74,587 | -4.15% | 5.8만 |
|---|
| 2026.08.31 | ₩81,214 | ₩81,697 | ₩77,236 | ₩79,108 | -2.59% | 4.5만 |
|---|
| 2026.08.28 | ₩83,327 | ₩84,487 | ₩80,349 | ₩81,536 | -2.15% | 4만 |
|---|
| 2026.08.27 | ₩83,172 | ₩85,265 | ₩81,227 | ₩84,916 | +2.10% | 8만 |
|---|
| 2026.08.26 | ₩86,526 | ₩86,526 | ₩81,106 | ₩82,475 | -4.68% | 9.2만 |
|---|
| 2026.08.25 | ₩78,906 | ₩86,057 | ₩77,806 | ₩85,050 | +7.79% | 14.7만 |
|---|
| 2026.08.24 | ₩71,153 | ₩79,041 | ₩68,631 | ₩78,678 | +10.58% | 13.9만 |
|---|
| 2026.08.21 | ₩70,401 | ₩71,099 | ₩65,773 | ₩69,194 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩70,871 | ₩70,951 | ₩67,745 | ₩69,737 | -1.60% | 2.2만 |
|---|
| 2026.08.19 | ₩72,682 | ₩73,688 | ₩69,784 | ₩71,045 | -2.25% | 8.8만 |
|---|
| 2026.08.18 | ₩68,825 | ₩72,373 | ₩68,148 | ₩70,891 | +3.00% | 7.1만 |
|---|
| 2026.08.17 | ₩69,181 | ₩71,904 | ₩65,626 | ₩70,992 | +2.62% | 3.5만 |
|---|
| 2026.08.14 | ₩67,262 | ₩70,616 | ₩65,129 | ₩70,616 | +4.99% | 4.2만 |
|---|
| 2026.08.13 | ₩63,493 | ₩68,751 | ₩63,466 | ₩66,766 | +5.16% | 5.1만 |
|---|
| 2026.08.12 | ₩62,983 | ₩65,733 | ₩62,057 | ₩63,144 | +0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩62,259 | ₩63,658 | ₩61,853 | ₩62,259 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩62,634 | ₩62,634 | ₩60,380 | ₩61,977 | -1.05% | 3.6만 |
|---|
| 2026.08.07 | ₩63,050 | ₩63,620 | ₩61,541 | ₩62,876 | -0.28% | 3.4만 |
|---|
| 2026.08.06 | ₩62,212 | ₩63,600 | ₩60,689 | ₩62,272 | +0.10% | 4만 |
|---|
| 2026.08.05 | ₩62,782 | ₩63,224 | ₩60,837 | ₩62,527 | -0.41% | 2.8만 |
|---|
| 2026.08.04 | ₩59,696 | ₩62,165 | ₩58,596 | ₩62,057 | +3.96% | 6.3만 |
|---|
| 2026.08.03 | ₩56,369 | ₩59,535 | ₩55,618 | ₩57,872 | +2.67% | 4.8만 |
|---|
| 2026.07.31 | ₩57,765 | ₩58,087 | ₩56,343 | ₩57,456 | -0.53% | 2.3만 |
|---|
| 2026.07.30 | ₩56,329 | ₩58,347 | ₩56,329 | ₩58,180 | +3.29% | 5.9만 |
|---|
| 2026.07.29 | ₩55,095 | ₩57,791 | ₩54,397 | ₩55,605 | +0.93% | 4.5만 |
|---|
| 2026.07.28 | ₩56,557 | ₩58,070 | ₩54,096 | ₩55,806 | -1.33% | 6.3만 |
|---|
| 2026.07.27 | ₩57,201 | ₩61,051 | ₩56,316 | ₩56,329 | -1.52% | 6.8만 |
|---|
| 2026.07.24 | ₩59,428 | ₩60,367 | ₩55,712 | ₩57,791 | -2.75% | 10.7만 |
|---|
| 2026.07.23 | ₩59,240 | ₩60,448 | ₩57,027 | ₩60,354 | +1.88% | 4.3만 |
|---|
| 2026.07.22 | ₩60,729 | ₩60,743 | ₩59,240 | ₩59,830 | -1.48% | 3.8만 |
|---|
| 2026.07.21 | ₩59,374 | ₩62,068 | ₩59,374 | ₩61,279 | +3.21% | 5.1만 |
|---|
| 2026.07.20 | ₩59,307 | ₩60,917 | ₩58,019 | ₩59,696 | +0.66% | 2.8만 |
|---|
| 2026.07.17 | ₩58,006 | ₩61,373 | ₩57,282 | ₩58,408 | +0.69% | 7.4만 |
|---|
| 2026.07.16 | ₩60,635 | ₩61,085 | ₩58,046 | ₩59,401 | -2.04% | 8.7만 |
|---|
| 2026.07.15 | ₩63,721 | ₩65,062 | ₩59,944 | ₩60,957 | -4.34% | 9.5만 |
|---|
| 2026.07.14 | ₩66,189 | ₩67,048 | ₩61,963 | ₩62,191 | -6.04% | 8.9만 |
|---|
| 2026.07.13 | ₩69,181 | ₩70,891 | ₩64,526 | ₩64,901 | -6.19% | 10.4만 |
|---|
| 2026.07.10 | ₩68,926 | ₩69,724 | ₩66,082 | ₩67,168 | -2.55% | 5.7만 |
|---|
| 2026.07.09 | ₩68,175 | ₩69,744 | ₩66,846 | ₩69,409 | +1.81% | 5.7만 |
|---|
| 2026.07.08 | ₩68,000 | ₩68,912 | ₩65,210 | ₩66,806 | -1.76% | 5.8만 |
|---|
| 2026.07.07 | ₩69,757 | ₩70,515 | ₩66,672 | ₩68,107 | -2.37% | 7.7만 |
|---|
| 2026.07.06 | ₩71,636 | ₩72,736 | ₩69,221 | ₩69,556 | -2.90% | 3.3만 |
|---|
| 2026.07.02 | ₩70,844 | ₩74,058 | ₩68,456 | ₩70,442 | -0.57% | 6.9만 |
|---|
| 2026.07.01 | ₩71,153 | ₩73,701 | ₩68,228 | ₩70,489 | -0.93% | 5.3만 |
|---|
| 2026.06.30 | ₩74,211 | ₩76,197 | ₩71,756 | ₩72,440 | -2.39% | 10.4만 |
|---|
| 2026.06.29 | ₩74,010 | ₩76,465 | ₩72,508 | ₩74,962 | +1.29% | 8만 |
|---|
| 2026.06.26 | ₩69,543 | ₩74,251 | ₩69,466 | ₩73,930 | +6.31% | 42.3만 |
|---|
| 2026.06.25 | ₩69,757 | ₩71,998 | ₩67,222 | ₩70,790 | +1.48% | 5.7만 |
|---|
| 2026.06.24 | ₩70,428 | ₩70,435 | ₩67,598 | ₩69,583 | -1.20% | 3.1만 |
|---|
| 2026.06.23 | ₩71,756 | ₩73,916 | ₩69,945 | ₩69,945 | -2.52% | 5.3만 |
|---|
| 2026.06.22 | ₩69,825 | ₩75,056 | ₩69,757 | ₩73,380 | +5.09% | 9.6만 |
|---|
| 2026.06.18 | ₩66,377 | ₩70,965 | ₩66,377 | ₩70,240 | +5.82% | 17.1만 |
|---|
| 2026.06.17 | ₩64,016 | ₩69,221 | ₩62,361 | ₩65,411 | +2.18% | 7.3만 |
|---|
| 2026.06.16 | ₩68,309 | ₩69,107 | ₩63,184 | ₩63,184 | -7.50% | 6.2만 |
|---|
| 2026.06.15 | ₩69,476 | ₩69,932 | ₩65,210 | ₩66,947 | -3.64% | 6.9만 |
|---|
| 2026.06.12 | ₩65,974 | ₩71,434 | ₩65,760 | ₩69,610 | +5.51% | 8.1만 |
|---|
| 2026.06.11 | ₩63,063 | ₩66,914 | ₩62,379 | ₩65,874 | +4.46% | 6.9만 |
|---|
| 2026.06.10 | ₩65,103 | ₩67,584 | ₩63,224 | ₩63,224 | -2.88% | 3.4만 |
|---|
| 2026.06.09 | ₩68,040 | ₩69,999 | ₩62,648 | ₩65,773 | -3.33% | 4.3만 |
|---|
| 2026.06.08 | ₩68,000 | ₩68,550 | ₩65,284 | ₩66,162 | -2.70% | 3.1만 |
|---|
| 2026.06.05 | ₩71,394 | ₩71,394 | ₩65,250 | ₩67,651 | -5.24% | 3.4만 |
|---|
| 2026.06.04 | ₩67,101 | ₩72,870 | ₩67,101 | ₩71,327 | +6.30% | 6.8만 |
|---|
| 2026.06.03 | ₩64,512 | ₩68,081 | ₩64,392 | ₩65,800 | +2.00% | 6.5만 |
|---|
| 2026.06.02 | ₩68,014 | ₩68,014 | ₩65,170 | ₩66,135 | -2.76% | 3.3만 |
|---|
| 2026.06.01 | ₩68,309 | ₩71,208 | ₩67,081 | ₩68,014 | -0.43% | 3.1만 |
|---|
| 2026.05.29 | ₩65,626 | ₩69,637 | ₩63,707 | ₩68,778 | +4.80% | 5.4만 |
|---|
| 2026.05.28 | ₩67,517 | ₩69,100 | ₩64,392 | ₩65,988 | -2.27% | 5만 |
|---|
| 2026.05.27 | ₩68,550 | ₩70,589 | ₩66,431 | ₩66,431 | -3.09% | 3만 |
|---|
| 2026.05.26 | ₩70,321 | ₩72,514 | ₩68,550 | ₩69,503 | -1.16% | 5만 |
|---|
| 2026.05.22 | ₩69,811 | ₩74,211 | ₩67,611 | ₩68,517 | -1.85% | 7.1만 |
|---|
| 2026.05.21 | ₩67,759 | ₩71,092 | ₩66,471 | ₩70,697 | +4.34% | 5.2만 |
|---|
| 2026.05.20 | ₩66,927 | ₩70,710 | ₩65,733 | ₩69,107 | +3.26% | 6만 |
|---|
| 2026.05.19 | ₩69,127 | ₩69,234 | ₩64,727 | ₩64,727 | -6.37% | 9만 |
|---|
| 2026.05.18 | ₩70,562 | ₩72,709 | ₩67,611 | ₩68,966 | -2.26% | 7.3만 |
|---|
| 2026.05.15 | ₩77,699 | ₩77,699 | ₩71,501 | ₩72,145 | -7.15% | 4.9만 |
|---|
| 2026.05.14 | ₩77,686 | ₩79,148 | ₩76,062 | ₩79,148 | +1.88% | 2.9만 |
|---|
| 2026.05.13 | ₩74,681 | ₩79,416 | ₩74,681 | ₩77,203 | +3.38% | 4.9만 |
|---|
| 2026.05.12 | ₩74,788 | ₩77,411 | ₩72,192 | ₩76,016 | +1.64% | 3.6만 |
|---|
| 2026.05.11 | ₩77,176 | ₩78,316 | ₩74,654 | ₩75,660 | -1.96% | 4.6만 |
|---|
| 2026.05.08 | ₩77,136 | ₩77,136 | ₩75,392 | ₩75,794 | -1.74% | 2.5만 |
|---|
| 2026.05.07 | ₩76,572 | ₩76,988 | ₩74,520 | ₩75,888 | -0.89% | 2.1만 |
|---|
| 2026.05.06 | ₩80,852 | ₩80,852 | ₩76,814 | ₩77,632 | -3.98% | 4.4만 |
|---|
| 2026.05.05 | ₩80,597 | ₩80,597 | ₩77,820 | ₩79,604 | -1.23% | 3.3만 |
|---|
| 2026.05.04 | ₩75,808 | ₩80,275 | ₩75,808 | ₩79,644 | +5.06% | 4.6만 |
|---|
| 2026.05.01 | ₩76,773 | ₩77,142 | ₩74,962 | ₩76,841 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩73,648 | ₩77,988 | ₩73,648 | ₩76,894 | +4.41% | 3.2만 |
|---|
| 2026.04.29 | ₩73,648 | ₩76,948 | ₩72,883 | ₩74,480 | +1.13% | 4.7만 |
|---|
| 2026.04.28 | ₩76,304 | ₩76,693 | ₩72,105 | ₩73,473 | -3.71% | 8.3만 |
|---|
| 2026.04.27 | ₩75,244 | ₩78,194 | ₩74,292 | ₩76,706 | +1.94% | 10.9만 |
|---|
| 2026.04.24 | ₩71,958 | ₩74,989 | ₩71,770 | ₩72,937 | +1.36% | 5.9만 |
|---|
| 2026.04.23 | ₩72,829 | ₩74,976 | ₩70,093 | ₩72,454 | -0.52% | 9.2만 |
|---|
| 2026.04.22 | ₩76,130 | ₩76,130 | ₩69,771 | ₩70,240 | -7.74% | 18.6만 |
|---|
| 2026.04.21 | ₩77,806 | ₩78,732 | ₩68,899 | ₩69,342 | -10.88% | 64.9만 |
|---|
| 2026.04.20 | ₩94,723 | ₩94,810 | ₩90,779 | ₩93,763 | -1.01% | 7만 |
|---|
| 2026.04.17 | ₩91,905 | ₩99,270 | ₩91,905 | ₩94,307 | +2.61% | 3.2만 |
|---|
| 2026.04.16 | ₩92,415 | ₩95,179 | ₩89,424 | ₩91,087 | -1.44% | 1.9만 |
|---|
| 2026.04.15 | ₩91,235 | ₩95,863 | ₩89,638 | ₩92,992 | +1.93% | 5.5만 |
|---|
| 2026.04.14 | ₩87,961 | ₩92,362 | ₩79,483 | ₩90,953 | +3.40% | 10.1만 |
|---|
| 2026.04.13 | ₩84,836 | ₩91,865 | ₩83,148 | ₩86,540 | +2.01% | 6.2만 |
|---|
| 2026.04.10 | ₩88,203 | ₩89,699 | ₩84,943 | ₩85,359 | -3.22% | 8.2만 |
|---|
| 2026.04.09 | ₩85,185 | ₩91,221 | ₩85,185 | ₩88,552 | +3.95% | 8.4만 |
|---|
| 2026.04.08 | ₩85,211 | ₩89,169 | ₩80,946 | ₩85,386 | +0.20% | 14만 |
|---|
| 2026.04.07 | ₩85,386 | ₩86,513 | ₩78,330 | ₩83,374 | -2.36% | 6.1만 |
|---|
| 2026.04.06 | ₩96,581 | ₩96,581 | ₩84,138 | ₩84,527 | -12.48% | 4.9만 |
|---|
| 2026.04.02 | ₩93,274 | ₩95,997 | ₩90,551 | ₩94,568 | +1.39% | 3.8만 |
|---|
| 2026.04.01 | ₩87,666 | ₩93,274 | ₩86,231 | ₩93,274 | +6.40% | 5.1만 |
|---|
| 2026.03.31 | ₩78,853 | ₩87,666 | ₩78,625 | ₩87,666 | +11.18% | 2.2만 |
|---|
| 2026.03.30 | ₩86,432 | ₩88,337 | ₩75,097 | ₩78,517 | -9.16% | 3.4만 |
|---|
| 2026.03.27 | ₩92,563 | ₩94,240 | ₩82,354 | ₩84,568 | -8.64% | 3.8만 |
|---|
| 2026.03.26 | ₩92,952 | ₩100,384 | ₩90,738 | ₩92,710 | -0.26% | 4.1만 |
|---|
| 2026.03.25 | ₩95,917 | ₩107,319 | ₩87,653 | ₩93,864 | -2.14% | 9.9만 |
|---|
| 2026.03.24 | ₩80,221 | ₩87,197 | ₩80,033 | ₩86,338 | +7.63% | 3.4만 |
|---|
| 2026.03.23 | ₩82,126 | ₩83,199 | ₩74,976 | ₩78,920 | -3.90% | 3만 |
|---|
| 2026.03.20 | ₩79,322 | ₩83,924 | ₩75,244 | ₩78,343 | -1.23% | 3.3만 |
|---|
| 2026.03.19 | ₩80,134 | ₩86,298 | ₩77,887 | ₩79,208 | -1.16% | 3.8만 |
|---|
| 2026.03.18 | ₩84,916 | ₩86,902 | ₩78,813 | ₩78,813 | -7.19% | 2.6만 |
|---|
| 2026.03.17 | ₩82,086 | ₩87,197 | ₩78,088 | ₩86,258 | +5.08% | 3.4만 |
|---|
| 2026.03.16 | ₩82,730 | ₩82,770 | ₩78,491 | ₩81,764 | -1.17% | 1.3만 |
|---|
| 2026.03.13 | ₩81,817 | ₩83,508 | ₩76,465 | ₩80,570 | -1.52% | 3만 |
|---|
| 2026.03.12 | ₩86,929 | ₩86,929 | ₩79,832 | ₩80,355 | -7.56% | 1.7만 |
|---|
| 2026.03.11 | ₩84,031 | ₩89,866 | ₩84,031 | ₩86,097 | +2.46% | 3.7만 |
|---|
| 2026.03.10 | ₩83,816 | ₩91,354 | ₩81,247 | ₩84,232 | +0.50% | 8.5만 |
|---|
| 2026.03.09 | ₩70,388 | ₩86,667 | ₩70,388 | ₩83,320 | +18.37% | 7.7만 |
|---|
| 2026.03.06 | ₩69,932 | ₩75,110 | ₩68,953 | ₩74,949 | +7.17% | 2.5만 |
|---|
| 2026.03.05 | ₩76,465 | ₩76,599 | ₩69,764 | ₩72,145 | -5.65% | 3.8만 |
|---|
| 2026.03.04 | ₩72,850 | ₩80,476 | ₩72,850 | ₩77,189 | +5.96% | 1.7만 |
|---|
| 2026.03.03 | ₩72,601 | ₩74,895 | ₩71,099 | ₩74,895 | +3.16% | 1.5만 |
|---|
| 2026.03.02 | ₩72,253 | ₩73,782 | ₩69,462 | ₩72,715 | +0.64% | 2.4만 |
|---|
| 2026.02.27 | ₩79,510 | ₩79,597 | ₩73,701 | ₩73,701 | -7.31% | 1.6만 |
|---|
| 2026.02.26 | ₩79,027 | ₩80,637 | ₩76,465 | ₩78,544 | -0.61% | 1.8만 |
|---|
| 2026.02.25 | ₩79,282 | ₩84,433 | ₩77,806 | ₩78,786 | -0.63% | 3.8만 |
|---|
| 2026.02.24 | ₩72,467 | ₩80,489 | ₩72,373 | ₩78,102 | +7.77% | 3.5만 |
|---|
| 2026.02.23 | ₩68,416 | ₩74,137 | ₩65,062 | ₩71,877 | +5.06% | 4.1만 |
|---|
| 2026.02.20 | ₩70,831 | ₩72,803 | ₩64,499 | ₩66,699 | -5.83% | 4.2만 |
|---|
| 2026.02.19 | ₩71,112 | ₩71,729 | ₩65,894 | ₩70,589 | -0.74% | 5.8만 |
|---|
| 2026.02.18 | ₩81,509 | ₩87,197 | ₩68,604 | ₩71,743 | -11.98% | 26.2만 |
|---|
| 2026.02.17 | ₩87,760 | ₩87,760 | ₩69,207 | ₩78,135 | -10.97% | 13.5만 |
|---|
| 2026.02.13 | ₩107,386 | ₩112,068 | ₩88,652 | ₩88,927 | -17.19% | 6.5만 |
|---|
| 2026.02.12 | ₩107,319 | ₩113,195 | ₩105,033 | ₩111,290 | +3.70% | 2.5만 |
|---|
| 2026.02.11 | ₩115,382 | ₩116,636 | ₩108,661 | ₩110,928 | -3.86% | 4.7만 |
|---|
| 2026.02.10 | ₩103,617 | ₩116,200 | ₩101,403 | ₩112,182 | +8.27% | 4.1만 |
|---|
| 2026.02.09 | ₩96,534 | ₩109,063 | ₩96,534 | ₩106,072 | +9.88% | 5.7만 |
|---|
| 2026.02.06 | ₩95,474 | ₩99,807 | ₩95,246 | ₩97,124 | +1.73% | 3만 |
|---|
| 2026.02.05 | ₩104,059 | ₩104,663 | ₩92,590 | ₩95,045 | -8.66% | 3.3만 |
|---|
| 2026.02.04 | ₩108,513 | ₩109,197 | ₩100,746 | ₩106,286 | -2.05% | 2만 |
|---|
| 2026.02.03 | ₩105,924 | ₩112,001 | ₩104,636 | ₩112,001 | +5.74% | 3.1만 |
|---|
| 2026.02.02 | ₩102,973 | ₩104,941 | ₩101,953 | ₩104,623 | +1.60% | 1.8만 |
|---|
| 2026.01.30 | ₩106,970 | ₩109,331 | ₩102,423 | ₩104,033 | -2.75% | 1.5만 |
|---|
| 2026.01.29 | ₩108,580 | ₩112,014 | ₩104,636 | ₩107,131 | -1.33% | 1.4만 |
|---|
| 2026.01.28 | ₩114,104 | ₩115,368 | ₩108,755 | ₩109,868 | -3.71% | 2.1만 |
|---|
| 2026.01.27 | ₩108,540 | ₩113,356 | ₩108,459 | ₩113,007 | +4.12% | 1.8만 |
|---|
| 2026.01.26 | ₩107,413 | ₩114,402 | ₩107,413 | ₩110,928 | +3.27% | 1.8만 |
|---|
| 2026.01.23 | ₩116,012 | ₩116,012 | ₩106,716 | ₩109,358 | -5.74% | 2.2만 |
|---|
| 2026.01.22 | ₩105,763 | ₩117,246 | ₩104,636 | ₩114,349 | +8.12% | 5.8만 |
|---|
| 2026.01.21 | ₩97,875 | ₩105,870 | ₩97,384 | ₩105,870 | +8.17% | 3.6만 |
|---|
| 2026.01.20 | ₩98,559 | ₩101,537 | ₩95,863 | ₩95,863 | -2.74% | 1.8만 |
|---|
| 2026.01.16 | ₩100,290 | ₩104,911 | ₩98,425 | ₩98,640 | -1.65% | 2.3만 |
|---|
| 2026.01.15 | ₩101,752 | ₩104,905 | ₩100,360 | ₩100,464 | -1.27% | 1.3만 |
|---|
| 2026.01.14 | ₩106,903 | ₩113,356 | ₩99,270 | ₩105,133 | -1.66% | 4.5만 |
|---|
| 2026.01.13 | ₩105,817 | ₩109,331 | ₩103,295 | ₩109,331 | +3.32% | 1.6만 |
|---|
| 2026.01.12 | ₩109,238 | ₩112,578 | ₩103,295 | ₩104,368 | -4.46% | 4만 |
|---|
| 2026.01.09 | ₩100,612 | ₩108,500 | ₩99,539 | ₩107,306 | +6.65% | 3.2만 |
|---|
| 2026.01.08 | ₩108,956 | ₩108,956 | ₩97,754 | ₩98,868 | -9.26% | 6.1만 |
|---|
| 2026.01.07 | ₩108,956 | ₩110,016 | ₩104,636 | ₩104,757 | -3.85% | 3.3만 |
|---|
| 2026.01.06 | ₩110,190 | ₩116,455 | ₩107,467 | ₩108,084 | -1.91% | 4.9만 |
|---|
| 2026.01.05 | ₩119,406 | ₩122,143 | ₩108,741 | ₩110,163 | -7.74% | 3.2만 |
|---|
| 2026.01.02 | ₩117,984 | ₩122,062 | ₩116,514 | ₩121,673 | +3.13% | 2.5만 |
|---|
| 2025.12.31 | ₩110,002 | ₩117,649 | ₩109,063 | ₩116,857 | +6.23% | 2.9만 |
|---|
| 2025.12.30 | ₩110,539 | ₩113,168 | ₩110,405 | ₩110,901 | +0.33% | 1.7만 |
|---|
| 2025.12.29 | ₩109,734 | ₩114,697 | ₩109,734 | ₩110,405 | +0.61% | 1.9만 |
|---|
| 2025.12.26 | ₩111,880 | ₩115,737 | ₩111,177 | ₩115,019 | +2.81% | 3.7만 |
|---|
| 2025.12.24 | ₩112,712 | ₩113,960 | ₩109,734 | ₩112,685 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩113,155 | ₩116,857 | ₩111,277 | ₩112,336 | -0.72% | 3.7만 |
|---|
| 2025.12.22 | ₩103,939 | ₩111,317 | ₩103,939 | ₩111,102 | +6.89% | 2만 |
|---|
| 2025.12.19 | ₩100,879 | ₩107,319 | ₩100,879 | ₩105,629 | +4.71% | 8.7만 |
|---|
| 2025.12.18 | ₩101,886 | ₩104,227 | ₩98,680 | ₩102,986 | +1.08% | 2.2만 |
|---|
| 2025.12.17 | ₩106,481 | ₩109,700 | ₩95,595 | ₩101,739 | -4.45% | 5.5만 |
|---|
| 2025.12.16 | ₩107,319 | ₩110,533 | ₩100,893 | ₩104,636 | -2.50% | 4.1만 |
|---|
| 2025.12.15 | ₩112,149 | ₩112,149 | ₩106,340 | ₩108,218 | -3.50% | 2.9만 |
|---|
| 2025.12.12 | ₩116,025 | ₩122,411 | ₩107,587 | ₩111,880 | -3.57% | 4.5만 |
|---|
| 2025.12.11 | ₩114,310 | ₩122,317 | ₩107,950 | ₩118,601 | +3.75% | 7.1만 |
|---|
| 2025.12.10 | ₩122,800 | ₩127,502 | ₩114,483 | ₩114,925 | -6.41% | 4.8만 |
|---|
| 2025.12.09 | ₩109,559 | ₩130,446 | ₩109,184 | ₩127,643 | +16.51% | 14.4만 |
|---|
| 2025.12.08 | ₩110,888 | ₩111,344 | ₩105,441 | ₩109,573 | -1.19% | 9만 |
|---|
| 2025.12.05 | ₩115,368 | ₩115,368 | ₩104,636 | ₩107,306 | -6.99% | 15.4만 |
|---|
| 2025.12.04 | ₩120,332 | ₩123,954 | ₩111,344 | ₩121,324 | +0.82% | 4.8만 |
|---|
| 2025.12.03 | ₩118,393 | ₩134,136 | ₩114,027 | ₩120,949 | +2.16% | 16.3만 |
|---|
| 2025.12.02 | ₩117,474 | ₩123,981 | ₩111,505 | ₩119,661 | +1.86% | 10.9만 |
|---|
| 2025.12.01 | ₩134,686 | ₩140,131 | ₩99,284 | ₩111,491 | -17.22% | 53만 |
|---|
| 2025.11.28 | ₩148,905 | ₩148,905 | ₩130,125 | ₩134,149 | -9.91% | 6.7만 |
|---|
| 2025.11.26 | ₩143,714 | ₩147,564 | ₩140,856 | ₩147,564 | +2.68% | 5.4만 |
|---|
| 2025.11.25 | ₩138,173 | ₩147,564 | ₩135,906 | ₩140,280 | +1.52% | 9만 |
|---|
| 2025.11.24 | ₩144,881 | ₩144,908 | ₩133,679 | ₩143,539 | -0.93% | 12.2만 |
|---|
| 2025.11.21 | ₩135,625 | ₩150,596 | ₩128,743 | ₩140,856 | +3.86% | 30.5만 |
|---|
| 2025.11.20 | ₩148,905 | ₩154,271 | ₩134,149 | ₩137,650 | -7.56% | 21.5만 |
|---|
| 2025.11.19 | ₩154,808 | ₩171,577 | ₩145,071 | ₩148,905 | -3.81% | 33.9만 |
|---|
| 2025.11.18 | ₩139,891 | ₩161,717 | ₩136,832 | ₩154,271 | +10.28% | 24.5만 |
|---|
| 2025.11.17 | ₩145,780 | ₩148,476 | ₩138,965 | ₩146,001 | +0.15% | 18.2만 |
|---|
| 2025.11.14 | ₩141,661 | ₩148,691 | ₩140,856 | ₩142,661 | +0.71% | 17.9만 |
|---|
| 2025.11.13 | ₩133,304 | ₩156,954 | ₩128,850 | ₩151,012 | +13.28% | 27.3만 |
|---|
| 2025.11.12 | ₩158,014 | ₩158,014 | ₩127,455 | ₩137,094 | -13.24% | 12.7만 |
|---|
| 2025.11.11 | ₩159,382 | ₩169,538 | ₩147,175 | ₩151,132 | -5.18% | 25.2만 |
|---|
| 2025.11.10 | ₩168,612 | ₩173,052 | ₩155,090 | ₩155,090 | -8.02% | 30.8만 |
|---|
| 2025.11.07 | ₩159,637 | ₩172,220 | ₩153,305 | ₩170,369 | +6.72% | 7.9만 |
|---|
| 2025.11.06 | ₩160,979 | ₩160,979 | ₩152,930 | ₩160,026 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩138,442 | ₩162,320 | ₩136,725 | ₩160,979 | +16.28% | 8.9만 |
|---|
| 2025.11.04 | ₩136,778 | ₩146,236 | ₩134,149 | ₩140,776 | +2.92% | 10.7만 |
|---|
| 2025.11.03 | ₩146,222 | ₩148,905 | ₩134,149 | ₩140,521 | -3.90% | 36.6만 |
|---|
| 2025.10.31 | ₩143,888 | ₩149,724 | ₩135,544 | ₩147,698 | +2.65% | 22.1만 |
|---|
| 2025.10.30 | ₩155,613 | ₩160,362 | ₩138,455 | ₩143,875 | -7.54% | 22.7만 |
|---|
| 2025.10.29 | ₩162,870 | ₩162,870 | ₩145,813 | ₩158,296 | -2.81% | 20.2만 |
|---|
| 2025.10.28 | ₩176,460 | ₩176,460 | ₩158,430 | ₩167,029 | -5.34% | 20.1만 |
|---|
| 2025.10.27 | ₩181,101 | ₩185,729 | ₩151,520 | ₩165,030 | -8.87% | 31만 |
|---|
| 2025.10.24 | ₩175,775 | ₩184,294 | ₩174,407 | ₩178,740 | +1.69% | 13.5만 |
|---|
| 2025.10.23 | ₩183,663 | ₩188,412 | ₩172,301 | ₩174,286 | -5.11% | 6.4만 |
|---|
| 2025.10.22 | ₩172,435 | ₩193,175 | ₩172,435 | ₩188,520 | +9.33% | 8.8만 |
|---|
| 2025.10.21 | ₩198,541 | ₩199,714 | ₩173,770 | ₩173,777 | -12.47% | 12.4만 |
|---|
| 2025.10.20 | ₩205,838 | ₩207,864 | ₩191,833 | ₩198,755 | -3.44% | 9.4만 |
|---|
| 2025.10.17 | ₩208,964 | ₩213,851 | ₩203,678 | ₩211,714 | +1.32% | 13.6만 |
|---|
| 2025.10.16 | ₩216,114 | ₩218,663 | ₩201,224 | ₩210,091 | -2.79% | 11.8만 |
|---|
| 2025.10.15 | ₩230,186 | ₩241,401 | ₩211,955 | ₩213,377 | -7.30% | 17.1만 |
|---|
| 2025.10.14 | ₩210,198 | ₩252,535 | ₩210,198 | ₩237,323 | +12.90% | 19.2만 |
|---|
| 2025.10.13 | ₩241,455 | ₩245,452 | ₩203,906 | ₩213,310 | -11.66% | 14.9만 |
|---|
| 2025.10.10 | ₩238,718 | ₩267,225 | ₩217,134 | ₩232,883 | -2.44% | 32.7만 |
|---|