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 | ₩60,155 | ₩60,423 | ₩57,418 | ₩59,095 | -1.76% | 8.4만 |
| 2026.10.08 | ₩58,357 | ₩61,235 | ₩58,143 | ₩61,094 | +4.69% | 5.1만 |
| 2026.10.07 | ₩57,096 | ₩60,906 | ₩56,841 | ₩59,565 | +4.32% | 6만 |
| 2026.10.06 | ₩61,175 | ₩62,677 | ₩57,016 | ₩57,398 | -6.17% | 10.2만 |
| 2026.10.05 | ₩61,054 | ₩62,779 | ₩58,800 | ₩60,933 | -0.20% | 6.5만 |
| 2026.10.02 | ₩62,489 | ₩64,025 | ₩59,196 | ₩61,322 | -1.87% | 7.7만 |
| 2026.10.01 | ₩64,596 | ₩66,004 | ₩59,659 | ₩60,061 | -7.02% | 8만 |
| 2026.09.30 | ₩64,099 | ₩67,010 | ₩64,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,173 |
| +1.67% |
| 6.1만 |
| 2026.09.29 | ₩63,791 | ₩64,394 | ₩62,449 | ₩63,415 | -0.59% | 8.4만 |
|---|
| 2026.09.28 | ₩64,770 | ₩65,723 | ₩63,066 | ₩63,737 | -1.59% | 4.2만 |
|---|
| 2026.09.25 | ₩66,031 | ₩66,152 | ₩63,777 | ₩65,360 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩65,749 | ₩66,407 | ₩63,831 | ₩65,763 | +0.02% | 8.6만 |
|---|
| 2026.09.23 | ₩67,748 | ₩68,064 | ₩60,383 | ₩66,293 | -2.15% | 17.5만 |
|---|
| 2026.09.22 | ₩72,511 | ₩73,758 | ₩66,045 | ₩67,064 | -7.51% | 14.1만 |
|---|
| 2026.09.21 | ₩72,229 | ₩73,859 | ₩71,196 | ₩72,041 | -0.26% | 9.7만 |
|---|
| 2026.09.18 | ₩71,156 | ₩72,256 | ₩69,492 | ₩71,169 | +0.02% | 10만 |
|---|
| 2026.09.17 | ₩75,422 | ₩76,609 | ₩71,478 | ₩72,256 | -4.20% | 13.5만 |
|---|
| 2026.09.16 | ₩73,799 | ₩75,489 | ₩71,451 | ₩72,658 | -1.55% | 9.7만 |
|---|
| 2026.09.15 | ₩75,113 | ₩75,610 | ₩73,128 | ₩74,007 | -1.47% | 10.6만 |
|---|
| 2026.09.14 | ₩71,478 | ₩77,206 | ₩70,646 | ₩76,267 | +6.70% | 10.3만 |
|---|
| 2026.09.11 | ₩73,490 | ₩75,234 | ₩71,223 | ₩72,041 | -1.97% | 8.9만 |
|---|
| 2026.09.10 | ₩74,604 | ₩77,139 | ₩72,484 | ₩72,913 | -2.27% | 11.3만 |
|---|
| 2026.09.09 | ₩78,508 | ₩79,165 | ₩74,724 | ₩74,778 | -4.75% | 9.2만 |
|---|
| 2026.09.08 | ₩76,992 | ₩81,177 | ₩75,932 | ₩79,272 | +2.96% | 19.3만 |
|---|
| 2026.09.04 | ₩76,965 | ₩78,065 | ₩75,891 | ₩77,716 | +0.98% | 10.4만 |
|---|
| 2026.09.03 | ₩80,171 | ₩80,916 | ₩76,871 | ₩77,421 | -3.43% | 11.4만 |
|---|
| 2026.09.02 | ₩75,824 | ₩80,667 | ₩75,824 | ₩80,050 | +5.57% | 26.8만 |
|---|
| 2026.09.01 | ₩77,823 | ₩77,877 | ₩74,241 | ₩74,590 | -4.15% | 5.8만 |
|---|
| 2026.08.31 | ₩81,217 | ₩81,700 | ₩77,240 | ₩79,111 | -2.59% | 4.5만 |
|---|
| 2026.08.28 | ₩83,330 | ₩84,491 | ₩80,352 | ₩81,539 | -2.15% | 4만 |
|---|
| 2026.08.27 | ₩83,176 | ₩85,269 | ₩81,231 | ₩84,920 | +2.10% | 8만 |
|---|
| 2026.08.26 | ₩86,530 | ₩86,530 | ₩81,110 | ₩82,478 | -4.68% | 9.2만 |
|---|
| 2026.08.25 | ₩78,910 | ₩86,060 | ₩77,810 | ₩85,054 | +7.79% | 14.7만 |
|---|
| 2026.08.24 | ₩71,156 | ₩79,044 | ₩68,634 | ₩78,682 | +10.58% | 13.9만 |
|---|
| 2026.08.21 | ₩70,405 | ₩71,102 | ₩65,776 | ₩69,197 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩70,874 | ₩70,955 | ₩67,748 | ₩69,740 | -1.60% | 2.2만 |
|---|
| 2026.08.19 | ₩72,685 | ₩73,691 | ₩69,787 | ₩71,048 | -2.25% | 8.8만 |
|---|
| 2026.08.18 | ₩68,828 | ₩72,377 | ₩68,151 | ₩70,894 | +3.00% | 7.1만 |
|---|
| 2026.08.17 | ₩69,184 | ₩71,907 | ₩65,629 | ₩70,995 | +2.62% | 3.5만 |
|---|
| 2026.08.14 | ₩67,265 | ₩70,619 | ₩65,132 | ₩70,619 | +4.99% | 4.2만 |
|---|
| 2026.08.13 | ₩63,496 | ₩68,754 | ₩63,469 | ₩66,769 | +5.16% | 5.1만 |
|---|
| 2026.08.12 | ₩62,986 | ₩65,736 | ₩62,060 | ₩63,147 | +0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩62,261 | ₩63,661 | ₩61,856 | ₩62,261 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩62,637 | ₩62,637 | ₩60,383 | ₩61,980 | -1.05% | 3.6만 |
|---|
| 2026.08.07 | ₩63,053 | ₩63,623 | ₩61,544 | ₩62,878 | -0.28% | 3.4만 |
|---|
| 2026.08.06 | ₩62,214 | ₩63,603 | ₩60,692 | ₩62,275 | +0.10% | 4만 |
|---|
| 2026.08.05 | ₩62,785 | ₩63,227 | ₩60,839 | ₩62,530 | -0.41% | 2.8만 |
|---|
| 2026.08.04 | ₩59,699 | ₩62,167 | ₩58,599 | ₩62,060 | +3.96% | 6.3만 |
|---|
| 2026.08.03 | ₩56,372 | ₩59,538 | ₩55,621 | ₩57,874 | +2.67% | 4.8만 |
|---|
| 2026.07.31 | ₩57,767 | ₩58,089 | ₩56,345 | ₩57,459 | -0.53% | 2.3만 |
|---|
| 2026.07.30 | ₩56,332 | ₩58,349 | ₩56,332 | ₩58,183 | +3.29% | 5.9만 |
|---|
| 2026.07.29 | ₩55,097 | ₩57,794 | ₩54,400 | ₩55,607 | +0.93% | 4.5만 |
|---|
| 2026.07.28 | ₩56,560 | ₩58,073 | ₩54,098 | ₩55,808 | -1.33% | 6.3만 |
|---|
| 2026.07.27 | ₩57,204 | ₩61,054 | ₩56,318 | ₩56,332 | -1.52% | 6.8만 |
|---|
| 2026.07.24 | ₩59,431 | ₩60,370 | ₩55,715 | ₩57,794 | -2.75% | 10.7만 |
|---|
| 2026.07.23 | ₩59,243 | ₩60,450 | ₩57,029 | ₩60,356 | +1.88% | 4.3만 |
|---|
| 2026.07.22 | ₩60,732 | ₩60,745 | ₩59,243 | ₩59,833 | -1.48% | 3.8만 |
|---|
| 2026.07.21 | ₩59,377 | ₩62,071 | ₩59,377 | ₩61,282 | +3.21% | 5.1만 |
|---|
| 2026.07.20 | ₩59,310 | ₩60,920 | ₩58,022 | ₩59,699 | +0.66% | 2.8만 |
|---|
| 2026.07.17 | ₩58,009 | ₩61,376 | ₩57,284 | ₩58,411 | +0.69% | 7.4만 |
|---|
| 2026.07.16 | ₩60,638 | ₩61,087 | ₩58,049 | ₩59,404 | -2.04% | 8.7만 |
|---|
| 2026.07.15 | ₩63,724 | ₩65,065 | ₩59,947 | ₩60,960 | -4.34% | 9.5만 |
|---|
| 2026.07.14 | ₩66,192 | ₩67,051 | ₩61,966 | ₩62,194 | -6.04% | 8.9만 |
|---|
| 2026.07.13 | ₩69,184 | ₩70,894 | ₩64,529 | ₩64,904 | -6.19% | 10.4만 |
|---|
| 2026.07.10 | ₩68,929 | ₩69,727 | ₩66,085 | ₩67,171 | -2.55% | 5.7만 |
|---|
| 2026.07.09 | ₩68,178 | ₩69,747 | ₩66,849 | ₩69,412 | +1.81% | 5.7만 |
|---|
| 2026.07.08 | ₩68,003 | ₩68,915 | ₩65,213 | ₩66,809 | -1.76% | 5.8만 |
|---|
| 2026.07.07 | ₩69,761 | ₩70,519 | ₩66,675 | ₩68,110 | -2.37% | 7.7만 |
|---|
| 2026.07.06 | ₩71,639 | ₩72,739 | ₩69,224 | ₩69,559 | -2.90% | 3.3만 |
|---|
| 2026.07.02 | ₩70,847 | ₩74,062 | ₩68,459 | ₩70,445 | -0.57% | 6.9만 |
|---|
| 2026.07.01 | ₩71,156 | ₩73,705 | ₩68,231 | ₩70,492 | -0.93% | 5.3만 |
|---|
| 2026.06.30 | ₩74,215 | ₩76,200 | ₩71,760 | ₩72,444 | -2.39% | 10.4만 |
|---|
| 2026.06.29 | ₩74,013 | ₩76,468 | ₩72,511 | ₩74,966 | +1.29% | 8만 |
|---|
| 2026.06.26 | ₩69,546 | ₩74,255 | ₩69,469 | ₩73,933 | +6.31% | 42.3만 |
|---|
| 2026.06.25 | ₩69,761 | ₩72,001 | ₩67,225 | ₩70,794 | +1.48% | 5.7만 |
|---|
| 2026.06.24 | ₩70,431 | ₩70,438 | ₩67,601 | ₩69,586 | -1.20% | 3.1만 |
|---|
| 2026.06.23 | ₩71,760 | ₩73,919 | ₩69,948 | ₩69,948 | -2.52% | 5.3만 |
|---|
| 2026.06.22 | ₩69,828 | ₩75,060 | ₩69,761 | ₩73,383 | +5.09% | 9.6만 |
|---|
| 2026.06.18 | ₩66,380 | ₩70,968 | ₩66,380 | ₩70,244 | +5.82% | 17.1만 |
|---|
| 2026.06.17 | ₩64,019 | ₩69,224 | ₩62,363 | ₩65,414 | +2.18% | 7.3만 |
|---|
| 2026.06.16 | ₩68,312 | ₩69,110 | ₩63,187 | ₩63,187 | -7.50% | 6.2만 |
|---|
| 2026.06.15 | ₩69,479 | ₩69,935 | ₩65,213 | ₩66,950 | -3.64% | 6.9만 |
|---|
| 2026.06.12 | ₩65,977 | ₩71,438 | ₩65,763 | ₩69,613 | +5.51% | 8.1만 |
|---|
| 2026.06.11 | ₩63,066 | ₩66,917 | ₩62,382 | ₩65,877 | +4.46% | 6.9만 |
|---|
| 2026.06.10 | ₩65,105 | ₩67,587 | ₩63,227 | ₩63,227 | -2.88% | 3.4만 |
|---|
| 2026.06.09 | ₩68,043 | ₩70,002 | ₩62,650 | ₩65,776 | -3.33% | 4.3만 |
|---|
| 2026.06.08 | ₩68,003 | ₩68,553 | ₩65,287 | ₩66,165 | -2.70% | 3.1만 |
|---|
| 2026.06.05 | ₩71,397 | ₩71,397 | ₩65,253 | ₩67,654 | -5.24% | 3.4만 |
|---|
| 2026.06.04 | ₩67,104 | ₩72,873 | ₩67,104 | ₩71,330 | +6.30% | 6.8만 |
|---|
| 2026.06.03 | ₩64,515 | ₩68,084 | ₩64,394 | ₩65,803 | +2.00% | 6.5만 |
|---|
| 2026.06.02 | ₩68,017 | ₩68,017 | ₩65,173 | ₩66,138 | -2.76% | 3.3만 |
|---|
| 2026.06.01 | ₩68,312 | ₩71,211 | ₩67,084 | ₩68,017 | -0.43% | 3.1만 |
|---|
| 2026.05.29 | ₩65,629 | ₩69,640 | ₩63,710 | ₩68,781 | +4.80% | 5.4만 |
|---|
| 2026.05.28 | ₩67,520 | ₩69,103 | ₩64,394 | ₩65,991 | -2.27% | 5만 |
|---|
| 2026.05.27 | ₩68,553 | ₩70,592 | ₩66,434 | ₩66,434 | -3.09% | 3만 |
|---|
| 2026.05.26 | ₩70,324 | ₩72,517 | ₩68,553 | ₩69,506 | -1.16% | 5만 |
|---|
| 2026.05.22 | ₩69,814 | ₩74,215 | ₩67,614 | ₩68,520 | -1.85% | 7.1만 |
|---|
| 2026.05.21 | ₩67,762 | ₩71,095 | ₩66,474 | ₩70,700 | +4.34% | 5.2만 |
|---|
| 2026.05.20 | ₩66,930 | ₩70,713 | ₩65,736 | ₩69,110 | +3.26% | 6만 |
|---|
| 2026.05.19 | ₩69,130 | ₩69,237 | ₩64,730 | ₩64,730 | -6.37% | 9만 |
|---|
| 2026.05.18 | ₩70,566 | ₩72,712 | ₩67,614 | ₩68,969 | -2.26% | 7.3만 |
|---|
| 2026.05.15 | ₩77,703 | ₩77,703 | ₩71,505 | ₩72,149 | -7.15% | 4.9만 |
|---|
| 2026.05.14 | ₩77,689 | ₩79,151 | ₩76,066 | ₩79,151 | +1.88% | 2.9만 |
|---|
| 2026.05.13 | ₩74,684 | ₩79,420 | ₩74,684 | ₩77,206 | +3.38% | 4.9만 |
|---|
| 2026.05.12 | ₩74,791 | ₩77,414 | ₩72,196 | ₩76,019 | +1.64% | 3.6만 |
|---|
| 2026.05.11 | ₩77,179 | ₩78,320 | ₩74,657 | ₩75,663 | -1.96% | 4.6만 |
|---|
| 2026.05.08 | ₩77,139 | ₩77,139 | ₩75,395 | ₩75,798 | -1.74% | 2.5만 |
|---|
| 2026.05.07 | ₩76,576 | ₩76,992 | ₩74,523 | ₩75,891 | -0.89% | 2.1만 |
|---|
| 2026.05.06 | ₩80,855 | ₩80,855 | ₩76,817 | ₩77,635 | -3.98% | 4.4만 |
|---|
| 2026.05.05 | ₩80,600 | ₩80,600 | ₩77,823 | ₩79,608 | -1.23% | 3.3만 |
|---|
| 2026.05.04 | ₩75,811 | ₩80,278 | ₩75,811 | ₩79,648 | +5.06% | 4.6만 |
|---|
| 2026.05.01 | ₩76,777 | ₩77,146 | ₩74,966 | ₩76,844 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩73,651 | ₩77,991 | ₩73,651 | ₩76,898 | +4.41% | 3.2만 |
|---|
| 2026.04.29 | ₩73,651 | ₩76,951 | ₩72,886 | ₩74,483 | +1.13% | 4.7만 |
|---|
| 2026.04.28 | ₩76,307 | ₩76,696 | ₩72,108 | ₩73,477 | -3.71% | 8.3만 |
|---|
| 2026.04.27 | ₩75,248 | ₩78,198 | ₩74,295 | ₩76,710 | +1.94% | 10.9만 |
|---|
| 2026.04.24 | ₩71,961 | ₩74,993 | ₩71,773 | ₩72,940 | +1.36% | 5.9만 |
|---|
| 2026.04.23 | ₩72,833 | ₩74,979 | ₩70,096 | ₩72,457 | -0.52% | 9.2만 |
|---|
| 2026.04.22 | ₩76,133 | ₩76,133 | ₩69,774 | ₩70,244 | -7.74% | 18.6만 |
|---|
| 2026.04.21 | ₩77,810 | ₩78,736 | ₩68,902 | ₩69,345 | -10.88% | 64.9만 |
|---|
| 2026.04.20 | ₩94,727 | ₩94,814 | ₩90,783 | ₩93,768 | -1.01% | 7만 |
|---|
| 2026.04.17 | ₩91,910 | ₩99,275 | ₩91,910 | ₩94,311 | +2.61% | 3.2만 |
|---|
| 2026.04.16 | ₩92,419 | ₩95,183 | ₩89,428 | ₩91,091 | -1.44% | 1.9만 |
|---|
| 2026.04.15 | ₩91,239 | ₩95,867 | ₩89,642 | ₩92,996 | +1.93% | 5.5만 |
|---|
| 2026.04.14 | ₩87,965 | ₩92,366 | ₩79,487 | ₩90,957 | +3.40% | 10.1만 |
|---|
| 2026.04.13 | ₩84,840 | ₩91,869 | ₩83,152 | ₩86,543 | +2.01% | 6.2만 |
|---|
| 2026.04.10 | ₩88,207 | ₩89,703 | ₩84,947 | ₩85,363 | -3.22% | 8.2만 |
|---|
| 2026.04.09 | ₩85,188 | ₩91,225 | ₩85,188 | ₩88,556 | +3.95% | 8.4만 |
|---|
| 2026.04.08 | ₩85,215 | ₩89,173 | ₩80,949 | ₩85,390 | +0.20% | 14만 |
|---|
| 2026.04.07 | ₩85,390 | ₩86,517 | ₩78,333 | ₩83,377 | -2.36% | 6.1만 |
|---|
| 2026.04.06 | ₩96,585 | ₩96,585 | ₩84,142 | ₩84,531 | -12.48% | 4.9만 |
|---|
| 2026.04.02 | ₩93,278 | ₩96,001 | ₩90,555 | ₩94,573 | +1.39% | 3.8만 |
|---|
| 2026.04.01 | ₩87,670 | ₩93,278 | ₩86,235 | ₩93,278 | +6.40% | 5.1만 |
|---|
| 2026.03.31 | ₩78,856 | ₩87,670 | ₩78,628 | ₩87,670 | +11.18% | 2.2만 |
|---|
| 2026.03.30 | ₩86,436 | ₩88,341 | ₩75,100 | ₩78,521 | -9.16% | 3.4만 |
|---|
| 2026.03.27 | ₩92,567 | ₩94,244 | ₩82,358 | ₩84,571 | -8.64% | 3.8만 |
|---|
| 2026.03.26 | ₩92,956 | ₩100,388 | ₩90,742 | ₩92,715 | -0.26% | 4.1만 |
|---|
| 2026.03.25 | ₩95,921 | ₩107,324 | ₩87,657 | ₩93,868 | -2.14% | 9.9만 |
|---|
| 2026.03.24 | ₩80,225 | ₩87,201 | ₩80,037 | ₩86,342 | +7.63% | 3.4만 |
|---|
| 2026.03.23 | ₩82,130 | ₩83,203 | ₩74,979 | ₩78,923 | -3.90% | 3만 |
|---|
| 2026.03.20 | ₩79,326 | ₩83,927 | ₩75,248 | ₩78,347 | -1.23% | 3.3만 |
|---|
| 2026.03.19 | ₩80,137 | ₩86,302 | ₩77,890 | ₩79,212 | -1.16% | 3.8만 |
|---|
| 2026.03.18 | ₩84,920 | ₩86,906 | ₩78,816 | ₩78,816 | -7.19% | 2.6만 |
|---|
| 2026.03.17 | ₩82,089 | ₩87,201 | ₩78,092 | ₩86,262 | +5.08% | 3.4만 |
|---|
| 2026.03.16 | ₩82,733 | ₩82,774 | ₩78,494 | ₩81,767 | -1.17% | 1.3만 |
|---|
| 2026.03.13 | ₩81,821 | ₩83,511 | ₩76,468 | ₩80,573 | -1.52% | 3만 |
|---|
| 2026.03.12 | ₩86,932 | ₩86,932 | ₩79,836 | ₩80,359 | -7.56% | 1.7만 |
|---|
| 2026.03.11 | ₩84,035 | ₩89,870 | ₩84,035 | ₩86,101 | +2.46% | 3.7만 |
|---|
| 2026.03.10 | ₩83,820 | ₩91,358 | ₩81,251 | ₩84,236 | +0.50% | 8.5만 |
|---|
| 2026.03.09 | ₩70,391 | ₩86,671 | ₩70,391 | ₩83,324 | +18.37% | 7.7만 |
|---|
| 2026.03.06 | ₩69,935 | ₩75,113 | ₩68,956 | ₩74,952 | +7.17% | 2.5만 |
|---|
| 2026.03.05 | ₩76,468 | ₩76,603 | ₩69,767 | ₩72,149 | -5.65% | 3.8만 |
|---|
| 2026.03.04 | ₩72,853 | ₩80,480 | ₩72,853 | ₩77,193 | +5.96% | 1.7만 |
|---|
| 2026.03.03 | ₩72,605 | ₩74,899 | ₩71,102 | ₩74,899 | +3.16% | 1.5만 |
|---|
| 2026.03.02 | ₩72,256 | ₩73,785 | ₩69,465 | ₩72,719 | +0.64% | 2.4만 |
|---|
| 2026.02.27 | ₩79,514 | ₩79,601 | ₩73,705 | ₩73,705 | -7.31% | 1.6만 |
|---|
| 2026.02.26 | ₩79,031 | ₩80,641 | ₩76,468 | ₩78,548 | -0.61% | 1.8만 |
|---|
| 2026.02.25 | ₩79,286 | ₩84,437 | ₩77,810 | ₩78,789 | -0.63% | 3.8만 |
|---|
| 2026.02.24 | ₩72,471 | ₩80,493 | ₩72,377 | ₩78,105 | +7.77% | 3.5만 |
|---|
| 2026.02.23 | ₩68,419 | ₩74,141 | ₩65,065 | ₩71,880 | +5.06% | 4.1만 |
|---|
| 2026.02.20 | ₩70,834 | ₩72,806 | ₩64,502 | ₩66,702 | -5.83% | 4.2만 |
|---|
| 2026.02.19 | ₩71,116 | ₩71,733 | ₩65,897 | ₩70,592 | -0.74% | 5.8만 |
|---|
| 2026.02.18 | ₩81,513 | ₩87,201 | ₩68,607 | ₩71,746 | -11.98% | 26.2만 |
|---|
| 2026.02.17 | ₩87,764 | ₩87,764 | ₩69,211 | ₩78,139 | -10.97% | 13.5만 |
|---|
| 2026.02.13 | ₩107,391 | ₩112,073 | ₩88,656 | ₩88,931 | -17.19% | 6.5만 |
|---|
| 2026.02.12 | ₩107,324 | ₩113,200 | ₩105,038 | ₩111,295 | +3.70% | 2.5만 |
|---|
| 2026.02.11 | ₩115,387 | ₩116,641 | ₩108,666 | ₩110,933 | -3.86% | 4.7만 |
|---|
| 2026.02.10 | ₩103,621 | ₩116,205 | ₩101,408 | ₩112,187 | +8.27% | 4.1만 |
|---|
| 2026.02.09 | ₩96,538 | ₩109,068 | ₩96,538 | ₩106,076 | +9.88% | 5.7만 |
|---|
| 2026.02.06 | ₩95,478 | ₩99,811 | ₩95,250 | ₩97,128 | +1.73% | 3만 |
|---|
| 2026.02.05 | ₩104,064 | ₩104,668 | ₩92,594 | ₩95,049 | -8.66% | 3.3만 |
|---|
| 2026.02.04 | ₩108,518 | ₩109,202 | ₩100,750 | ₩106,291 | -2.05% | 2만 |
|---|
| 2026.02.03 | ₩105,929 | ₩112,006 | ₩104,641 | ₩112,006 | +5.74% | 3.1만 |
|---|
| 2026.02.02 | ₩102,977 | ₩104,945 | ₩101,958 | ₩104,627 | +1.60% | 1.8만 |
|---|
| 2026.01.30 | ₩106,975 | ₩109,336 | ₩102,427 | ₩104,037 | -2.75% | 1.5만 |
|---|
| 2026.01.29 | ₩108,585 | ₩112,019 | ₩104,641 | ₩107,136 | -1.33% | 1.4만 |
|---|
| 2026.01.28 | ₩114,110 | ₩115,373 | ₩108,759 | ₩109,873 | -3.71% | 2.1만 |
|---|
| 2026.01.27 | ₩108,545 | ₩113,361 | ₩108,464 | ₩113,012 | +4.12% | 1.8만 |
|---|
| 2026.01.26 | ₩107,418 | ₩114,407 | ₩107,418 | ₩110,933 | +3.27% | 1.8만 |
|---|
| 2026.01.23 | ₩116,017 | ₩116,017 | ₩106,720 | ₩109,363 | -5.74% | 2.2만 |
|---|
| 2026.01.22 | ₩105,768 | ₩117,251 | ₩104,641 | ₩114,354 | +8.12% | 5.8만 |
|---|
| 2026.01.21 | ₩97,879 | ₩105,875 | ₩97,388 | ₩105,875 | +8.17% | 3.6만 |
|---|
| 2026.01.20 | ₩98,564 | ₩101,542 | ₩95,867 | ₩95,867 | -2.74% | 1.8만 |
|---|
| 2026.01.16 | ₩100,294 | ₩104,916 | ₩98,430 | ₩98,644 | -1.65% | 2.3만 |
|---|
| 2026.01.15 | ₩101,757 | ₩104,909 | ₩100,364 | ₩100,469 | -1.27% | 1.3만 |
|---|
| 2026.01.14 | ₩106,908 | ₩113,361 | ₩99,275 | ₩105,137 | -1.66% | 4.5만 |
|---|
| 2026.01.13 | ₩105,821 | ₩109,336 | ₩103,299 | ₩109,336 | +3.32% | 1.6만 |
|---|
| 2026.01.12 | ₩109,242 | ₩112,583 | ₩103,299 | ₩104,373 | -4.46% | 4만 |
|---|
| 2026.01.09 | ₩100,616 | ₩108,505 | ₩99,543 | ₩107,311 | +6.65% | 3.2만 |
|---|
| 2026.01.08 | ₩108,961 | ₩108,961 | ₩97,759 | ₩98,872 | -9.26% | 6.1만 |
|---|
| 2026.01.07 | ₩108,961 | ₩110,021 | ₩104,641 | ₩104,762 | -3.85% | 3.3만 |
|---|
| 2026.01.06 | ₩110,195 | ₩116,460 | ₩107,472 | ₩108,089 | -1.91% | 4.9만 |
|---|
| 2026.01.05 | ₩119,411 | ₩122,148 | ₩108,746 | ₩110,168 | -7.74% | 3.2만 |
|---|
| 2026.01.02 | ₩117,989 | ₩122,068 | ₩116,519 | ₩121,679 | +3.13% | 2.5만 |
|---|
| 2025.12.31 | ₩110,007 | ₩117,654 | ₩109,068 | ₩116,862 | +6.23% | 2.9만 |
|---|
| 2025.12.30 | ₩110,544 | ₩113,173 | ₩110,410 | ₩110,906 | +0.33% | 1.7만 |
|---|
| 2025.12.29 | ₩109,739 | ₩114,703 | ₩109,739 | ₩110,410 | +0.61% | 1.9만 |
|---|
| 2025.12.26 | ₩111,885 | ₩115,742 | ₩111,182 | ₩115,024 | +2.81% | 3.7만 |
|---|
| 2025.12.24 | ₩112,717 | ₩113,965 | ₩109,739 | ₩112,690 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩113,160 | ₩116,862 | ₩111,282 | ₩112,341 | -0.72% | 3.7만 |
|---|
| 2025.12.22 | ₩103,943 | ₩111,322 | ₩103,943 | ₩111,107 | +6.89% | 2만 |
|---|
| 2025.12.19 | ₩100,883 | ₩107,324 | ₩100,883 | ₩105,634 | +4.71% | 8.7만 |
|---|
| 2025.12.18 | ₩101,891 | ₩104,232 | ₩98,684 | ₩102,991 | +1.08% | 2.2만 |
|---|
| 2025.12.17 | ₩106,486 | ₩109,705 | ₩95,599 | ₩101,743 | -4.45% | 5.5만 |
|---|
| 2025.12.16 | ₩107,324 | ₩110,538 | ₩100,898 | ₩104,641 | -2.50% | 4.1만 |
|---|
| 2025.12.15 | ₩112,154 | ₩112,154 | ₩106,345 | ₩108,223 | -3.50% | 2.9만 |
|---|
| 2025.12.12 | ₩116,031 | ₩122,416 | ₩107,592 | ₩111,885 | -3.57% | 4.5만 |
|---|
| 2025.12.11 | ₩114,315 | ₩122,323 | ₩107,955 | ₩118,606 | +3.75% | 7.1만 |
|---|
| 2025.12.10 | ₩122,805 | ₩127,508 | ₩114,488 | ₩114,931 | -6.41% | 4.8만 |
|---|
| 2025.12.09 | ₩109,564 | ₩130,452 | ₩109,189 | ₩127,648 | +16.51% | 14.4만 |
|---|
| 2025.12.08 | ₩110,893 | ₩111,349 | ₩105,446 | ₩109,578 | -1.19% | 9만 |
|---|
| 2025.12.05 | ₩115,373 | ₩115,373 | ₩104,641 | ₩107,311 | -6.99% | 15.4만 |
|---|
| 2025.12.04 | ₩120,337 | ₩123,959 | ₩111,349 | ₩121,330 | +0.82% | 4.8만 |
|---|
| 2025.12.03 | ₩118,398 | ₩134,142 | ₩114,032 | ₩120,954 | +2.16% | 16.3만 |
|---|
| 2025.12.02 | ₩117,480 | ₩123,986 | ₩111,510 | ₩119,666 | +1.86% | 10.9만 |
|---|
| 2025.12.01 | ₩134,692 | ₩140,137 | ₩99,288 | ₩111,496 | -17.22% | 53만 |
|---|
| 2025.11.28 | ₩148,912 | ₩148,912 | ₩130,130 | ₩134,155 | -9.91% | 6.7만 |
|---|
| 2025.11.26 | ₩143,720 | ₩147,571 | ₩140,863 | ₩147,571 | +2.68% | 5.4만 |
|---|
| 2025.11.25 | ₩138,180 | ₩147,571 | ₩135,912 | ₩140,286 | +1.52% | 9만 |
|---|
| 2025.11.24 | ₩144,887 | ₩144,914 | ₩133,685 | ₩143,546 | -0.93% | 12.2만 |
|---|
| 2025.11.21 | ₩135,631 | ₩150,602 | ₩128,749 | ₩140,863 | +3.86% | 30.5만 |
|---|
| 2025.11.20 | ₩148,912 | ₩154,278 | ₩134,155 | ₩137,656 | -7.56% | 21.5만 |
|---|
| 2025.11.19 | ₩154,815 | ₩171,584 | ₩145,078 | ₩148,912 | -3.81% | 33.9만 |
|---|
| 2025.11.18 | ₩139,897 | ₩161,724 | ₩136,838 | ₩154,278 | +10.28% | 24.5만 |
|---|
| 2025.11.17 | ₩145,786 | ₩148,483 | ₩138,971 | ₩146,008 | +0.15% | 18.2만 |
|---|
| 2025.11.14 | ₩141,668 | ₩148,697 | ₩140,863 | ₩142,667 | +0.71% | 17.9만 |
|---|
| 2025.11.13 | ₩133,310 | ₩156,961 | ₩128,856 | ₩151,018 | +13.28% | 27.3만 |
|---|
| 2025.11.12 | ₩158,021 | ₩158,021 | ₩127,461 | ₩137,100 | -13.24% | 12.7만 |
|---|
| 2025.11.11 | ₩159,390 | ₩169,545 | ₩147,181 | ₩151,139 | -5.18% | 25.2만 |
|---|
| 2025.11.10 | ₩168,619 | ₩173,060 | ₩155,097 | ₩155,097 | -8.02% | 30.8만 |
|---|
| 2025.11.07 | ₩159,644 | ₩172,228 | ₩153,312 | ₩170,377 | +6.72% | 7.9만 |
|---|
| 2025.11.06 | ₩160,986 | ₩160,986 | ₩152,937 | ₩160,034 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩138,448 | ₩162,328 | ₩136,731 | ₩160,986 | +16.28% | 8.9만 |
|---|
| 2025.11.04 | ₩136,784 | ₩146,242 | ₩134,155 | ₩140,782 | +2.92% | 10.7만 |
|---|
| 2025.11.03 | ₩146,229 | ₩148,912 | ₩134,155 | ₩140,527 | -3.90% | 36.6만 |
|---|
| 2025.10.31 | ₩143,895 | ₩149,730 | ₩135,550 | ₩147,705 | +2.65% | 22.1만 |
|---|
| 2025.10.30 | ₩155,620 | ₩160,369 | ₩138,461 | ₩143,881 | -7.54% | 22.7만 |
|---|
| 2025.10.29 | ₩162,878 | ₩162,878 | ₩145,820 | ₩158,303 | -2.81% | 20.2만 |
|---|
| 2025.10.28 | ₩176,467 | ₩176,467 | ₩158,437 | ₩167,036 | -5.34% | 20.1만 |
|---|
| 2025.10.27 | ₩181,109 | ₩185,738 | ₩151,527 | ₩165,037 | -8.87% | 31만 |
|---|
| 2025.10.24 | ₩175,783 | ₩184,302 | ₩174,415 | ₩178,748 | +1.69% | 13.5만 |
|---|
| 2025.10.23 | ₩183,672 | ₩188,421 | ₩172,309 | ₩174,294 | -5.11% | 6.4만 |
|---|
| 2025.10.22 | ₩172,443 | ₩193,183 | ₩172,443 | ₩188,528 | +9.33% | 8.8만 |
|---|
| 2025.10.21 | ₩198,549 | ₩199,723 | ₩173,778 | ₩173,784 | -12.47% | 12.4만 |
|---|
| 2025.10.20 | ₩205,847 | ₩207,873 | ₩191,842 | ₩198,764 | -3.44% | 9.4만 |
|---|
| 2025.10.17 | ₩208,973 | ₩213,861 | ₩203,688 | ₩211,723 | +1.32% | 13.6만 |
|---|
| 2025.10.16 | ₩216,124 | ₩218,673 | ₩201,233 | ₩210,100 | -2.79% | 11.8만 |
|---|
| 2025.10.15 | ₩230,197 | ₩241,412 | ₩211,965 | ₩213,387 | -7.30% | 17.1만 |
|---|
| 2025.10.14 | ₩210,207 | ₩252,547 | ₩210,207 | ₩237,334 | +12.90% | 19.2만 |
|---|
| 2025.10.13 | ₩241,466 | ₩245,463 | ₩203,916 | ₩213,320 | -11.66% | 14.9만 |
|---|
| 2025.10.10 | ₩238,729 | ₩267,237 | ₩217,143 | ₩232,893 | -2.44% | 32.7만 |
|---|