시장 데이터를 불러오는 중
전체 종목
섀턱 랩 과거 주가
Shattuck Labs, Inc. - Common Stock · STTK · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shattuck Labs, Inc. - Common Stock · STTK · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,577 | ₩8,073 | ₩7,430 | ₩8,006 | +5.66% | 104.9만 |
| 2026.10.08 | ₩7,456 | ₩7,892 | ₩7,269 | ₩7,590 | +1.80% | 248.7만 |
| 2026.10.07 | ₩7,725 | ₩7,812 | ₩7,446 | ₩7,584 | -1.82% | 110.9만 |
| 2026.10.06 | ₩8,784 | ₩8,918 | ₩7,845 | ₩7,859 | -10.53% | 159.5만 |
| 2026.10.05 | ₩9,025 | ₩9,186 | ₩8,442 | ₩8,717 | -3.42% | 123.9만 |
| 2026.10.02 | ₩9,414 | ₩9,508 | ₩8,771 | ₩9,025 | -4.13% | 184.4만 |
| 2026.10.01 | ₩9,320 | ₩9,770 | ₩8,945 | ₩9,173 | -1.58% | 202.2만 |
| 2026.09.30 | ₩8,905 | ₩9,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,146 |
| +2.71% |
| 335.7만 |
| 2026.09.29 | ₩8,623 | ₩8,898 | ₩8,476 | ₩8,771 | +1.71% | 95.7만 |
|---|
| 2026.09.28 | ₩8,087 | ₩8,690 | ₩7,845 | ₩8,623 | +6.63% | 97.7만 |
|---|
| 2026.09.25 | ₩8,489 | ₩8,565 | ₩8,107 | ₩8,140 | -4.11% | 89.4만 |
|---|
| 2026.09.24 | ₩8,502 | ₩8,583 | ₩8,046 | ₩8,462 | -0.47% | 142.9만 |
|---|
| 2026.09.23 | ₩8,677 | ₩8,864 | ₩8,402 | ₩8,529 | -1.70% | 138.7만 |
|---|
| 2026.09.22 | ₩8,315 | ₩8,771 | ₩8,181 | ₩8,717 | +4.84% | 145.9만 |
|---|
| 2026.09.21 | ₩8,167 | ₩8,328 | ₩7,859 | ₩8,194 | +0.33% | 103.7만 |
|---|
| 2026.09.18 | ₩7,859 | ₩8,335 | ₩7,778 | ₩8,060 | +2.56% | 740만 |
|---|
| 2026.09.17 | ₩8,087 | ₩8,174 | ₩7,778 | ₩7,845 | -2.99% | 65.4만 |
|---|
| 2026.09.16 | ₩8,046 | ₩8,207 | ₩7,751 | ₩7,885 | -2.00% | 74.3만 |
|---|
| 2026.09.15 | ₩8,288 | ₩8,355 | ₩7,927 | ₩8,006 | -3.40% | 89.5만 |
|---|
| 2026.09.14 | ₩8,328 | ₩8,402 | ₩8,160 | ₩8,315 | -0.16% | 82.2만 |
|---|
| 2026.09.11 | ₩8,368 | ₩8,529 | ₩8,140 | ₩8,315 | -0.64% | 84.7만 |
|---|
| 2026.09.10 | ₩8,328 | ₩8,509 | ₩8,181 | ₩8,248 | -0.97% | 117.2만 |
|---|
| 2026.09.09 | ₩8,569 | ₩8,811 | ₩8,375 | ₩8,489 | -0.94% | 106.2만 |
|---|
| 2026.09.08 | ₩9,119 | ₩9,200 | ₩8,677 | ₩8,717 | -4.41% | 100.3만 |
|---|
| 2026.09.04 | ₩9,173 | ₩9,227 | ₩8,950 | ₩9,106 | -0.73% | 67.8만 |
|---|
| 2026.09.03 | ₩9,334 | ₩9,448 | ₩9,160 | ₩9,334 | 0.00% | 56.4만 |
|---|
| 2026.09.02 | ₩9,267 | ₩9,763 | ₩9,079 | ₩9,267 | 0.00% | 58.3만 |
|---|
| 2026.09.01 | ₩9,253 | ₩9,468 | ₩9,066 | ₩9,213 | -0.43% | 64만 |
|---|
| 2026.08.31 | ₩9,361 | ₩9,441 | ₩9,160 | ₩9,401 | +0.43% | 75.1만 |
|---|
| 2026.08.28 | ₩10,125 | ₩10,179 | ₩9,434 | ₩9,441 | -6.75% | 62.3만 |
|---|
| 2026.08.27 | ₩10,541 | ₩10,635 | ₩10,232 | ₩10,259 | -2.67% | 54.3만 |
|---|
| 2026.08.26 | ₩10,769 | ₩10,782 | ₩10,447 | ₩10,594 | -1.62% | 58.2만 |
|---|
| 2026.08.25 | ₩10,742 | ₩10,930 | ₩10,635 | ₩10,809 | +0.62% | 87만 |
|---|
| 2026.08.24 | ₩10,273 | ₩10,755 | ₩10,058 | ₩10,594 | +3.13% | 205.5만 |
|---|
| 2026.08.21 | ₩9,857 | ₩10,125 | ₩9,723 | ₩10,098 | +2.45% | 47.6만 |
|---|
| 2026.08.20 | ₩10,138 | ₩10,138 | ₩9,709 | ₩9,723 | -4.10% | 42만 |
|---|
| 2026.08.19 | ₩10,313 | ₩10,568 | ₩10,018 | ₩10,273 | -0.39% | 76.8만 |
|---|
| 2026.08.18 | ₩9,817 | ₩10,018 | ₩9,441 | ₩9,991 | +1.78% | 51.7만 |
|---|
| 2026.08.17 | ₩9,924 | ₩10,004 | ₩9,689 | ₩9,911 | -0.14% | 56.9만 |
|---|
| 2026.08.14 | ₩9,723 | ₩10,085 | ₩9,294 | ₩9,951 | +2.34% | 64.1만 |
|---|
| 2026.08.13 | ₩10,259 | ₩10,259 | ₩9,736 | ₩9,817 | -4.31% | 67.8만 |
|---|
| 2026.08.12 | ₩9,548 | ₩10,554 | ₩9,535 | ₩10,045 | +5.20% | 128.7만 |
|---|
| 2026.08.11 | ₩9,629 | ₩9,978 | ₩9,414 | ₩9,629 | 0.00% | 190.6만 |
|---|
| 2026.08.10 | ₩9,723 | ₩10,197 | ₩9,548 | ₩9,575 | -1.52% | 90.2만 |
|---|
| 2026.08.07 | ₩9,790 | ₩9,951 | ₩9,676 | ₩9,750 | -0.41% | 89.5만 |
|---|
| 2026.08.06 | ₩9,937 | ₩10,299 | ₩9,455 | ₩9,602 | -3.37% | 77.2만 |
|---|
| 2026.08.05 | ₩10,621 | ₩10,621 | ₩9,830 | ₩9,884 | -6.94% | 96.7만 |
|---|
| 2026.08.04 | ₩9,911 | ₩10,648 | ₩9,897 | ₩10,621 | +7.17% | 144.6만 |
|---|
| 2026.08.03 | ₩9,468 | ₩9,937 | ₩9,253 | ₩9,776 | +3.26% | 99만 |
|---|
| 2026.07.31 | ₩9,763 | ₩9,964 | ₩9,260 | ₩9,481 | -2.88% | 66.1만 |
|---|
| 2026.07.30 | ₩9,066 | ₩9,723 | ₩9,066 | ₩9,642 | +6.36% | 68.2만 |
|---|
| 2026.07.29 | ₩9,186 | ₩9,387 | ₩8,918 | ₩9,066 | -1.31% | 71.3만 |
|---|
| 2026.07.28 | ₩9,522 | ₩9,683 | ₩8,797 | ₩9,146 | -3.94% | 76.5만 |
|---|
| 2026.07.27 | ₩9,884 | ₩10,326 | ₩9,414 | ₩9,441 | -4.48% | 94.8만 |
|---|
| 2026.07.24 | ₩9,857 | ₩10,058 | ₩9,334 | ₩9,964 | +1.09% | 146.8만 |
|---|
| 2026.07.23 | ₩9,253 | ₩9,522 | ₩9,046 | ₩9,508 | +2.75% | 60.7만 |
|---|
| 2026.07.22 | ₩9,468 | ₩9,589 | ₩9,012 | ₩9,414 | -0.57% | 93.1만 |
|---|
| 2026.07.21 | ₩9,025 | ₩10,152 | ₩9,025 | ₩9,669 | +7.13% | 113.9만 |
|---|
| 2026.07.20 | ₩10,259 | ₩10,458 | ₩8,898 | ₩9,146 | -10.85% | 174.4만 |
|---|
| 2026.07.17 | ₩9,361 | ₩10,246 | ₩9,267 | ₩10,098 | +7.88% | 296.9만 |
|---|
| 2026.07.16 | ₩9,012 | ₩9,656 | ₩8,529 | ₩9,481 | +5.21% | 210.5만 |
|---|
| 2026.07.15 | ₩8,341 | ₩9,106 | ₩8,127 | ₩9,079 | +8.84% | 311.4만 |
|---|
| 2026.07.14 | ₩8,663 | ₩8,757 | ₩8,315 | ₩8,435 | -2.63% | 75만 |
|---|
| 2026.07.13 | ₩8,891 | ₩8,891 | ₩8,383 | ₩8,623 | -3.02% | 86.3만 |
|---|
| 2026.07.10 | ₩9,414 | ₩9,428 | ₩8,422 | ₩8,905 | -5.41% | 172.7만 |
|---|
| 2026.07.09 | ₩9,213 | ₩9,575 | ₩8,945 | ₩9,428 | +2.33% | 64.4만 |
|---|
| 2026.07.08 | ₩9,723 | ₩10,058 | ₩9,227 | ₩9,227 | -5.10% | 103.3만 |
|---|
| 2026.07.07 | ₩9,763 | ₩9,897 | ₩9,173 | ₩9,736 | -0.27% | 142.8만 |
|---|
| 2026.07.06 | ₩9,428 | ₩10,192 | ₩9,253 | ₩9,709 | +2.99% | 110.3만 |
|---|
| 2026.07.02 | ₩8,717 | ₩9,468 | ₩8,650 | ₩9,455 | +8.46% | 90.9만 |
|---|
| 2026.07.01 | ₩9,434 | ₩9,683 | ₩8,502 | ₩8,730 | -7.46% | 198.5만 |
|---|
| 2026.06.30 | ₩9,186 | ₩9,937 | ₩8,891 | ₩9,307 | +1.31% | 189.8만 |
|---|
| 2026.06.29 | ₩8,489 | ₩9,227 | ₩8,274 | ₩9,186 | +8.21% | 204.3만 |
|---|
| 2026.06.26 | ₩7,872 | ₩8,670 | ₩7,711 | ₩8,636 | +9.71% | 1248.7만 |
|---|
| 2026.06.25 | ₩8,181 | ₩8,683 | ₩7,892 | ₩7,926 | -3.11% | 127.7만 |
|---|
| 2026.06.24 | ₩7,228 | ₩8,288 | ₩7,055 | ₩8,060 | +11.50% | 135.7만 |
|---|
| 2026.06.23 | ₩6,877 | ₩7,362 | ₩6,799 | ₩7,228 | +5.11% | 57.7만 |
|---|
| 2026.06.22 | ₩6,705 | ₩7,081 | ₩6,705 | ₩7,027 | +4.80% | 67.3만 |
|---|
| 2026.06.18 | ₩6,558 | ₩6,813 | ₩6,343 | ₩6,638 | +1.23% | 122.2만 |
|---|
| 2026.06.17 | ₩5,847 | ₩6,397 | ₩5,834 | ₩6,357 | +8.72% | 74.4만 |
|---|
| 2026.06.16 | ₩6,263 | ₩6,337 | ₩5,726 | ₩5,807 | -7.28% | 64.2만 |
|---|
| 2026.06.15 | ₩6,665 | ₩6,842 | ₩6,182 | ₩6,209 | -6.84% | 94.6만 |
|---|
| 2026.06.12 | ₩5,995 | ₩6,759 | ₩5,995 | ₩6,625 | +10.51% | 128.9만 |
|---|
| 2026.06.11 | ₩5,539 | ₩5,733 | ₩5,445 | ₩5,606 | +1.21% | 94만 |
|---|
| 2026.06.10 | ₩5,834 | ₩6,169 | ₩5,411 | ₩5,539 | -5.06% | 217.5만 |
|---|
| 2026.06.09 | ₩5,472 | ₩6,263 | ₩5,324 | ₩5,726 | +4.66% | 146.1만 |
|---|
| 2026.06.08 | ₩6,571 | ₩6,739 | ₩4,466 | ₩5,230 | -20.41% | 558만 |
|---|
| 2026.06.05 | ₩6,641 | ₩6,933 | ₩5,860 | ₩6,142 | -7.51% | 113.4만 |
|---|
| 2026.06.04 | ₩6,370 | ₩6,719 | ₩6,370 | ₩6,437 | +1.05% | 40.5만 |
|---|
| 2026.06.03 | ₩6,477 | ₩6,719 | ₩6,303 | ₩6,370 | -1.66% | 37만 |
|---|
| 2026.06.02 | ₩7,510 | ₩7,590 | ₩6,424 | ₩6,531 | -13.04% | 83.1만 |
|---|
| 2026.06.01 | ₩7,966 | ₩8,040 | ₩7,564 | ₩7,577 | -4.88% | 71.4만 |
|---|
| 2026.05.29 | ₩7,993 | ₩8,120 | ₩7,698 | ₩7,979 | -0.17% | 104.4만 |
|---|
| 2026.05.28 | ₩8,046 | ₩8,113 | ₩7,885 | ₩8,006 | -0.50% | 32.1만 |
|---|
| 2026.05.27 | ₩8,207 | ₩8,489 | ₩8,046 | ₩8,127 | -0.98% | 31.9만 |
|---|
| 2026.05.26 | ₩8,181 | ₩8,274 | ₩7,966 | ₩8,194 | +0.16% | 44만 |
|---|
| 2026.05.22 | ₩8,207 | ₩8,569 | ₩8,046 | ₩8,181 | -0.33% | 33.9만 |
|---|
| 2026.05.21 | ₩8,181 | ₩8,462 | ₩7,932 | ₩8,167 | -0.16% | 101.5만 |
|---|
| 2026.05.20 | ₩7,859 | ₩8,301 | ₩7,859 | ₩8,274 | +5.29% | 30.8만 |
|---|
| 2026.05.19 | ₩7,979 | ₩8,046 | ₩7,671 | ₩7,765 | -2.69% | 62.5만 |
|---|
| 2026.05.18 | ₩8,315 | ₩8,596 | ₩7,778 | ₩8,006 | -3.71% | 60.9만 |
|---|
| 2026.05.15 | ₩8,744 | ₩8,844 | ₩8,341 | ₩8,395 | -3.99% | 26.5만 |
|---|
| 2026.05.14 | ₩9,012 | ₩9,160 | ₩8,717 | ₩8,945 | -0.74% | 41.3만 |
|---|
| 2026.05.13 | ₩8,851 | ₩9,385 | ₩8,693 | ₩9,052 | +2.27% | 32.8만 |
|---|
| 2026.05.12 | ₩9,401 | ₩9,542 | ₩8,596 | ₩8,878 | -5.56% | 108.6만 |
|---|
| 2026.05.11 | ₩9,227 | ₩9,776 | ₩8,918 | ₩9,414 | +2.03% | 45.3만 |
|---|
| 2026.05.08 | ₩8,543 | ₩9,200 | ₩8,449 | ₩9,186 | +7.54% | 157.4만 |
|---|
| 2026.05.07 | ₩8,918 | ₩8,918 | ₩7,979 | ₩8,395 | -5.86% | 69.6만 |
|---|
| 2026.05.06 | ₩8,717 | ₩9,066 | ₩8,489 | ₩8,958 | +2.77% | 44.2만 |
|---|
| 2026.05.05 | ₩9,253 | ₩9,495 | ₩8,636 | ₩8,771 | -5.22% | 51.6만 |
|---|
| 2026.05.04 | ₩9,334 | ₩9,884 | ₩9,106 | ₩9,280 | -0.57% | 66.5만 |
|---|
| 2026.05.01 | ₩9,562 | ₩10,420 | ₩9,092 | ₩9,374 | -1.96% | 39.1만 |
|---|
| 2026.04.30 | ₩9,548 | ₩10,098 | ₩9,428 | ₩9,589 | +0.42% | 40.7만 |
|---|
| 2026.04.29 | ₩10,138 | ₩10,353 | ₩9,508 | ₩9,508 | -6.22% | 69.7만 |
|---|
| 2026.04.28 | ₩10,440 | ₩10,527 | ₩9,897 | ₩10,098 | -3.28% | 32.1만 |
|---|
| 2026.04.27 | ₩10,594 | ₩10,769 | ₩10,286 | ₩10,353 | -2.28% | 42.2만 |
|---|
| 2026.04.24 | ₩10,393 | ₩10,729 | ₩9,957 | ₩10,380 | -0.13% | 23.2만 |
|---|
| 2026.04.23 | ₩10,393 | ₩10,903 | ₩10,179 | ₩10,259 | -1.29% | 30.6만 |
|---|
| 2026.04.22 | ₩10,487 | ₩10,487 | ₩9,951 | ₩10,393 | -0.90% | 41만 |
|---|
| 2026.04.21 | ₩10,568 | ₩10,809 | ₩10,232 | ₩10,407 | -1.52% | 38.6만 |
|---|
| 2026.04.20 | ₩10,212 | ₩11,171 | ₩10,212 | ₩10,568 | +3.48% | 101.3만 |
|---|
| 2026.04.17 | ₩9,991 | ₩10,286 | ₩9,602 | ₩10,098 | +1.07% | 31.3만 |
|---|
| 2026.04.16 | ₩9,575 | ₩9,937 | ₩9,548 | ₩9,857 | +2.94% | 28.6만 |
|---|
| 2026.04.15 | ₩9,066 | ₩9,736 | ₩8,985 | ₩9,615 | +6.07% | 34.3만 |
|---|
| 2026.04.14 | ₩9,133 | ₩9,290 | ₩8,958 | ₩9,092 | -0.44% | 33.1만 |
|---|
| 2026.04.13 | ₩9,240 | ₩9,763 | ₩9,039 | ₩9,079 | -1.74% | 31.5만 |
|---|
| 2026.04.10 | ₩9,911 | ₩9,991 | ₩9,153 | ₩9,280 | -6.36% | 47.2만 |
|---|
| 2026.04.09 | ₩9,414 | ₩10,299 | ₩9,367 | ₩9,924 | +5.41% | 98.8만 |
|---|
| 2026.04.08 | ₩9,240 | ₩9,441 | ₩8,623 | ₩9,414 | +1.89% | 43.2만 |
|---|
| 2026.04.07 | ₩9,012 | ₩9,354 | ₩8,744 | ₩9,092 | +0.89% | 43.3만 |
|---|
| 2026.04.06 | ₩8,569 | ₩9,106 | ₩8,529 | ₩9,092 | +6.10% | 42.1만 |
|---|
| 2026.04.02 | ₩8,140 | ₩8,717 | ₩8,127 | ₩8,610 | +5.77% | 44.3만 |
|---|
| 2026.04.01 | ₩8,811 | ₩8,905 | ₩8,355 | ₩8,382 | -4.87% | 47.6만 |
|---|
| 2026.03.31 | ₩8,046 | ₩8,717 | ₩7,953 | ₩8,623 | +7.17% | 51.3만 |
|---|
| 2026.03.30 | ₩8,100 | ₩8,261 | ₩7,953 | ₩7,993 | -1.32% | 28.9만 |
|---|
| 2026.03.27 | ₩8,409 | ₩8,409 | ₩8,020 | ₩8,073 | -3.99% | 52.7만 |
|---|
| 2026.03.26 | ₩8,449 | ₩9,133 | ₩8,395 | ₩8,462 | +0.16% | 42.6만 |
|---|
| 2026.03.25 | ₩8,207 | ₩8,838 | ₩8,207 | ₩8,543 | +4.08% | 63.1만 |
|---|
| 2026.03.24 | ₩8,207 | ₩8,328 | ₩7,926 | ₩8,207 | 0.00% | 34.2만 |
|---|
| 2026.03.23 | ₩8,301 | ₩8,355 | ₩7,711 | ₩8,207 | -1.13% | 107.4만 |
|---|
| 2026.03.20 | ₩8,127 | ₩8,462 | ₩8,113 | ₩8,341 | +2.64% | 73.3만 |
|---|
| 2026.03.19 | ₩7,993 | ₩8,234 | ₩7,912 | ₩8,181 | +2.35% | 71만 |
|---|
| 2026.03.18 | ₩7,979 | ₩8,315 | ₩7,859 | ₩8,100 | +1.51% | 151.1만 |
|---|
| 2026.03.17 | ₩8,046 | ₩8,382 | ₩7,939 | ₩7,979 | -0.83% | 35.6만 |
|---|
| 2026.03.16 | ₩8,046 | ₩8,402 | ₩7,959 | ₩8,073 | +0.33% | 50.6만 |
|---|
| 2026.03.13 | ₩8,328 | ₩8,382 | ₩7,711 | ₩8,033 | -3.54% | 35.4만 |
|---|
| 2026.03.12 | ₩7,993 | ₩8,221 | ₩7,456 | ₩8,221 | +2.85% | 45.3만 |
|---|
| 2026.03.11 | ₩7,912 | ₩8,261 | ₩7,845 | ₩7,885 | -0.34% | 36.1만 |
|---|
| 2026.03.10 | ₩8,020 | ₩8,382 | ₩7,832 | ₩7,993 | -0.33% | 43.4만 |
|---|
| 2026.03.09 | ₩8,100 | ₩8,382 | ₩7,711 | ₩8,073 | -0.33% | 83.7만 |
|---|
| 2026.03.06 | ₩7,067 | ₩8,046 | ₩6,947 | ₩8,033 | +13.66% | 252.1만 |
|---|
| 2026.03.05 | ₩6,115 | ₩6,974 | ₩6,115 | ₩6,839 | +11.84% | 150.3만 |
|---|
| 2026.03.04 | ₩5,740 | ₩6,370 | ₩5,673 | ₩6,343 | +10.51% | 200.5만 |
|---|
| 2026.03.03 | ₩5,217 | ₩5,726 | ₩5,217 | ₩5,673 | +8.74% | 70.6만 |
|---|
| 2026.03.02 | ₩5,163 | ₩5,391 | ₩5,109 | ₩5,364 | +3.90% | 28.8만 |
|---|
| 2026.02.27 | ₩5,284 | ₩5,496 | ₩5,163 | ₩5,257 | -0.51% | 28.2만 |
|---|
| 2026.02.26 | ₩5,431 | ₩5,451 | ₩5,203 | ₩5,418 | -0.25% | 18.9만 |
|---|
| 2026.02.25 | ₩5,807 | ₩5,914 | ₩5,418 | ₩5,431 | -6.47% | 45.7만 |
|---|
| 2026.02.24 | ₩5,686 | ₩5,847 | ₩5,552 | ₩5,740 | +0.94% | 30.6만 |
|---|
| 2026.02.23 | ₩5,311 | ₩5,901 | ₩5,297 | ₩5,673 | +6.82% | 70.4만 |
|---|
| 2026.02.20 | ₩5,364 | ₩5,632 | ₩5,324 | ₩5,378 | +0.25% | 27.3만 |
|---|
| 2026.02.19 | ₩5,364 | ₩5,552 | ₩5,257 | ₩5,458 | +1.75% | 17.8만 |
|---|
| 2026.02.18 | ₩5,337 | ₩5,579 | ₩5,297 | ₩5,378 | +0.75% | 28.2만 |
|---|
| 2026.02.17 | ₩5,136 | ₩5,659 | ₩5,136 | ₩5,364 | +4.44% | 27.6만 |
|---|
| 2026.02.13 | ₩5,270 | ₩5,472 | ₩5,177 | ₩5,177 | -1.78% | 14.7만 |
|---|
| 2026.02.12 | ₩5,498 | ₩5,498 | ₩5,123 | ₩5,244 | -4.63% | 12.2만 |
|---|
| 2026.02.11 | ₩5,458 | ₩5,560 | ₩5,042 | ₩5,485 | +0.49% | 35.7만 |
|---|
| 2026.02.10 | ₩5,324 | ₩5,673 | ₩5,282 | ₩5,445 | +2.27% | 42.2만 |
|---|
| 2026.02.09 | ₩5,096 | ₩5,458 | ₩4,949 | ₩5,324 | +4.47% | 32.7만 |
|---|
| 2026.02.06 | ₩4,747 | ₩5,170 | ₩4,747 | ₩5,056 | +6.50% | 41.9만 |
|---|
| 2026.02.05 | ₩5,109 | ₩5,210 | ₩4,721 | ₩4,788 | -6.30% | 49.5만 |
|---|
| 2026.02.04 | ₩5,177 | ₩5,284 | ₩4,962 | ₩5,163 | -0.26% | 41.5만 |
|---|
| 2026.02.03 | ₩5,244 | ₩5,498 | ₩4,975 | ₩5,230 | -0.26% | 40.1만 |
|---|
| 2026.02.02 | ₩5,203 | ₩5,418 | ₩5,029 | ₩5,163 | -0.77% | 29.3만 |
|---|
| 2026.01.30 | ₩5,418 | ₩5,525 | ₩5,123 | ₩5,190 | -4.21% | 58만 |
|---|
| 2026.01.29 | ₩5,713 | ₩5,713 | ₩5,270 | ₩5,458 | -4.46% | 70.4만 |
|---|
| 2026.01.28 | ₩5,673 | ₩5,981 | ₩5,525 | ₩5,592 | -1.42% | 61.4만 |
|---|
| 2026.01.27 | ₩5,445 | ₩5,545 | ₩5,257 | ₩5,391 | -0.99% | 48.1만 |
|---|
| 2026.01.26 | ₩5,378 | ₩5,740 | ₩5,311 | ₩5,445 | +1.25% | 48.5만 |
|---|
| 2026.01.23 | ₩5,700 | ₩5,909 | ₩5,451 | ₩5,565 | -2.35% | 558.8만 |
|---|
| 2026.01.22 | ₩6,035 | ₩6,236 | ₩5,780 | ₩5,847 | -3.11% | 21.1만 |
|---|
| 2026.01.21 | ₩5,780 | ₩6,042 | ₩5,539 | ₩5,954 | +3.02% | 31.5만 |
|---|
| 2026.01.20 | ₩6,048 | ₩6,156 | ₩5,498 | ₩5,820 | -3.77% | 52.6만 |
|---|
| 2026.01.16 | ₩5,995 | ₩6,276 | ₩5,847 | ₩6,223 | +3.80% | 48.6만 |
|---|
| 2026.01.15 | ₩6,357 | ₩6,370 | ₩5,700 | ₩5,995 | -5.70% | 45.8만 |
|---|
| 2026.01.14 | ₩5,941 | ₩6,437 | ₩5,941 | ₩6,343 | +6.77% | 41.6만 |
|---|
| 2026.01.13 | ₩6,075 | ₩6,357 | ₩5,874 | ₩6,048 | -0.44% | 69.1만 |
|---|
| 2026.01.12 | ₩6,370 | ₩6,443 | ₩5,485 | ₩6,156 | -3.37% | 90만 |
|---|
| 2026.01.09 | ₩6,263 | ₩6,544 | ₩6,236 | ₩6,370 | +1.71% | 175.1만 |
|---|
| 2026.01.08 | ₩6,451 | ₩6,558 | ₩6,035 | ₩6,223 | -3.53% | 85.2만 |
|---|
| 2026.01.07 | ₩5,391 | ₩6,504 | ₩5,378 | ₩6,437 | +19.40% | 145.6만 |
|---|
| 2026.01.06 | ₩5,311 | ₩5,485 | ₩5,203 | ₩5,337 | +0.51% | 57.6만 |
|---|
| 2026.01.05 | ₩5,143 | ₩5,364 | ₩4,935 | ₩5,217 | +1.43% | 50.8만 |
|---|
| 2026.01.02 | ₩4,895 | ₩5,083 | ₩4,762 | ₩4,975 | +1.64% | 39.6만 |
|---|
| 2025.12.31 | ₩4,841 | ₩4,962 | ₩4,694 | ₩4,895 | +1.11% | 78.4만 |
|---|
| 2025.12.30 | ₩4,761 | ₩4,855 | ₩4,600 | ₩4,828 | +1.41% | 71.4만 |
|---|
| 2025.12.29 | ₩4,385 | ₩4,707 | ₩4,224 | ₩4,694 | +7.03% | 78만 |
|---|
| 2025.12.26 | ₩4,358 | ₩4,506 | ₩4,352 | ₩4,493 | +3.08% | 22.3만 |
|---|
| 2025.12.24 | ₩4,251 | ₩4,452 | ₩4,130 | ₩4,399 | +3.47% | 15.7만 |
|---|
| 2025.12.23 | ₩4,184 | ₩4,345 | ₩4,077 | ₩4,251 | +1.60% | 43.4만 |
|---|
| 2025.12.22 | ₩4,278 | ₩4,412 | ₩4,050 | ₩4,211 | -1.57% | 37.7만 |
|---|
| 2025.12.19 | ₩4,037 | ₩4,224 | ₩3,889 | ₩4,224 | +4.65% | 87.8만 |
|---|
| 2025.12.18 | ₩3,862 | ₩4,144 | ₩3,786 | ₩3,970 | +2.78% | 16.5만 |
|---|
| 2025.12.17 | ₩3,903 | ₩4,010 | ₩3,802 | ₩3,876 | -0.69% | 26.7만 |
|---|
| 2025.12.16 | ₩4,077 | ₩4,090 | ₩3,862 | ₩3,943 | -3.29% | 25.2만 |
|---|
| 2025.12.15 | ₩4,184 | ₩4,184 | ₩3,782 | ₩4,104 | -1.92% | 39만 |
|---|
| 2025.12.12 | ₩4,318 | ₩4,385 | ₩4,117 | ₩4,157 | -3.73% | 16만 |
|---|
| 2025.12.11 | ₩4,291 | ₩4,399 | ₩4,198 | ₩4,332 | +0.94% | 87만 |
|---|
| 2025.12.10 | ₩4,278 | ₩4,420 | ₩4,157 | ₩4,332 | +1.25% | 48.8만 |
|---|
| 2025.12.09 | ₩3,943 | ₩4,278 | ₩3,943 | ₩4,211 | +6.80% | 43.2만 |
|---|
| 2025.12.08 | ₩4,291 | ₩4,533 | ₩3,903 | ₩4,037 | -5.94% | 62.9만 |
|---|
| 2025.12.05 | ₩3,983 | ₩4,184 | ₩3,889 | ₩4,157 | +4.38% | 49.9만 |
|---|
| 2025.12.04 | ₩3,500 | ₩4,023 | ₩3,480 | ₩3,983 | +13.79% | 57.7만 |
|---|
| 2025.12.03 | ₩3,366 | ₩3,514 | ₩3,245 | ₩3,487 | +3.59% | 28.2만 |
|---|
| 2025.12.02 | ₩3,219 | ₩3,406 | ₩3,152 | ₩3,326 | +3.33% | 32.9만 |
|---|
| 2025.12.01 | ₩3,017 | ₩3,353 | ₩3,017 | ₩3,232 | +7.11% | 113.4만 |
|---|
| 2025.11.28 | ₩2,897 | ₩2,897 | ₩2,776 | ₩2,816 | -2.78% | 3.9만 |
|---|
| 2025.11.26 | ₩2,709 | ₩2,924 | ₩2,649 | ₩2,856 | +5.45% | 13.7만 |
|---|
| 2025.11.25 | ₩2,789 | ₩2,831 | ₩2,588 | ₩2,696 | -3.37% | 5.6만 |
|---|
| 2025.11.24 | ₩2,709 | ₩2,977 | ₩2,689 | ₩2,763 | +1.98% | 18.1만 |
|---|
| 2025.11.21 | ₩2,548 | ₩2,763 | ₩2,535 | ₩2,722 | +6.84% | 9.4만 |
|---|
| 2025.11.20 | ₩2,655 | ₩2,763 | ₩2,521 | ₩2,588 | -2.53% | 12.1만 |
|---|
| 2025.11.19 | ₩2,682 | ₩2,776 | ₩2,535 | ₩2,628 | -2.00% | 8.1만 |
|---|
| 2025.11.18 | ₩2,615 | ₩2,763 | ₩2,602 | ₩2,696 | +3.08% | 9만 |
|---|
| 2025.11.17 | ₩2,508 | ₩2,722 | ₩2,488 | ₩2,655 | +5.88% | 25.8만 |
|---|
| 2025.11.14 | ₩2,414 | ₩2,709 | ₩2,307 | ₩2,521 | +4.44% | 11만 |
|---|
| 2025.11.13 | ₩2,535 | ₩2,588 | ₩2,414 | ₩2,468 | -2.65% | 8.8만 |
|---|
| 2025.11.12 | ₩2,642 | ₩2,669 | ₩2,548 | ₩2,575 | -2.54% | 7만 |
|---|
| 2025.11.11 | ₩2,564 | ₩2,696 | ₩2,497 | ₩2,655 | +3.56% | 12.2만 |
|---|
| 2025.11.10 | ₩2,682 | ₩2,763 | ₩2,494 | ₩2,535 | -5.50% | 12.5만 |
|---|
| 2025.11.07 | ₩2,535 | ₩2,736 | ₩2,535 | ₩2,655 | +4.76% | 10.1만 |
|---|
| 2025.11.06 | ₩2,682 | ₩2,749 | ₩2,535 | ₩2,628 | -2.00% | 10.9만 |
|---|
| 2025.11.05 | ₩2,602 | ₩2,763 | ₩2,602 | ₩2,736 | +5.15% | 10.6만 |
|---|
| 2025.11.04 | ₩2,628 | ₩2,783 | ₩2,492 | ₩2,588 | -1.53% | 16.1만 |
|---|
| 2025.11.03 | ₩2,615 | ₩2,776 | ₩2,521 | ₩2,669 | +2.05% | 23.8만 |
|---|
| 2025.10.31 | ₩2,575 | ₩2,642 | ₩2,508 | ₩2,575 | 0.00% | 6만 |
|---|
| 2025.10.30 | ₩2,575 | ₩2,655 | ₩2,508 | ₩2,575 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩2,682 | ₩2,709 | ₩2,548 | ₩2,615 | -2.50% | 9.1만 |
|---|
| 2025.10.28 | ₩2,749 | ₩2,763 | ₩2,631 | ₩2,682 | -2.44% | 13.1만 |
|---|
| 2025.10.27 | ₩2,588 | ₩2,789 | ₩2,541 | ₩2,763 | +6.74% | 15.3만 |
|---|
| 2025.10.24 | ₩2,535 | ₩2,588 | ₩2,501 | ₩2,575 | +1.59% | 10.1만 |
|---|
| 2025.10.23 | ₩2,414 | ₩2,548 | ₩2,414 | ₩2,481 | +2.78% | 7.8만 |
|---|
| 2025.10.22 | ₩2,521 | ₩2,561 | ₩2,384 | ₩2,427 | -3.72% | 25만 |
|---|
| 2025.10.21 | ₩2,789 | ₩2,816 | ₩2,561 | ₩2,575 | -7.69% | 16.3만 |
|---|
| 2025.10.20 | ₩2,427 | ₩2,870 | ₩2,427 | ₩2,816 | +16.02% | 40만 |
|---|
| 2025.10.17 | ₩2,401 | ₩2,454 | ₩2,307 | ₩2,427 | +1.12% | 29.2만 |
|---|
| 2025.10.16 | ₩2,427 | ₩2,548 | ₩2,360 | ₩2,414 | -0.55% | 49.1만 |
|---|
| 2025.10.15 | ₩2,548 | ₩2,602 | ₩2,280 | ₩2,374 | -6.84% | 26.8만 |
|---|
| 2025.10.14 | ₩2,401 | ₩2,602 | ₩2,360 | ₩2,508 | +4.47% | 18.5만 |
|---|
| 2025.10.13 | ₩2,548 | ₩2,615 | ₩2,333 | ₩2,468 | -3.16% | 54.8만 |
|---|
| 2025.10.10 | ₩3,004 | ₩3,111 | ₩2,427 | ₩2,468 | -17.86% | 61.7만 |
|---|