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 | ₩60,135 | ₩60,403 | ₩57,399 | ₩59,075 | -1.76% | 8.4만 |
| 2026.10.08 | ₩58,338 | ₩61,215 | ₩58,123 | ₩61,074 | +4.69% | 5.1만 |
| 2026.10.07 | ₩57,077 | ₩60,886 | ₩56,822 | ₩59,545 | +4.32% | 6만 |
| 2026.10.06 | ₩61,154 | ₩62,656 | ₩56,997 | ₩57,379 | -6.17% | 10.2만 |
| 2026.10.05 | ₩61,033 | ₩62,758 | ₩58,780 | ₩60,913 | -0.20% | 6.5만 |
| 2026.10.02 | ₩62,468 | ₩64,004 | ₩59,176 | ₩61,302 | -1.87% | 7.7만 |
| 2026.10.01 | ₩64,574 | ₩65,982 | ₩59,639 | ₩60,041 | -7.02% | 8만 |
| 2026.09.30 | ₩64,078 | ₩66,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,151 |
| +1.67% |
| 6.1만 |
| 2026.09.29 | ₩63,769 | ₩64,373 | ₩62,428 | ₩63,394 | -0.59% | 8.4만 |
|---|
| 2026.09.28 | ₩64,748 | ₩65,700 | ₩63,045 | ₩63,716 | -1.59% | 4.2만 |
|---|
| 2026.09.25 | ₩66,009 | ₩66,130 | ₩63,756 | ₩65,338 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩65,727 | ₩66,384 | ₩63,810 | ₩65,741 | +0.02% | 8.6만 |
|---|
| 2026.09.23 | ₩67,726 | ₩68,041 | ₩60,363 | ₩66,270 | -2.15% | 17.5만 |
|---|
| 2026.09.22 | ₩72,486 | ₩73,734 | ₩66,022 | ₩67,042 | -7.51% | 14.1만 |
|---|
| 2026.09.21 | ₩72,205 | ₩73,834 | ₩71,172 | ₩72,017 | -0.26% | 9.7만 |
|---|
| 2026.09.18 | ₩71,132 | ₩72,232 | ₩69,469 | ₩71,145 | +0.02% | 10만 |
|---|
| 2026.09.17 | ₩75,397 | ₩76,584 | ₩71,454 | ₩72,232 | -4.20% | 13.5만 |
|---|
| 2026.09.16 | ₩73,774 | ₩75,464 | ₩71,427 | ₩72,634 | -1.55% | 9.7만 |
|---|
| 2026.09.15 | ₩75,088 | ₩75,584 | ₩73,103 | ₩73,982 | -1.47% | 10.6만 |
|---|
| 2026.09.14 | ₩71,454 | ₩77,180 | ₩70,622 | ₩76,242 | +6.70% | 10.3만 |
|---|
| 2026.09.11 | ₩73,465 | ₩75,209 | ₩71,199 | ₩72,017 | -1.97% | 8.9만 |
|---|
| 2026.09.10 | ₩74,579 | ₩77,113 | ₩72,460 | ₩72,889 | -2.27% | 11.3만 |
|---|
| 2026.09.09 | ₩78,481 | ₩79,138 | ₩74,699 | ₩74,753 | -4.75% | 9.2만 |
|---|
| 2026.09.08 | ₩76,966 | ₩81,150 | ₩75,906 | ₩79,246 | +2.96% | 19.3만 |
|---|
| 2026.09.04 | ₩76,939 | ₩78,039 | ₩75,866 | ₩77,690 | +0.98% | 10.4만 |
|---|
| 2026.09.03 | ₩80,144 | ₩80,888 | ₩76,845 | ₩77,395 | -3.43% | 11.4만 |
|---|
| 2026.09.02 | ₩75,799 | ₩80,640 | ₩75,799 | ₩80,023 | +5.57% | 26.8만 |
|---|
| 2026.09.01 | ₩77,797 | ₩77,851 | ₩74,216 | ₩74,565 | -4.15% | 5.8만 |
|---|
| 2026.08.31 | ₩81,190 | ₩81,673 | ₩77,214 | ₩79,085 | -2.59% | 4.5만 |
|---|
| 2026.08.28 | ₩83,302 | ₩84,462 | ₩80,325 | ₩81,512 | -2.15% | 4만 |
|---|
| 2026.08.27 | ₩83,148 | ₩85,240 | ₩81,204 | ₩84,892 | +2.10% | 8만 |
|---|
| 2026.08.26 | ₩86,501 | ₩86,501 | ₩81,083 | ₩82,451 | -4.68% | 9.2만 |
|---|
| 2026.08.25 | ₩78,884 | ₩86,032 | ₩77,784 | ₩85,026 | +7.79% | 14.7만 |
|---|
| 2026.08.24 | ₩71,132 | ₩79,018 | ₩68,611 | ₩78,656 | +10.58% | 13.9만 |
|---|
| 2026.08.21 | ₩70,381 | ₩71,078 | ₩65,754 | ₩69,174 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩70,850 | ₩70,931 | ₩67,726 | ₩69,717 | -1.60% | 2.2만 |
|---|
| 2026.08.19 | ₩72,661 | ₩73,667 | ₩69,764 | ₩71,025 | -2.25% | 8.8만 |
|---|
| 2026.08.18 | ₩68,805 | ₩72,352 | ₩68,128 | ₩70,870 | +3.00% | 7.1만 |
|---|
| 2026.08.17 | ₩69,161 | ₩71,883 | ₩65,607 | ₩70,971 | +2.62% | 3.5만 |
|---|
| 2026.08.14 | ₩67,243 | ₩70,596 | ₩65,110 | ₩70,596 | +4.99% | 4.2만 |
|---|
| 2026.08.13 | ₩63,474 | ₩68,731 | ₩63,447 | ₩66,747 | +5.16% | 5.1만 |
|---|
| 2026.08.12 | ₩62,965 | ₩65,714 | ₩62,039 | ₩63,126 | +0.26% | 2.6만 |
|---|
| 2026.08.11 | ₩62,240 | ₩63,639 | ₩61,835 | ₩62,240 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩62,616 | ₩62,616 | ₩60,363 | ₩61,959 | -1.05% | 3.6만 |
|---|
| 2026.08.07 | ₩63,032 | ₩63,602 | ₩61,523 | ₩62,857 | -0.28% | 3.4만 |
|---|
| 2026.08.06 | ₩62,194 | ₩63,582 | ₩60,671 | ₩62,254 | +0.10% | 4만 |
|---|
| 2026.08.05 | ₩62,763 | ₩63,206 | ₩60,819 | ₩62,509 | -0.41% | 2.8만 |
|---|
| 2026.08.04 | ₩59,679 | ₩62,147 | ₩58,579 | ₩62,039 | +3.96% | 6.3만 |
|---|
| 2026.08.03 | ₩56,353 | ₩59,518 | ₩55,602 | ₩57,855 | +2.67% | 4.8만 |
|---|
| 2026.07.31 | ₩57,748 | ₩58,070 | ₩56,326 | ₩57,439 | -0.53% | 2.3만 |
|---|
| 2026.07.30 | ₩56,313 | ₩58,330 | ₩56,313 | ₩58,164 | +3.29% | 5.9만 |
|---|
| 2026.07.29 | ₩55,079 | ₩57,775 | ₩54,382 | ₩55,589 | +0.93% | 4.5만 |
|---|
| 2026.07.28 | ₩56,541 | ₩58,054 | ₩54,080 | ₩55,790 | -1.33% | 6.3만 |
|---|
| 2026.07.27 | ₩57,185 | ₩61,033 | ₩56,299 | ₩56,313 | -1.52% | 6.8만 |
|---|
| 2026.07.24 | ₩59,411 | ₩60,349 | ₩55,696 | ₩57,775 | -2.75% | 10.7만 |
|---|
| 2026.07.23 | ₩59,223 | ₩60,430 | ₩57,010 | ₩60,336 | +1.88% | 4.3만 |
|---|
| 2026.07.22 | ₩60,712 | ₩60,725 | ₩59,223 | ₩59,813 | -1.48% | 3.8만 |
|---|
| 2026.07.21 | ₩59,357 | ₩62,050 | ₩59,357 | ₩61,261 | +3.21% | 5.1만 |
|---|
| 2026.07.20 | ₩59,290 | ₩60,899 | ₩58,003 | ₩59,679 | +0.66% | 2.8만 |
|---|
| 2026.07.17 | ₩57,989 | ₩61,355 | ₩57,265 | ₩58,391 | +0.69% | 7.4만 |
|---|
| 2026.07.16 | ₩60,618 | ₩61,067 | ₩58,029 | ₩59,384 | -2.04% | 8.7만 |
|---|
| 2026.07.15 | ₩63,702 | ₩65,043 | ₩59,927 | ₩60,940 | -4.34% | 9.5만 |
|---|
| 2026.07.14 | ₩66,170 | ₩67,028 | ₩61,945 | ₩62,173 | -6.04% | 8.9만 |
|---|
| 2026.07.13 | ₩69,161 | ₩70,870 | ₩64,507 | ₩64,882 | -6.19% | 10.4만 |
|---|
| 2026.07.10 | ₩68,906 | ₩69,704 | ₩66,063 | ₩67,149 | -2.55% | 5.7만 |
|---|
| 2026.07.09 | ₩68,155 | ₩69,724 | ₩66,827 | ₩69,389 | +1.81% | 5.7만 |
|---|
| 2026.07.08 | ₩67,980 | ₩68,892 | ₩65,191 | ₩66,787 | -1.76% | 5.8만 |
|---|
| 2026.07.07 | ₩69,737 | ₩70,495 | ₩66,653 | ₩68,088 | -2.37% | 7.7만 |
|---|
| 2026.07.06 | ₩71,615 | ₩72,714 | ₩69,201 | ₩69,536 | -2.90% | 3.3만 |
|---|
| 2026.07.02 | ₩70,823 | ₩74,037 | ₩68,436 | ₩70,421 | -0.57% | 6.9만 |
|---|
| 2026.07.01 | ₩71,132 | ₩73,680 | ₩68,208 | ₩70,468 | -0.93% | 5.3만 |
|---|
| 2026.06.30 | ₩74,190 | ₩76,174 | ₩71,735 | ₩72,419 | -2.39% | 10.4만 |
|---|
| 2026.06.29 | ₩73,988 | ₩76,443 | ₩72,486 | ₩74,941 | +1.29% | 8만 |
|---|
| 2026.06.26 | ₩69,523 | ₩74,230 | ₩69,446 | ₩73,908 | +6.31% | 42.3만 |
|---|
| 2026.06.25 | ₩69,737 | ₩71,977 | ₩67,203 | ₩70,770 | +1.48% | 5.7만 |
|---|
| 2026.06.24 | ₩70,408 | ₩70,414 | ₩67,578 | ₩69,563 | -1.20% | 3.1만 |
|---|
| 2026.06.23 | ₩71,735 | ₩73,895 | ₩69,925 | ₩69,925 | -2.52% | 5.3만 |
|---|
| 2026.06.22 | ₩69,804 | ₩75,035 | ₩69,737 | ₩73,358 | +5.09% | 9.6만 |
|---|
| 2026.06.18 | ₩66,358 | ₩70,944 | ₩66,358 | ₩70,220 | +5.82% | 17.1만 |
|---|
| 2026.06.17 | ₩63,997 | ₩69,201 | ₩62,342 | ₩65,392 | +2.18% | 7.3만 |
|---|
| 2026.06.16 | ₩68,289 | ₩69,087 | ₩63,166 | ₩63,166 | -7.50% | 6.2만 |
|---|
| 2026.06.15 | ₩69,456 | ₩69,912 | ₩65,191 | ₩66,928 | -3.64% | 6.9만 |
|---|
| 2026.06.12 | ₩65,955 | ₩71,414 | ₩65,741 | ₩69,590 | +5.51% | 8.1만 |
|---|
| 2026.06.11 | ₩63,045 | ₩66,894 | ₩62,361 | ₩65,855 | +4.46% | 6.9만 |
|---|
| 2026.06.10 | ₩65,084 | ₩67,565 | ₩63,206 | ₩63,206 | -2.88% | 3.4만 |
|---|
| 2026.06.09 | ₩68,021 | ₩69,979 | ₩62,629 | ₩65,754 | -3.33% | 4.3만 |
|---|
| 2026.06.08 | ₩67,980 | ₩68,530 | ₩65,265 | ₩66,143 | -2.70% | 3.1만 |
|---|
| 2026.06.05 | ₩71,373 | ₩71,373 | ₩65,231 | ₩67,632 | -5.24% | 3.4만 |
|---|
| 2026.06.04 | ₩67,082 | ₩72,849 | ₩67,082 | ₩71,306 | +6.30% | 6.8만 |
|---|
| 2026.06.03 | ₩64,493 | ₩68,061 | ₩64,373 | ₩65,781 | +2.00% | 6.5만 |
|---|
| 2026.06.02 | ₩67,994 | ₩67,994 | ₩65,151 | ₩66,116 | -2.76% | 3.3만 |
|---|
| 2026.06.01 | ₩68,289 | ₩71,187 | ₩67,062 | ₩67,994 | -0.43% | 3.1만 |
|---|
| 2026.05.29 | ₩65,607 | ₩69,617 | ₩63,689 | ₩68,758 | +4.80% | 5.4만 |
|---|
| 2026.05.28 | ₩67,498 | ₩69,080 | ₩64,373 | ₩65,969 | -2.27% | 5만 |
|---|
| 2026.05.27 | ₩68,530 | ₩70,569 | ₩66,411 | ₩66,411 | -3.09% | 3만 |
|---|
| 2026.05.26 | ₩70,300 | ₩72,493 | ₩68,530 | ₩69,482 | -1.16% | 5만 |
|---|
| 2026.05.22 | ₩69,791 | ₩74,190 | ₩67,591 | ₩68,497 | -1.85% | 7.1만 |
|---|
| 2026.05.21 | ₩67,739 | ₩71,072 | ₩66,452 | ₩70,676 | +4.34% | 5.2만 |
|---|
| 2026.05.20 | ₩66,907 | ₩70,689 | ₩65,714 | ₩69,087 | +3.26% | 6만 |
|---|
| 2026.05.19 | ₩69,107 | ₩69,214 | ₩64,708 | ₩64,708 | -6.37% | 9만 |
|---|
| 2026.05.18 | ₩70,542 | ₩72,688 | ₩67,591 | ₩68,946 | -2.26% | 7.3만 |
|---|
| 2026.05.15 | ₩77,677 | ₩77,677 | ₩71,481 | ₩72,124 | -7.15% | 4.9만 |
|---|
| 2026.05.14 | ₩77,663 | ₩79,125 | ₩76,040 | ₩79,125 | +1.88% | 2.9만 |
|---|
| 2026.05.13 | ₩74,659 | ₩79,393 | ₩74,659 | ₩77,180 | +3.38% | 4.9만 |
|---|
| 2026.05.12 | ₩74,766 | ₩77,388 | ₩72,171 | ₩75,993 | +1.64% | 3.6만 |
|---|
| 2026.05.11 | ₩77,153 | ₩78,293 | ₩74,632 | ₩75,638 | -1.96% | 4.6만 |
|---|
| 2026.05.08 | ₩77,113 | ₩77,113 | ₩75,370 | ₩75,772 | -1.74% | 2.5만 |
|---|
| 2026.05.07 | ₩76,550 | ₩76,966 | ₩74,498 | ₩75,866 | -0.89% | 2.1만 |
|---|
| 2026.05.06 | ₩80,828 | ₩80,828 | ₩76,791 | ₩77,609 | -3.98% | 4.4만 |
|---|
| 2026.05.05 | ₩80,573 | ₩80,573 | ₩77,797 | ₩79,581 | -1.23% | 3.3만 |
|---|
| 2026.05.04 | ₩75,786 | ₩80,251 | ₩75,786 | ₩79,621 | +5.06% | 4.6만 |
|---|
| 2026.05.01 | ₩76,751 | ₩77,120 | ₩74,941 | ₩76,818 | +0.09% | 3만 |
|---|
| 2026.04.30 | ₩73,626 | ₩77,965 | ₩73,626 | ₩76,872 | +4.41% | 3.2만 |
|---|
| 2026.04.29 | ₩73,626 | ₩76,925 | ₩72,862 | ₩74,458 | +1.13% | 4.7만 |
|---|
| 2026.04.28 | ₩76,282 | ₩76,671 | ₩72,084 | ₩73,452 | -3.71% | 8.3만 |
|---|
| 2026.04.27 | ₩75,222 | ₩78,171 | ₩74,270 | ₩76,684 | +1.94% | 10.9만 |
|---|
| 2026.04.24 | ₩71,937 | ₩74,967 | ₩71,749 | ₩72,916 | +1.36% | 5.9만 |
|---|
| 2026.04.23 | ₩72,808 | ₩74,954 | ₩70,072 | ₩72,433 | -0.52% | 9.2만 |
|---|
| 2026.04.22 | ₩76,107 | ₩76,107 | ₩69,751 | ₩70,220 | -7.74% | 18.6만 |
|---|
| 2026.04.21 | ₩77,784 | ₩78,709 | ₩68,879 | ₩69,321 | -10.88% | 64.9만 |
|---|
| 2026.04.20 | ₩94,695 | ₩94,782 | ₩90,752 | ₩93,736 | -1.01% | 7만 |
|---|
| 2026.04.17 | ₩91,879 | ₩99,241 | ₩91,879 | ₩94,279 | +2.61% | 3.2만 |
|---|
| 2026.04.16 | ₩92,388 | ₩95,151 | ₩89,398 | ₩91,061 | -1.44% | 1.9만 |
|---|
| 2026.04.15 | ₩91,208 | ₩95,835 | ₩89,612 | ₩92,965 | +1.93% | 5.5만 |
|---|
| 2026.04.14 | ₩87,936 | ₩92,335 | ₩79,460 | ₩90,927 | +3.40% | 10.1만 |
|---|
| 2026.04.13 | ₩84,811 | ₩91,839 | ₩83,124 | ₩86,514 | +2.01% | 6.2만 |
|---|
| 2026.04.10 | ₩88,177 | ₩89,673 | ₩84,918 | ₩85,334 | -3.22% | 8.2만 |
|---|
| 2026.04.09 | ₩85,160 | ₩91,195 | ₩85,160 | ₩88,526 | +3.95% | 8.4만 |
|---|
| 2026.04.08 | ₩85,187 | ₩89,143 | ₩80,922 | ₩85,361 | +0.20% | 14만 |
|---|
| 2026.04.07 | ₩85,361 | ₩86,488 | ₩78,307 | ₩83,349 | -2.36% | 6.1만 |
|---|
| 2026.04.06 | ₩96,552 | ₩96,552 | ₩84,114 | ₩84,503 | -12.48% | 4.9만 |
|---|
| 2026.04.02 | ₩93,247 | ₩95,969 | ₩90,524 | ₩94,541 | +1.39% | 3.8만 |
|---|
| 2026.04.01 | ₩87,641 | ₩93,247 | ₩86,206 | ₩93,247 | +6.40% | 5.1만 |
|---|
| 2026.03.31 | ₩78,830 | ₩87,641 | ₩78,602 | ₩87,641 | +11.18% | 2.2만 |
|---|
| 2026.03.30 | ₩86,407 | ₩88,311 | ₩75,075 | ₩78,495 | -9.16% | 3.4만 |
|---|
| 2026.03.27 | ₩92,536 | ₩94,212 | ₩82,330 | ₩84,543 | -8.64% | 3.8만 |
|---|
| 2026.03.26 | ₩92,925 | ₩100,355 | ₩90,712 | ₩92,683 | -0.26% | 4.1만 |
|---|
| 2026.03.25 | ₩95,889 | ₩107,288 | ₩87,627 | ₩93,837 | -2.14% | 9.9만 |
|---|
| 2026.03.24 | ₩80,198 | ₩87,172 | ₩80,010 | ₩86,313 | +7.63% | 3.4만 |
|---|
| 2026.03.23 | ₩82,102 | ₩83,175 | ₩74,954 | ₩78,897 | -3.90% | 3만 |
|---|
| 2026.03.20 | ₩79,299 | ₩83,899 | ₩75,222 | ₩78,320 | -1.23% | 3.3만 |
|---|
| 2026.03.19 | ₩80,111 | ₩86,273 | ₩77,864 | ₩79,185 | -1.16% | 3.8만 |
|---|
| 2026.03.18 | ₩84,892 | ₩86,876 | ₩78,790 | ₩78,790 | -7.19% | 2.6만 |
|---|
| 2026.03.17 | ₩82,062 | ₩87,172 | ₩78,065 | ₩86,233 | +5.08% | 3.4만 |
|---|
| 2026.03.16 | ₩82,706 | ₩82,746 | ₩78,468 | ₩81,740 | -1.17% | 1.3만 |
|---|
| 2026.03.13 | ₩81,794 | ₩83,483 | ₩76,443 | ₩80,546 | -1.52% | 3만 |
|---|
| 2026.03.12 | ₩86,903 | ₩86,903 | ₩79,809 | ₩80,332 | -7.56% | 1.7만 |
|---|
| 2026.03.11 | ₩84,007 | ₩89,840 | ₩84,007 | ₩86,072 | +2.46% | 3.7만 |
|---|
| 2026.03.10 | ₩83,792 | ₩91,328 | ₩81,224 | ₩84,208 | +0.50% | 8.5만 |
|---|
| 2026.03.09 | ₩70,368 | ₩86,642 | ₩70,368 | ₩83,296 | +18.37% | 7.7만 |
|---|
| 2026.03.06 | ₩69,912 | ₩75,088 | ₩68,933 | ₩74,927 | +7.17% | 2.5만 |
|---|
| 2026.03.05 | ₩76,443 | ₩76,577 | ₩69,744 | ₩72,124 | -5.65% | 3.8만 |
|---|
| 2026.03.04 | ₩72,828 | ₩80,453 | ₩72,828 | ₩77,167 | +5.96% | 1.7만 |
|---|
| 2026.03.03 | ₩72,580 | ₩74,874 | ₩71,078 | ₩74,874 | +3.16% | 1.5만 |
|---|
| 2026.03.02 | ₩72,232 | ₩73,761 | ₩69,442 | ₩72,694 | +0.64% | 2.4만 |
|---|
| 2026.02.27 | ₩79,487 | ₩79,574 | ₩73,680 | ₩73,680 | -7.31% | 1.6만 |
|---|
| 2026.02.26 | ₩79,004 | ₩80,614 | ₩76,443 | ₩78,521 | -0.61% | 1.8만 |
|---|
| 2026.02.25 | ₩79,259 | ₩84,409 | ₩77,784 | ₩78,763 | -0.63% | 3.8만 |
|---|
| 2026.02.24 | ₩72,446 | ₩80,466 | ₩72,352 | ₩78,079 | +7.77% | 3.5만 |
|---|
| 2026.02.23 | ₩68,396 | ₩74,116 | ₩65,043 | ₩71,856 | +5.06% | 4.1만 |
|---|
| 2026.02.20 | ₩70,810 | ₩72,781 | ₩64,480 | ₩66,679 | -5.83% | 4.2만 |
|---|
| 2026.02.19 | ₩71,092 | ₩71,709 | ₩65,875 | ₩70,569 | -0.74% | 5.8만 |
|---|
| 2026.02.18 | ₩81,485 | ₩87,172 | ₩68,584 | ₩71,722 | -11.98% | 26.2만 |
|---|
| 2026.02.17 | ₩87,735 | ₩87,735 | ₩69,187 | ₩78,112 | -10.97% | 13.5만 |
|---|
| 2026.02.13 | ₩107,355 | ₩112,035 | ₩88,627 | ₩88,902 | -17.19% | 6.5만 |
|---|
| 2026.02.12 | ₩107,288 | ₩113,162 | ₩105,003 | ₩111,258 | +3.70% | 2.5만 |
|---|
| 2026.02.11 | ₩115,348 | ₩116,602 | ₩108,629 | ₩110,896 | -3.86% | 4.7만 |
|---|
| 2026.02.10 | ₩103,587 | ₩116,166 | ₩101,374 | ₩112,149 | +8.27% | 4.1만 |
|---|
| 2026.02.09 | ₩96,506 | ₩109,031 | ₩96,506 | ₩106,041 | +9.88% | 5.7만 |
|---|
| 2026.02.06 | ₩95,446 | ₩99,778 | ₩95,218 | ₩97,096 | +1.73% | 3만 |
|---|
| 2026.02.05 | ₩104,029 | ₩104,633 | ₩92,563 | ₩95,017 | -8.66% | 3.3만 |
|---|
| 2026.02.04 | ₩108,482 | ₩109,166 | ₩100,717 | ₩106,255 | -2.05% | 2만 |
|---|
| 2026.02.03 | ₩105,893 | ₩111,968 | ₩104,606 | ₩111,968 | +5.74% | 3.1만 |
|---|
| 2026.02.02 | ₩102,943 | ₩104,910 | ₩101,924 | ₩104,592 | +1.60% | 1.8만 |
|---|
| 2026.01.30 | ₩106,939 | ₩109,300 | ₩102,393 | ₩104,002 | -2.75% | 1.5만 |
|---|
| 2026.01.29 | ₩108,549 | ₩111,982 | ₩104,606 | ₩107,100 | -1.33% | 1.4만 |
|---|
| 2026.01.28 | ₩114,071 | ₩115,335 | ₩108,723 | ₩109,836 | -3.71% | 2.1만 |
|---|
| 2026.01.27 | ₩108,508 | ₩113,323 | ₩108,428 | ₩112,974 | +4.12% | 1.8만 |
|---|
| 2026.01.26 | ₩107,382 | ₩114,369 | ₩107,382 | ₩110,896 | +3.27% | 1.8만 |
|---|
| 2026.01.23 | ₩115,978 | ₩115,978 | ₩106,685 | ₩109,326 | -5.74% | 2.2만 |
|---|
| 2026.01.22 | ₩105,732 | ₩117,212 | ₩104,606 | ₩114,315 | +8.12% | 5.8만 |
|---|
| 2026.01.21 | ₩97,847 | ₩105,840 | ₩97,356 | ₩105,840 | +8.17% | 3.6만 |
|---|
| 2026.01.20 | ₩98,531 | ₩101,508 | ₩95,835 | ₩95,835 | -2.74% | 1.8만 |
|---|
| 2026.01.16 | ₩100,261 | ₩104,881 | ₩98,397 | ₩98,611 | -1.65% | 2.3만 |
|---|
| 2026.01.15 | ₩101,722 | ₩104,874 | ₩100,330 | ₩100,435 | -1.27% | 1.3만 |
|---|
| 2026.01.14 | ₩106,872 | ₩113,323 | ₩99,241 | ₩105,102 | -1.66% | 4.5만 |
|---|
| 2026.01.13 | ₩105,786 | ₩109,300 | ₩103,265 | ₩109,300 | +3.32% | 1.6만 |
|---|
| 2026.01.12 | ₩109,206 | ₩112,545 | ₩103,265 | ₩104,338 | -4.46% | 4만 |
|---|
| 2026.01.09 | ₩100,583 | ₩108,468 | ₩99,510 | ₩107,275 | +6.65% | 3.2만 |
|---|
| 2026.01.08 | ₩108,924 | ₩108,924 | ₩97,726 | ₩98,839 | -9.26% | 6.1만 |
|---|
| 2026.01.07 | ₩108,924 | ₩109,984 | ₩104,606 | ₩104,726 | -3.85% | 3.3만 |
|---|
| 2026.01.06 | ₩110,158 | ₩116,421 | ₩107,436 | ₩108,052 | -1.91% | 4.9만 |
|---|
| 2026.01.05 | ₩119,371 | ₩122,107 | ₩108,710 | ₩110,131 | -7.74% | 3.2만 |
|---|
| 2026.01.02 | ₩117,950 | ₩122,027 | ₩116,480 | ₩121,638 | +3.13% | 2.5만 |
|---|
| 2025.12.31 | ₩109,970 | ₩117,614 | ₩109,031 | ₩116,823 | +6.23% | 2.9만 |
|---|
| 2025.12.30 | ₩110,507 | ₩113,135 | ₩110,373 | ₩110,869 | +0.33% | 1.7만 |
|---|
| 2025.12.29 | ₩109,702 | ₩114,664 | ₩109,702 | ₩110,373 | +0.61% | 1.9만 |
|---|
| 2025.12.26 | ₩111,848 | ₩115,703 | ₩111,145 | ₩114,986 | +2.81% | 3.7만 |
|---|
| 2025.12.24 | ₩112,679 | ₩113,926 | ₩109,702 | ₩112,652 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩113,122 | ₩116,823 | ₩111,244 | ₩112,304 | -0.72% | 3.7만 |
|---|
| 2025.12.22 | ₩103,908 | ₩111,284 | ₩103,908 | ₩111,070 | +6.89% | 2만 |
|---|
| 2025.12.19 | ₩100,849 | ₩107,288 | ₩100,849 | ₩105,598 | +4.71% | 8.7만 |
|---|
| 2025.12.18 | ₩101,857 | ₩104,197 | ₩98,651 | ₩102,956 | +1.08% | 2.2만 |
|---|
| 2025.12.17 | ₩106,450 | ₩109,668 | ₩95,567 | ₩101,709 | -4.45% | 5.5만 |
|---|
| 2025.12.16 | ₩107,288 | ₩110,501 | ₩100,864 | ₩104,606 | -2.50% | 4.1만 |
|---|
| 2025.12.15 | ₩112,116 | ₩112,116 | ₩106,309 | ₩108,187 | -3.50% | 2.9만 |
|---|
| 2025.12.12 | ₩115,992 | ₩122,375 | ₩107,556 | ₩111,848 | -3.57% | 4.5만 |
|---|
| 2025.12.11 | ₩114,276 | ₩122,281 | ₩107,918 | ₩118,567 | +3.75% | 7.1만 |
|---|
| 2025.12.10 | ₩122,764 | ₩127,465 | ₩114,449 | ₩114,892 | -6.41% | 4.8만 |
|---|
| 2025.12.09 | ₩109,528 | ₩130,409 | ₩109,152 | ₩127,606 | +16.51% | 14.4만 |
|---|
| 2025.12.08 | ₩110,855 | ₩111,311 | ₩105,410 | ₩109,541 | -1.19% | 9만 |
|---|
| 2025.12.05 | ₩115,335 | ₩115,335 | ₩104,606 | ₩107,275 | -6.99% | 15.4만 |
|---|
| 2025.12.04 | ₩120,297 | ₩123,918 | ₩111,311 | ₩121,289 | +0.82% | 4.8만 |
|---|
| 2025.12.03 | ₩118,359 | ₩134,097 | ₩113,993 | ₩120,914 | +2.16% | 16.3만 |
|---|
| 2025.12.02 | ₩117,440 | ₩123,944 | ₩111,472 | ₩119,626 | +1.86% | 10.9만 |
|---|
| 2025.12.01 | ₩134,646 | ₩140,090 | ₩99,255 | ₩111,459 | -17.22% | 53만 |
|---|
| 2025.11.28 | ₩148,862 | ₩148,862 | ₩130,087 | ₩134,110 | -9.91% | 6.7만 |
|---|
| 2025.11.26 | ₩143,672 | ₩147,521 | ₩140,816 | ₩147,521 | +2.68% | 5.4만 |
|---|
| 2025.11.25 | ₩138,133 | ₩147,521 | ₩135,867 | ₩140,239 | +1.52% | 9만 |
|---|
| 2025.11.24 | ₩144,839 | ₩144,866 | ₩133,641 | ₩143,498 | -0.93% | 12.2만 |
|---|
| 2025.11.21 | ₩135,585 | ₩150,552 | ₩128,705 | ₩140,816 | +3.86% | 30.5만 |
|---|
| 2025.11.20 | ₩148,862 | ₩154,227 | ₩134,110 | ₩137,610 | -7.56% | 21.5만 |
|---|
| 2025.11.19 | ₩154,763 | ₩171,527 | ₩145,029 | ₩148,862 | -3.81% | 33.9만 |
|---|
| 2025.11.18 | ₩139,850 | ₩161,670 | ₩136,792 | ₩154,227 | +10.28% | 24.5만 |
|---|
| 2025.11.17 | ₩145,737 | ₩148,433 | ₩138,925 | ₩145,959 | +0.15% | 18.2만 |
|---|
| 2025.11.14 | ₩141,620 | ₩148,648 | ₩140,816 | ₩142,619 | +0.71% | 17.9만 |
|---|
| 2025.11.13 | ₩133,265 | ₩156,909 | ₩128,813 | ₩150,968 | +13.28% | 27.3만 |
|---|
| 2025.11.12 | ₩157,968 | ₩157,968 | ₩127,418 | ₩137,054 | -13.24% | 12.7만 |
|---|
| 2025.11.11 | ₩159,336 | ₩169,488 | ₩147,132 | ₩151,088 | -5.18% | 25.2만 |
|---|
| 2025.11.10 | ₩168,563 | ₩173,002 | ₩155,045 | ₩155,045 | -8.02% | 30.8만 |
|---|
| 2025.11.07 | ₩159,591 | ₩172,170 | ₩153,261 | ₩170,320 | +6.72% | 7.9만 |
|---|
| 2025.11.06 | ₩160,932 | ₩160,932 | ₩152,885 | ₩159,980 | -0.59% | 4.8만 |
|---|
| 2025.11.05 | ₩138,402 | ₩162,273 | ₩136,685 | ₩160,932 | +16.28% | 8.9만 |
|---|
| 2025.11.04 | ₩136,739 | ₩146,193 | ₩134,110 | ₩140,735 | +2.92% | 10.7만 |
|---|
| 2025.11.03 | ₩146,180 | ₩148,862 | ₩134,110 | ₩140,480 | -3.90% | 36.6만 |
|---|
| 2025.10.31 | ₩143,846 | ₩149,680 | ₩135,505 | ₩147,655 | +2.65% | 22.1만 |
|---|
| 2025.10.30 | ₩155,568 | ₩160,315 | ₩138,415 | ₩143,833 | -7.54% | 22.7만 |
|---|
| 2025.10.29 | ₩162,823 | ₩162,823 | ₩145,771 | ₩158,250 | -2.81% | 20.2만 |
|---|
| 2025.10.28 | ₩176,408 | ₩176,408 | ₩158,384 | ₩166,980 | -5.34% | 20.1만 |
|---|
| 2025.10.27 | ₩181,049 | ₩185,675 | ₩151,476 | ₩164,982 | -8.87% | 31만 |
|---|
| 2025.10.24 | ₩175,724 | ₩184,240 | ₩174,356 | ₩178,688 | +1.69% | 13.5만 |
|---|
| 2025.10.23 | ₩183,610 | ₩188,357 | ₩172,251 | ₩174,236 | -5.11% | 6.4만 |
|---|
| 2025.10.22 | ₩172,385 | ₩193,118 | ₩172,385 | ₩188,465 | +9.33% | 8.8만 |
|---|
| 2025.10.21 | ₩198,483 | ₩199,656 | ₩173,719 | ₩173,726 | -12.47% | 12.4만 |
|---|
| 2025.10.20 | ₩205,778 | ₩207,803 | ₩191,777 | ₩198,697 | -3.44% | 9.4만 |
|---|
| 2025.10.17 | ₩208,903 | ₩213,789 | ₩203,619 | ₩211,652 | +1.32% | 13.6만 |
|---|
| 2025.10.16 | ₩216,051 | ₩218,599 | ₩201,165 | ₩210,030 | -2.79% | 11.8만 |
|---|
| 2025.10.15 | ₩230,119 | ₩241,331 | ₩211,894 | ₩213,315 | -7.30% | 17.1만 |
|---|
| 2025.10.14 | ₩210,137 | ₩252,462 | ₩210,137 | ₩237,254 | +12.90% | 19.2만 |
|---|
| 2025.10.13 | ₩241,385 | ₩245,381 | ₩203,847 | ₩213,248 | -11.66% | 14.9만 |
|---|
| 2025.10.10 | ₩238,649 | ₩267,147 | ₩217,070 | ₩232,815 | -2.44% | 32.7만 |
|---|