시장 데이터를 불러오는 중
전체 종목
스페로 테라퓨틱스 과거 주가
Spero Therapeutics, Inc. - Common Stock · SPRO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spero Therapeutics, Inc. - Common Stock · SPRO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,529 | ₩1,623 | ₩1,515 | ₩1,609 | +5.26% | 43.9만 |
| 2026.10.08 | ₩1,609 | ₩1,636 | ₩1,515 | ₩1,529 | -5.00% | 71.9만 |
| 2026.10.07 | ₩1,596 | ₩1,596 | ₩1,556 | ₩1,569 | -1.68% | 23.4만 |
| 2026.10.06 | ₩1,623 | ₩1,658 | ₩1,583 | ₩1,596 | -1.65% | 34.7만 |
| 2026.10.05 | ₩1,569 | ₩1,609 | ₩1,542 | ₩1,556 | -0.85% | 93.6만 |
| 2026.10.02 | ₩1,690 | ₩1,698 | ₩1,570 | ₩1,596 | -5.56% | 90.7만 |
| 2026.10.01 | ₩1,636 | ₩1,757 | ₩1,603 | ₩1,690 | +3.28% | 103.9만 |
| 2026.09.30 | ₩1,623 | ₩1,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,623 |
| 0.00% |
| 55.8만 |
| 2026.09.29 | ₩1,609 | ₩1,636 | ₩1,569 | ₩1,609 | 0.00% | 33.5만 |
|---|
| 2026.09.28 | ₩1,636 | ₩1,636 | ₩1,576 | ₩1,596 | -2.46% | 39.3만 |
|---|
| 2026.09.25 | ₩1,703 | ₩1,730 | ₩1,623 | ₩1,650 | -3.15% | 54.2만 |
|---|
| 2026.09.24 | ₩1,676 | ₩1,730 | ₩1,663 | ₩1,676 | 0.00% | 47.4만 |
|---|
| 2026.09.23 | ₩1,824 | ₩1,875 | ₩1,663 | ₩1,690 | -7.35% | 140.3만 |
|---|
| 2026.09.22 | ₩1,743 | ₩1,931 | ₩1,717 | ₩1,824 | +4.62% | 776만 |
|---|
| 2026.09.21 | ₩1,529 | ₩1,542 | ₩1,502 | ₩1,529 | 0.00% | 31.9만 |
|---|
| 2026.09.18 | ₩1,502 | ₩1,623 | ₩1,495 | ₩1,515 | +0.89% | 50.1만 |
|---|
| 2026.09.17 | ₩1,529 | ₩1,529 | ₩1,494 | ₩1,502 | -1.75% | 18만 |
|---|
| 2026.09.16 | ₩1,502 | ₩1,529 | ₩1,475 | ₩1,489 | -0.89% | 44만 |
|---|
| 2026.09.15 | ₩1,529 | ₩1,544 | ₩1,489 | ₩1,515 | -0.88% | 22.4만 |
|---|
| 2026.09.14 | ₩1,515 | ₩1,556 | ₩1,515 | ₩1,529 | +0.88% | 26.6만 |
|---|
| 2026.09.11 | ₩1,515 | ₩1,542 | ₩1,515 | ₩1,515 | 0.00% | 30.9만 |
|---|
| 2026.09.10 | ₩1,583 | ₩1,583 | ₩1,502 | ₩1,502 | -5.08% | 56.9만 |
|---|
| 2026.09.09 | ₩1,609 | ₩1,623 | ₩1,569 | ₩1,569 | -2.50% | 36.7만 |
|---|
| 2026.09.08 | ₩1,623 | ₩1,636 | ₩1,596 | ₩1,596 | -1.65% | 34.8만 |
|---|
| 2026.09.04 | ₩1,609 | ₩1,636 | ₩1,589 | ₩1,623 | +0.83% | 36.3만 |
|---|
| 2026.09.03 | ₩1,636 | ₩1,650 | ₩1,611 | ₩1,636 | 0.00% | 20.3만 |
|---|
| 2026.09.02 | ₩1,609 | ₩1,662 | ₩1,609 | ₩1,636 | +1.67% | 17만 |
|---|
| 2026.09.01 | ₩1,636 | ₩1,636 | ₩1,583 | ₩1,609 | -1.64% | 38.2만 |
|---|
| 2026.08.31 | ₩1,609 | ₩1,650 | ₩1,609 | ₩1,636 | +1.67% | 33만 |
|---|
| 2026.08.28 | ₩1,623 | ₩1,636 | ₩1,584 | ₩1,609 | -0.83% | 31.2만 |
|---|
| 2026.08.27 | ₩1,636 | ₩1,650 | ₩1,583 | ₩1,623 | -0.82% | 53.8만 |
|---|
| 2026.08.26 | ₩1,636 | ₩1,647 | ₩1,609 | ₩1,636 | 0.00% | 15.5만 |
|---|
| 2026.08.25 | ₩1,650 | ₩1,690 | ₩1,609 | ₩1,650 | 0.00% | 64.6만 |
|---|
| 2026.08.24 | ₩1,636 | ₩1,663 | ₩1,609 | ₩1,629 | -0.41% | 36.7만 |
|---|
| 2026.08.21 | ₩1,636 | ₩1,671 | ₩1,623 | ₩1,636 | 0.00% | 35.9만 |
|---|
| 2026.08.20 | ₩1,636 | ₩1,703 | ₩1,609 | ₩1,623 | -0.82% | 55.9만 |
|---|
| 2026.08.19 | ₩1,609 | ₩1,663 | ₩1,599 | ₩1,650 | +2.50% | 48만 |
|---|
| 2026.08.18 | ₩1,609 | ₩1,609 | ₩1,576 | ₩1,609 | 0.00% | 47.7만 |
|---|
| 2026.08.17 | ₩1,623 | ₩1,663 | ₩1,596 | ₩1,596 | -1.65% | 29.9만 |
|---|
| 2026.08.14 | ₩1,690 | ₩1,690 | ₩1,601 | ₩1,650 | -2.38% | 74.5만 |
|---|
| 2026.08.13 | ₩1,690 | ₩1,743 | ₩1,623 | ₩1,663 | -1.59% | 129.3만 |
|---|
| 2026.08.12 | ₩1,663 | ₩1,670 | ₩1,589 | ₩1,596 | -4.03% | 77.5만 |
|---|
| 2026.08.11 | ₩1,663 | ₩1,676 | ₩1,623 | ₩1,650 | -0.81% | 36.4만 |
|---|
| 2026.08.10 | ₩1,676 | ₩1,711 | ₩1,643 | ₩1,650 | -1.60% | 35.1만 |
|---|
| 2026.08.07 | ₩1,703 | ₩1,717 | ₩1,663 | ₩1,690 | -0.79% | 45.9만 |
|---|
| 2026.08.06 | ₩1,690 | ₩1,710 | ₩1,650 | ₩1,703 | +0.79% | 97.5만 |
|---|
| 2026.08.05 | ₩1,676 | ₩1,717 | ₩1,623 | ₩1,690 | +0.80% | 57.5만 |
|---|
| 2026.08.04 | ₩1,542 | ₩1,676 | ₩1,542 | ₩1,650 | +6.96% | 75.2만 |
|---|
| 2026.08.03 | ₩1,596 | ₩1,636 | ₩1,509 | ₩1,542 | -3.36% | 137.3만 |
|---|
| 2026.07.31 | ₩1,609 | ₩1,628 | ₩1,569 | ₩1,569 | -2.50% | 82.5만 |
|---|
| 2026.07.30 | ₩1,609 | ₩1,636 | ₩1,576 | ₩1,609 | 0.00% | 48.7만 |
|---|
| 2026.07.29 | ₩1,609 | ₩1,623 | ₩1,556 | ₩1,596 | -0.83% | 105.6만 |
|---|
| 2026.07.28 | ₩1,583 | ₩1,717 | ₩1,542 | ₩1,603 | +1.27% | 160.2만 |
|---|
| 2026.07.27 | ₩1,609 | ₩1,650 | ₩1,556 | ₩1,583 | -1.67% | 134.6만 |
|---|
| 2026.07.24 | ₩1,529 | ₩1,650 | ₩1,448 | ₩1,596 | +4.39% | 1176.8만 |
|---|
| 2026.07.23 | ₩1,717 | ₩1,717 | ₩1,475 | ₩1,556 | -9.38% | 373.3만 |
|---|
| 2026.07.22 | ₩1,851 | ₩1,891 | ₩1,676 | ₩1,703 | -7.97% | 199만 |
|---|
| 2026.07.21 | ₩1,918 | ₩1,931 | ₩1,837 | ₩1,851 | -3.50% | 218.2만 |
|---|
| 2026.07.20 | ₩2,106 | ₩2,106 | ₩1,891 | ₩1,931 | -8.28% | 171.9만 |
|---|
| 2026.07.17 | ₩2,039 | ₩2,193 | ₩2,012 | ₩2,119 | +3.95% | 124.9만 |
|---|
| 2026.07.16 | ₩2,253 | ₩2,260 | ₩2,032 | ₩2,106 | -6.55% | 262.8만 |
|---|
| 2026.07.15 | ₩2,293 | ₩2,293 | ₩2,186 | ₩2,280 | -0.58% | 142.5만 |
|---|
| 2026.07.14 | ₩2,910 | ₩3,138 | ₩2,240 | ₩2,280 | -21.66% | 1130.7만 |
|---|
| 2026.07.13 | ₩2,830 | ₩2,937 | ₩2,776 | ₩2,924 | +3.32% | 70.4만 |
|---|
| 2026.07.10 | ₩2,843 | ₩2,893 | ₩2,749 | ₩2,816 | -0.94% | 48.2만 |
|---|
| 2026.07.09 | ₩2,937 | ₩2,944 | ₩2,843 | ₩2,843 | -3.20% | 37만 |
|---|
| 2026.07.08 | ₩2,870 | ₩2,991 | ₩2,850 | ₩2,910 | +1.40% | 30.4만 |
|---|
| 2026.07.07 | ₩2,897 | ₩2,944 | ₩2,843 | ₩2,897 | 0.00% | 88만 |
|---|
| 2026.07.06 | ₩2,910 | ₩2,957 | ₩2,883 | ₩2,937 | +0.92% | 37.3만 |
|---|
| 2026.07.02 | ₩2,991 | ₩3,058 | ₩2,883 | ₩2,951 | -1.35% | 63만 |
|---|
| 2026.07.01 | ₩2,964 | ₩3,038 | ₩2,964 | ₩2,977 | +0.45% | 39.8만 |
|---|
| 2026.06.30 | ₩3,031 | ₩3,065 | ₩2,951 | ₩2,964 | -2.21% | 43.5만 |
|---|
| 2026.06.29 | ₩3,031 | ₩3,124 | ₩3,018 | ₩3,031 | 0.00% | 51.8만 |
|---|
| 2026.06.26 | ₩2,723 | ₩3,118 | ₩2,696 | ₩3,031 | +11.33% | 222.2만 |
|---|
| 2026.06.25 | ₩2,843 | ₩2,857 | ₩2,709 | ₩2,709 | -4.72% | 114.2만 |
|---|
| 2026.06.24 | ₩2,883 | ₩2,991 | ₩2,816 | ₩2,816 | -2.33% | 89.4만 |
|---|
| 2026.06.23 | ₩2,897 | ₩2,991 | ₩2,883 | ₩2,883 | -0.46% | 61만 |
|---|
| 2026.06.22 | ₩3,051 | ₩3,165 | ₩2,897 | ₩2,964 | -2.86% | 227.1만 |
|---|
| 2026.06.18 | ₩3,366 | ₩3,366 | ₩2,883 | ₩3,058 | -9.16% | 719.5만 |
|---|
| 2026.06.17 | ₩3,849 | ₩4,090 | ₩2,615 | ₩2,830 | -26.48% | 1118.6만 |
|---|
| 2026.06.16 | ₩3,943 | ₩3,997 | ₩3,688 | ₩3,715 | -5.78% | 143.2만 |
|---|
| 2026.06.15 | ₩3,930 | ₩3,978 | ₩3,822 | ₩3,903 | -0.68% | 93.4만 |
|---|
| 2026.06.12 | ₩3,648 | ₩3,822 | ₩3,621 | ₩3,822 | +4.78% | 62.4만 |
|---|
| 2026.06.11 | ₩3,420 | ₩3,702 | ₩3,326 | ₩3,621 | +5.88% | 115.6만 |
|---|
| 2026.06.10 | ₩3,514 | ₩3,534 | ₩3,360 | ₩3,406 | -3.05% | 76.3만 |
|---|
| 2026.06.09 | ₩3,728 | ₩3,769 | ₩3,380 | ₩3,447 | -7.55% | 112.9만 |
|---|
| 2026.06.08 | ₩3,809 | ₩3,849 | ₩3,661 | ₩3,675 | -3.52% | 64.9만 |
|---|
| 2026.06.05 | ₩4,025 | ₩4,025 | ₩3,702 | ₩3,782 | -6.03% | 75.6만 |
|---|
| 2026.06.04 | ₩3,742 | ₩4,113 | ₩3,728 | ₩3,997 | +6.81% | 102.6만 |
|---|
| 2026.06.03 | ₩3,836 | ₩3,849 | ₩3,715 | ₩3,755 | -2.10% | 77.6만 |
|---|
| 2026.06.02 | ₩3,769 | ₩3,849 | ₩3,702 | ₩3,795 | +0.71% | 60.6만 |
|---|
| 2026.06.01 | ₩3,795 | ₩3,875 | ₩3,742 | ₩3,795 | 0.00% | 64.9만 |
|---|
| 2026.05.29 | ₩3,916 | ₩3,916 | ₩3,688 | ₩3,795 | -3.08% | 133.9만 |
|---|
| 2026.05.28 | ₩3,930 | ₩4,023 | ₩3,883 | ₩3,889 | -1.02% | 79.1만 |
|---|
| 2026.05.27 | ₩3,836 | ₩4,131 | ₩3,769 | ₩3,930 | +2.45% | 177.4만 |
|---|
| 2026.05.26 | ₩3,755 | ₩3,950 | ₩3,702 | ₩3,836 | +2.14% | 151.6만 |
|---|
| 2026.05.22 | ₩3,634 | ₩3,822 | ₩3,601 | ₩3,702 | +1.85% | 54.6만 |
|---|
| 2026.05.21 | ₩3,527 | ₩3,628 | ₩3,433 | ₩3,608 | +2.28% | 43.3만 |
|---|
| 2026.05.20 | ₩3,474 | ₩3,547 | ₩3,420 | ₩3,527 | +1.54% | 32만 |
|---|
| 2026.05.19 | ₩3,380 | ₩3,514 | ₩3,353 | ₩3,474 | +2.78% | 32.3만 |
|---|
| 2026.05.18 | ₩3,715 | ₩3,742 | ₩3,447 | ₩3,460 | -6.86% | 91.8만 |
|---|
| 2026.05.15 | ₩3,634 | ₩3,869 | ₩3,608 | ₩3,742 | +2.95% | 93.9만 |
|---|
| 2026.05.14 | ₩3,272 | ₩3,702 | ₩3,179 | ₩3,702 | +13.11% | 160.7만 |
|---|
| 2026.05.13 | ₩3,433 | ₩3,433 | ₩3,252 | ₩3,272 | -4.69% | 67.5만 |
|---|
| 2026.05.12 | ₩3,366 | ₩3,431 | ₩3,326 | ₩3,406 | +1.20% | 35.1만 |
|---|
| 2026.05.11 | ₩3,514 | ₩3,581 | ₩3,406 | ₩3,420 | -2.67% | 43.2만 |
|---|
| 2026.05.08 | ₩3,380 | ₩3,460 | ₩3,339 | ₩3,433 | +1.59% | 35.6만 |
|---|
| 2026.05.07 | ₩3,406 | ₩3,511 | ₩3,346 | ₩3,366 | -1.18% | 56.6만 |
|---|
| 2026.05.06 | ₩3,313 | ₩3,440 | ₩3,272 | ₩3,393 | +2.43% | 62만 |
|---|
| 2026.05.05 | ₩3,366 | ₩3,467 | ₩3,232 | ₩3,246 | -3.59% | 50.7만 |
|---|
| 2026.05.04 | ₩3,353 | ₩3,498 | ₩3,301 | ₩3,353 | 0.00% | 46.2만 |
|---|
| 2026.05.01 | ₩3,406 | ₩3,527 | ₩3,319 | ₩3,326 | -2.36% | 49.4만 |
|---|
| 2026.04.30 | ₩3,353 | ₩3,460 | ₩3,353 | ₩3,366 | +0.40% | 36.4만 |
|---|
| 2026.04.29 | ₩3,554 | ₩3,567 | ₩3,314 | ₩3,393 | -4.53% | 82.9만 |
|---|
| 2026.04.28 | ₩3,594 | ₩3,661 | ₩3,581 | ₩3,581 | -0.37% | 21.9만 |
|---|
| 2026.04.27 | ₩3,675 | ₩3,688 | ₩3,574 | ₩3,581 | -2.55% | 32.3만 |
|---|
| 2026.04.24 | ₩3,782 | ₩3,782 | ₩3,675 | ₩3,675 | -2.84% | 34.7만 |
|---|
| 2026.04.23 | ₩3,836 | ₩3,903 | ₩3,742 | ₩3,755 | -2.10% | 29.7만 |
|---|
| 2026.04.22 | ₩3,809 | ₩3,923 | ₩3,809 | ₩3,836 | +0.70% | 32만 |
|---|
| 2026.04.21 | ₩3,782 | ₩3,782 | ₩3,675 | ₩3,755 | -0.71% | 26.6만 |
|---|
| 2026.04.20 | ₩3,661 | ₩3,836 | ₩3,639 | ₩3,809 | +4.03% | 39.6만 |
|---|
| 2026.04.17 | ₩3,634 | ₩3,728 | ₩3,554 | ₩3,688 | +1.48% | 38.1만 |
|---|
| 2026.04.16 | ₩3,541 | ₩3,634 | ₩3,514 | ₩3,594 | +1.52% | 55.2만 |
|---|
| 2026.04.15 | ₩3,728 | ₩3,755 | ₩3,527 | ₩3,541 | -5.04% | 69.6만 |
|---|
| 2026.04.14 | ₩3,809 | ₩3,862 | ₩3,702 | ₩3,728 | -2.11% | 60.4만 |
|---|
| 2026.04.13 | ₩3,581 | ₩3,836 | ₩3,581 | ₩3,728 | +4.12% | 61.5만 |
|---|
| 2026.04.10 | ₩3,755 | ₩3,755 | ₩3,520 | ₩3,581 | -4.64% | 78.7만 |
|---|
| 2026.04.09 | ₩3,648 | ₩3,755 | ₩3,581 | ₩3,728 | +2.21% | 45만 |
|---|
| 2026.04.08 | ₩3,621 | ₩3,688 | ₩3,494 | ₩3,648 | +0.74% | 42.7만 |
|---|
| 2026.04.07 | ₩3,474 | ₩3,608 | ₩3,326 | ₩3,581 | +3.09% | 69.3만 |
|---|
| 2026.04.06 | ₩3,272 | ₩3,500 | ₩3,272 | ₩3,500 | +6.97% | 47.9만 |
|---|
| 2026.04.02 | ₩3,232 | ₩3,286 | ₩3,192 | ₩3,259 | +0.83% | 21.4만 |
|---|
| 2026.04.01 | ₩3,152 | ₩3,326 | ₩3,138 | ₩3,286 | +4.26% | 40.2만 |
|---|
| 2026.03.31 | ₩3,071 | ₩3,158 | ₩2,964 | ₩3,138 | +2.18% | 48.5만 |
|---|
| 2026.03.30 | ₩3,203 | ₩3,259 | ₩3,004 | ₩3,004 | -6.20% | 31.4만 |
|---|
| 2026.03.27 | ₩3,085 | ₩3,272 | ₩3,058 | ₩3,125 | +1.30% | 49.9만 |
|---|
| 2026.03.26 | ₩3,205 | ₩3,326 | ₩3,138 | ₩3,179 | -0.84% | 48.3만 |
|---|
| 2026.03.25 | ₩3,205 | ₩3,299 | ₩3,173 | ₩3,232 | +0.84% | 18.9만 |
|---|
| 2026.03.24 | ₩3,074 | ₩3,313 | ₩3,071 | ₩3,179 | +3.40% | 39.5만 |
|---|
| 2026.03.23 | ₩3,179 | ₩3,231 | ₩3,125 | ₩3,152 | -0.84% | 17.6만 |
|---|
| 2026.03.20 | ₩3,313 | ₩3,313 | ₩3,152 | ₩3,179 | -4.05% | 23.6만 |
|---|
| 2026.03.19 | ₩3,286 | ₩3,326 | ₩3,192 | ₩3,313 | +0.82% | 20.2만 |
|---|
| 2026.03.18 | ₩3,460 | ₩3,460 | ₩3,219 | ₩3,299 | -4.65% | 35.1만 |
|---|
| 2026.03.17 | ₩3,460 | ₩3,621 | ₩3,447 | ₩3,460 | 0.00% | 39만 |
|---|
| 2026.03.16 | ₩3,447 | ₩3,514 | ₩3,421 | ₩3,474 | +0.78% | 21.5만 |
|---|
| 2026.03.13 | ₩3,460 | ₩3,487 | ₩3,364 | ₩3,460 | 0.00% | 20만 |
|---|
| 2026.03.12 | ₩3,433 | ₩3,541 | ₩3,353 | ₩3,474 | +1.17% | 34.5만 |
|---|
| 2026.03.11 | ₩3,259 | ₩3,487 | ₩3,219 | ₩3,474 | +6.58% | 62만 |
|---|
| 2026.03.10 | ₩3,098 | ₩3,299 | ₩3,098 | ₩3,286 | +6.06% | 54만 |
|---|
| 2026.03.09 | ₩3,044 | ₩3,158 | ₩2,977 | ₩3,111 | +2.20% | 37.8만 |
|---|
| 2026.03.06 | ₩3,044 | ₩3,098 | ₩3,018 | ₩3,085 | +1.32% | 14.2만 |
|---|
| 2026.03.05 | ₩3,031 | ₩3,085 | ₩2,977 | ₩3,071 | +1.33% | 17.8만 |
|---|
| 2026.03.04 | ₩2,964 | ₩3,091 | ₩2,951 | ₩3,071 | +3.62% | 31.5만 |
|---|
| 2026.03.03 | ₩2,857 | ₩2,964 | ₩2,830 | ₩2,937 | +2.82% | 22.9만 |
|---|
| 2026.03.02 | ₩2,843 | ₩2,964 | ₩2,843 | ₩2,937 | +3.30% | 19.6만 |
|---|
| 2026.02.27 | ₩2,977 | ₩3,044 | ₩2,883 | ₩2,910 | -2.25% | 29만 |
|---|
| 2026.02.26 | ₩2,977 | ₩3,018 | ₩2,904 | ₩2,964 | -0.45% | 27.3만 |
|---|
| 2026.02.25 | ₩2,977 | ₩3,024 | ₩2,937 | ₩2,977 | 0.00% | 23.7만 |
|---|
| 2026.02.24 | ₩2,991 | ₩3,024 | ₩2,883 | ₩2,991 | 0.00% | 68.3만 |
|---|
| 2026.02.23 | ₩3,111 | ₩3,125 | ₩2,951 | ₩3,004 | -3.45% | 56.6만 |
|---|
| 2026.02.20 | ₩3,192 | ₩3,205 | ₩3,058 | ₩3,085 | -3.36% | 15.9만 |
|---|
| 2026.02.19 | ₩3,125 | ₩3,232 | ₩3,111 | ₩3,219 | +3.00% | 17.3만 |
|---|
| 2026.02.18 | ₩3,152 | ₩3,225 | ₩3,105 | ₩3,125 | -0.85% | 26.6만 |
|---|
| 2026.02.17 | ₩3,205 | ₩3,219 | ₩3,085 | ₩3,152 | -1.67% | 28.3만 |
|---|
| 2026.02.13 | ₩3,192 | ₩3,268 | ₩3,192 | ₩3,205 | +0.42% | 13.7만 |
|---|
| 2026.02.12 | ₩3,179 | ₩3,232 | ₩3,105 | ₩3,192 | +0.42% | 10.4만 |
|---|
| 2026.02.11 | ₩3,179 | ₩3,258 | ₩3,111 | ₩3,179 | 0.00% | 13.8만 |
|---|
| 2026.02.10 | ₩3,219 | ₩3,219 | ₩3,152 | ₩3,165 | -1.67% | 17.4만 |
|---|
| 2026.02.09 | ₩3,219 | ₩3,219 | ₩3,051 | ₩3,165 | -1.67% | 34.9만 |
|---|
| 2026.02.06 | ₩3,098 | ₩3,259 | ₩3,091 | ₩3,246 | +4.76% | 102.7만 |
|---|
| 2026.02.05 | ₩3,018 | ₩3,339 | ₩3,018 | ₩3,085 | +2.22% | 74.9만 |
|---|
| 2026.02.04 | ₩3,031 | ₩3,111 | ₩2,930 | ₩3,071 | +1.33% | 93.8만 |
|---|
| 2026.02.03 | ₩2,964 | ₩3,071 | ₩2,816 | ₩2,870 | -3.17% | 44.1만 |
|---|
| 2026.02.02 | ₩2,883 | ₩3,038 | ₩2,867 | ₩2,991 | +3.72% | 27.7만 |
|---|
| 2026.01.30 | ₩3,004 | ₩3,018 | ₩2,924 | ₩2,937 | -2.23% | 24.5만 |
|---|
| 2026.01.29 | ₩2,991 | ₩3,085 | ₩2,977 | ₩3,018 | +0.90% | 16.9만 |
|---|
| 2026.01.28 | ₩3,165 | ₩3,179 | ₩2,977 | ₩2,991 | -5.51% | 36.9만 |
|---|
| 2026.01.27 | ₩3,286 | ₩3,286 | ₩3,145 | ₩3,179 | -3.27% | 24.5만 |
|---|
| 2026.01.26 | ₩3,259 | ₩3,306 | ₩3,177 | ₩3,286 | +0.82% | 18.2만 |
|---|
| 2026.01.23 | ₩3,272 | ₩3,302 | ₩3,239 | ₩3,272 | 0.00% | 15.2만 |
|---|
| 2026.01.22 | ₩3,138 | ₩3,299 | ₩3,111 | ₩3,286 | +4.70% | 30만 |
|---|
| 2026.01.21 | ₩3,192 | ₩3,225 | ₩3,111 | ₩3,165 | -0.84% | 16만 |
|---|
| 2026.01.20 | ₩3,219 | ₩3,219 | ₩3,098 | ₩3,192 | -0.83% | 27.7만 |
|---|
| 2026.01.16 | ₩3,219 | ₩3,246 | ₩3,138 | ₩3,232 | +0.42% | 26.6만 |
|---|
| 2026.01.15 | ₩3,353 | ₩3,366 | ₩3,205 | ₩3,219 | -4.00% | 22.2만 |
|---|
| 2026.01.14 | ₩3,286 | ₩3,380 | ₩3,232 | ₩3,366 | +2.45% | 21.6만 |
|---|
| 2026.01.13 | ₩3,366 | ₩3,380 | ₩3,279 | ₩3,286 | -2.39% | 16.8만 |
|---|
| 2026.01.12 | ₩3,393 | ₩3,413 | ₩3,326 | ₩3,366 | -0.79% | 16.8만 |
|---|
| 2026.01.09 | ₩3,447 | ₩3,447 | ₩3,380 | ₩3,420 | -0.78% | 15.1만 |
|---|
| 2026.01.08 | ₩3,474 | ₩3,487 | ₩3,366 | ₩3,447 | -0.77% | 28.5만 |
|---|
| 2026.01.07 | ₩3,366 | ₩3,561 | ₩3,339 | ₩3,487 | +3.59% | 32.2만 |
|---|
| 2026.01.06 | ₩3,272 | ₩3,380 | ₩3,239 | ₩3,366 | +2.87% | 28.3만 |
|---|
| 2026.01.05 | ₩3,192 | ₩3,310 | ₩3,191 | ₩3,259 | +2.10% | 30.5만 |
|---|
| 2026.01.02 | ₩3,111 | ₩3,179 | ₩3,085 | ₩3,152 | +1.29% | 24.7만 |
|---|
| 2025.12.31 | ₩3,044 | ₩3,125 | ₩3,044 | ₩3,125 | +2.64% | 21.8만 |
|---|
| 2025.12.30 | ₩3,071 | ₩3,085 | ₩3,044 | ₩3,044 | -0.87% | 19.6만 |
|---|
| 2025.12.29 | ₩3,098 | ₩3,111 | ₩3,044 | ₩3,085 | -0.43% | 16.4만 |
|---|
| 2025.12.26 | ₩3,125 | ₩3,179 | ₩3,044 | ₩3,111 | -0.43% | 28만 |
|---|
| 2025.12.24 | ₩3,111 | ₩3,165 | ₩3,098 | ₩3,138 | +0.86% | 9만 |
|---|
| 2025.12.23 | ₩3,165 | ₩3,239 | ₩3,098 | ₩3,125 | -1.27% | 24.5만 |
|---|
| 2025.12.22 | ₩3,111 | ₩3,179 | ₩3,071 | ₩3,179 | +2.16% | 26만 |
|---|
| 2025.12.19 | ₩3,152 | ₩3,246 | ₩3,058 | ₩3,111 | -1.28% | 46.5만 |
|---|
| 2025.12.18 | ₩3,125 | ₩3,132 | ₩3,058 | ₩3,071 | -1.72% | 29.1만 |
|---|
| 2025.12.17 | ₩3,071 | ₩3,192 | ₩3,071 | ₩3,098 | +0.87% | 30.9만 |
|---|
| 2025.12.16 | ₩3,071 | ₩3,098 | ₩3,024 | ₩3,044 | -0.87% | 20.3만 |
|---|
| 2025.12.15 | ₩3,125 | ₩3,152 | ₩3,065 | ₩3,071 | -1.72% | 20.8만 |
|---|
| 2025.12.12 | ₩3,165 | ₩3,165 | ₩3,085 | ₩3,111 | -1.69% | 28.8만 |
|---|
| 2025.12.11 | ₩3,125 | ₩3,165 | ₩3,098 | ₩3,152 | +0.86% | 18.6만 |
|---|
| 2025.12.10 | ₩3,138 | ₩3,205 | ₩3,098 | ₩3,125 | -0.43% | 33.6만 |
|---|
| 2025.12.09 | ₩3,098 | ₩3,149 | ₩3,024 | ₩3,125 | +0.87% | 34.9만 |
|---|
| 2025.12.08 | ₩3,071 | ₩3,165 | ₩3,044 | ₩3,098 | +0.87% | 32.3만 |
|---|
| 2025.12.05 | ₩3,071 | ₩3,098 | ₩3,018 | ₩3,031 | -1.31% | 16.1만 |
|---|
| 2025.12.04 | ₩3,044 | ₩3,118 | ₩3,004 | ₩3,058 | +0.44% | 24.2만 |
|---|
| 2025.12.03 | ₩2,964 | ₩3,071 | ₩2,924 | ₩3,058 | +3.17% | 36.4만 |
|---|
| 2025.12.02 | ₩3,058 | ₩3,071 | ₩2,951 | ₩2,951 | -3.51% | 50.5만 |
|---|
| 2025.12.01 | ₩3,125 | ₩3,192 | ₩3,031 | ₩3,044 | -2.58% | 36.8만 |
|---|
| 2025.11.28 | ₩3,152 | ₩3,246 | ₩3,125 | ₩3,219 | +2.13% | 13.7만 |
|---|
| 2025.11.26 | ₩3,152 | ₩3,192 | ₩3,058 | ₩3,125 | -0.85% | 36.3만 |
|---|
| 2025.11.25 | ₩3,179 | ₩3,179 | ₩3,085 | ₩3,138 | -1.27% | 28.4만 |
|---|
| 2025.11.24 | ₩3,138 | ₩3,219 | ₩3,125 | ₩3,192 | +1.71% | 62.7만 |
|---|
| 2025.11.21 | ₩2,977 | ₩3,118 | ₩2,964 | ₩3,098 | +4.05% | 17.2만 |
|---|
| 2025.11.20 | ₩3,219 | ₩3,244 | ₩2,991 | ₩3,031 | -5.83% | 43.5만 |
|---|
| 2025.11.19 | ₩3,313 | ₩3,313 | ₩3,128 | ₩3,192 | -3.64% | 51.3만 |
|---|
| 2025.11.18 | ₩3,219 | ₩3,339 | ₩3,179 | ₩3,313 | +2.92% | 32.5만 |
|---|
| 2025.11.17 | ₩3,232 | ₩3,447 | ₩3,232 | ₩3,259 | +0.83% | 63.5만 |
|---|
| 2025.11.14 | ₩3,205 | ₩3,322 | ₩3,125 | ₩3,232 | +0.84% | 25.1만 |
|---|
| 2025.11.13 | ₩3,567 | ₩3,644 | ₩3,259 | ₩3,272 | -8.27% | 88.2만 |
|---|
| 2025.11.12 | ₩3,527 | ₩3,688 | ₩3,500 | ₩3,567 | +1.14% | 75.3만 |
|---|
| 2025.11.11 | ₩3,353 | ₩3,561 | ₩3,353 | ₩3,514 | +4.80% | 67.5만 |
|---|
| 2025.11.10 | ₩3,286 | ₩3,447 | ₩3,286 | ₩3,353 | +2.04% | 48.2만 |
|---|
| 2025.11.07 | ₩3,192 | ₩3,299 | ₩3,152 | ₩3,299 | +3.36% | 51.5만 |
|---|
| 2025.11.06 | ₩3,259 | ₩3,313 | ₩3,185 | ₩3,205 | -1.65% | 60.4만 |
|---|
| 2025.11.05 | ₩3,152 | ₩3,326 | ₩3,152 | ₩3,259 | +3.40% | 59.6만 |
|---|
| 2025.11.04 | ₩3,152 | ₩3,313 | ₩3,125 | ₩3,152 | 0.00% | 70.6만 |
|---|
| 2025.11.03 | ₩3,272 | ₩3,306 | ₩3,111 | ₩3,192 | -2.46% | 44.8만 |
|---|
| 2025.10.31 | ₩3,152 | ₩3,319 | ₩3,125 | ₩3,259 | +3.40% | 49.3만 |
|---|
| 2025.10.30 | ₩3,125 | ₩3,272 | ₩3,098 | ₩3,165 | +1.29% | 33.3만 |
|---|
| 2025.10.29 | ₩3,179 | ₩3,219 | ₩3,085 | ₩3,125 | -1.69% | 43.4만 |
|---|
| 2025.10.28 | ₩3,058 | ₩3,246 | ₩3,044 | ₩3,192 | +4.39% | 58.6만 |
|---|
| 2025.10.27 | ₩2,977 | ₩3,085 | ₩2,967 | ₩3,071 | +3.15% | 29.6만 |
|---|
| 2025.10.24 | ₩2,951 | ₩3,011 | ₩2,930 | ₩2,964 | +0.45% | 45.2만 |
|---|
| 2025.10.23 | ₩3,004 | ₩3,058 | ₩2,901 | ₩2,951 | -1.79% | 66.7만 |
|---|
| 2025.10.22 | ₩3,085 | ₩3,111 | ₩3,004 | ₩3,018 | -2.17% | 116.6만 |
|---|
| 2025.10.21 | ₩3,098 | ₩3,353 | ₩3,085 | ₩3,179 | +2.60% | 1275만 |
|---|
| 2025.10.20 | ₩2,977 | ₩3,111 | ₩2,977 | ₩3,071 | +3.15% | 37.7만 |
|---|
| 2025.10.17 | ₩3,098 | ₩3,111 | ₩2,964 | ₩2,964 | -4.33% | 61.9만 |
|---|
| 2025.10.16 | ₩3,353 | ₩3,380 | ₩3,138 | ₩3,152 | -6.00% | 48.6만 |
|---|
| 2025.10.15 | ₩3,219 | ₩3,339 | ₩3,165 | ₩3,339 | +3.75% | 59.4만 |
|---|
| 2025.10.14 | ₩3,004 | ₩3,199 | ₩3,004 | ₩3,165 | +5.36% | 44.9만 |
|---|
| 2025.10.13 | ₩3,152 | ₩3,232 | ₩3,004 | ₩3,071 | -2.55% | 55.4만 |
|---|
| 2025.10.10 | ₩3,192 | ₩3,232 | ₩3,018 | ₩3,018 | -5.46% | 82.2만 |
|---|