시장 데이터를 불러오는 중
전체 종목
T스캔 테라퓨틱스 과거 주가
TScan Therapeutics, Inc. - Common Stock · TCRX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TScan Therapeutics, Inc. - Common Stock · TCRX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩306 | ₩331 | ₩306 | ₩319 | +4.39% | 86.9만 |
| 2026.10.08 | ₩363 | ₩366 | ₩300 | ₩306 | -15.87% | 153.5만 |
| 2026.10.07 | ₩363 | ₩379 | ₩353 | ₩371 | +2.21% | 54.2만 |
| 2026.10.06 | ₩393 | ₩397 | ₩354 | ₩369 | -6.14% | 60.2만 |
| 2026.10.05 | ₩425 | ₩443 | ₩382 | ₩396 | -6.94% | 75만 |
| 2026.10.02 | ₩443 | ₩443 | ₩424 | ₩430 | -2.73% | 14.4만 |
| 2026.10.01 | ₩428 | ₩441 | ₩417 | ₩426 | -0.31% | 62.3만 |
| 2026.09.30 | ₩432 | ₩463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩422 |
| -2.17% |
| 55.4만 |
| 2026.09.29 | ₩455 | ₩464 | ₩417 | ₩426 | -6.19% | 75.3만 |
|---|
| 2026.09.28 | ₩456 | ₩467 | ₩436 | ₩456 | 0.00% | 35.9만 |
|---|
| 2026.09.25 | ₩472 | ₩496 | ₩443 | ₩456 | -3.41% | 38.2만 |
|---|
| 2026.09.24 | ₩495 | ₩495 | ₩456 | ₩468 | -5.42% | 60.7만 |
|---|
| 2026.09.23 | ₩483 | ₩499 | ₩457 | ₩488 | +1.11% | 108.1만 |
|---|
| 2026.09.22 | ₩447 | ₩483 | ₩443 | ₩476 | +6.61% | 91.9만 |
|---|
| 2026.09.21 | ₩417 | ₩459 | ₩417 | ₩444 | +6.43% | 75.3만 |
|---|
| 2026.09.18 | ₩460 | ₩479 | ₩416 | ₩418 | -9.04% | 114.3만 |
|---|
| 2026.09.17 | ₩449 | ₩485 | ₩434 | ₩448 | -0.30% | 109.6만 |
|---|
| 2026.09.16 | ₩443 | ₩456 | ₩430 | ₩444 | +0.30% | 88.4만 |
|---|
| 2026.09.15 | ₩424 | ₩432 | ₩389 | ₩430 | +1.58% | 67.7만 |
|---|
| 2026.09.14 | ₩429 | ₩448 | ₩410 | ₩410 | -4.37% | 110.4만 |
|---|
| 2026.09.11 | ₩434 | ₩436 | ₩410 | ₩429 | -1.23% | 87.3만 |
|---|
| 2026.09.10 | ₩429 | ₩469 | ₩416 | ₩426 | -0.63% | 80.5만 |
|---|
| 2026.09.09 | ₩456 | ₩460 | ₩443 | ₩443 | -2.94% | 70.4만 |
|---|
| 2026.09.08 | ₩510 | ₩510 | ₩443 | ₩463 | -9.21% | 153.6만 |
|---|
| 2026.09.04 | ₩496 | ₩559 | ₩489 | ₩526 | +5.95% | 167.4만 |
|---|
| 2026.09.03 | ₩511 | ₩539 | ₩471 | ₩498 | -2.62% | 309.1만 |
|---|
| 2026.09.02 | ₩738 | ₩764 | ₩483 | ₩511 | -30.73% | 851.7만 |
|---|
| 2026.09.01 | ₩970 | ₩1,033 | ₩880 | ₩893 | -7.88% | 82만 |
|---|
| 2026.08.31 | ₩1,006 | ₩1,027 | ₩967 | ₩979 | -2.67% | 33만 |
|---|
| 2026.08.28 | ₩1,012 | ₩1,046 | ₩1,006 | ₩1,011 | -0.13% | 15.1만 |
|---|
| 2026.08.27 | ₩1,042 | ₩1,073 | ₩1,002 | ₩1,006 | -3.47% | 28.8만 |
|---|
| 2026.08.26 | ₩1,043 | ₩1,062 | ₩1,038 | ₩1,042 | -0.13% | 6.8만 |
|---|
| 2026.08.25 | ₩1,062 | ₩1,088 | ₩1,042 | ₩1,065 | +0.25% | 18.1만 |
|---|
| 2026.08.24 | ₩1,059 | ₩1,073 | ₩1,030 | ₩1,071 | +1.14% | 19.4만 |
|---|
| 2026.08.21 | ₩1,059 | ₩1,059 | ₩1,035 | ₩1,046 | -1.27% | 13.6만 |
|---|
| 2026.08.20 | ₩1,006 | ₩1,058 | ₩1,006 | ₩1,041 | +3.47% | 33.8만 |
|---|
| 2026.08.19 | ₩1,033 | ₩1,106 | ₩1,006 | ₩1,006 | -2.60% | 58만 |
|---|
| 2026.08.18 | ₩1,033 | ₩1,124 | ₩1,033 | ₩1,106 | +7.14% | 17.4만 |
|---|
| 2026.08.17 | ₩1,046 | ₩1,066 | ₩1,023 | ₩1,051 | +0.51% | 35.3만 |
|---|
| 2026.08.14 | ₩1,030 | ₩1,058 | ₩994 | ₩1,045 | +1.43% | 27.8만 |
|---|
| 2026.08.13 | ₩1,045 | ₩1,059 | ₩1,025 | ₩1,035 | -0.90% | 29.8만 |
|---|
| 2026.08.12 | ₩1,061 | ₩1,061 | ₩1,007 | ₩1,037 | -2.28% | 52.8만 |
|---|
| 2026.08.11 | ₩1,035 | ₩1,071 | ₩1,025 | ₩1,042 | +0.65% | 24.8만 |
|---|
| 2026.08.10 | ₩1,073 | ₩1,073 | ₩1,022 | ₩1,029 | -4.12% | 46.4만 |
|---|
| 2026.08.07 | ₩1,011 | ₩1,078 | ₩1,011 | ₩1,067 | +5.57% | 33.6만 |
|---|
| 2026.08.06 | ₩1,034 | ₩1,047 | ₩1,006 | ₩1,023 | -1.04% | 13만 |
|---|
| 2026.08.05 | ₩999 | ₩1,046 | ₩999 | ₩1,046 | +4.70% | 29.9만 |
|---|
| 2026.08.04 | ₩960 | ₩1,016 | ₩960 | ₩988 | +2.93% | 79.6만 |
|---|
| 2026.08.03 | ₩1,018 | ₩1,046 | ₩966 | ₩970 | -4.74% | 44.1만 |
|---|
| 2026.07.31 | ₩1,046 | ₩1,046 | ₩979 | ₩996 | -4.74% | 25.4만 |
|---|
| 2026.07.30 | ₩1,014 | ₩1,045 | ₩992 | ₩1,014 | 0.00% | 43만 |
|---|
| 2026.07.29 | ₩1,039 | ₩1,070 | ₩983 | ₩995 | -4.26% | 61만 |
|---|
| 2026.07.28 | ₩1,026 | ₩1,038 | ₩982 | ₩1,038 | +1.18% | 71.7만 |
|---|
| 2026.07.27 | ₩1,085 | ₩1,167 | ₩1,019 | ₩1,030 | -5.07% | 90.7만 |
|---|
| 2026.07.24 | ₩1,167 | ₩1,196 | ₩1,059 | ₩1,065 | -8.74% | 106.3만 |
|---|
| 2026.07.23 | ₩1,180 | ₩1,236 | ₩1,134 | ₩1,134 | -3.86% | 108.2만 |
|---|
| 2026.07.22 | ₩1,261 | ₩1,283 | ₩1,207 | ₩1,207 | -4.26% | 49.6만 |
|---|
| 2026.07.21 | ₩1,240 | ₩1,274 | ₩1,218 | ₩1,261 | +1.62% | 14.6만 |
|---|
| 2026.07.20 | ₩1,256 | ₩1,301 | ₩1,193 | ₩1,240 | -1.28% | 30만 |
|---|
| 2026.07.17 | ₩1,193 | ₩1,254 | ₩1,175 | ₩1,227 | +2.81% | 14.4만 |
|---|
| 2026.07.16 | ₩1,224 | ₩1,301 | ₩1,175 | ₩1,206 | -1.53% | 65.2만 |
|---|
| 2026.07.15 | ₩1,261 | ₩1,306 | ₩1,214 | ₩1,238 | -1.81% | 47.4만 |
|---|
| 2026.07.14 | ₩1,395 | ₩1,395 | ₩1,220 | ₩1,247 | -10.58% | 164만 |
|---|
| 2026.07.13 | ₩1,435 | ₩1,475 | ₩1,368 | ₩1,381 | -3.74% | 115.2만 |
|---|
| 2026.07.10 | ₩1,421 | ₩1,475 | ₩1,375 | ₩1,462 | +2.83% | 96.9만 |
|---|
| 2026.07.09 | ₩1,636 | ₩1,695 | ₩1,408 | ₩1,421 | -13.11% | 126.6만 |
|---|
| 2026.07.08 | ₩1,448 | ₩1,716 | ₩1,381 | ₩1,690 | +16.67% | 263.7만 |
|---|
| 2026.07.07 | ₩1,435 | ₩1,468 | ₩1,354 | ₩1,435 | 0.00% | 60.7만 |
|---|
| 2026.07.06 | ₩1,448 | ₩1,462 | ₩1,361 | ₩1,408 | -2.78% | 41.9만 |
|---|
| 2026.07.02 | ₩1,448 | ₩1,502 | ₩1,401 | ₩1,421 | -1.85% | 87.9만 |
|---|
| 2026.07.01 | ₩1,330 | ₩1,448 | ₩1,314 | ₩1,435 | +7.86% | 168.1만 |
|---|
| 2026.06.30 | ₩1,301 | ₩1,354 | ₩1,265 | ₩1,314 | +1.03% | 104.5만 |
|---|
| 2026.06.29 | ₩1,287 | ₩1,435 | ₩1,274 | ₩1,311 | +1.88% | 126.3만 |
|---|
| 2026.06.26 | ₩1,141 | ₩1,299 | ₩1,126 | ₩1,299 | +13.87% | 71.3만 |
|---|
| 2026.06.25 | ₩1,183 | ₩1,208 | ₩1,106 | ₩1,126 | -4.76% | 64.7만 |
|---|
| 2026.06.24 | ₩1,250 | ₩1,271 | ₩1,167 | ₩1,181 | -5.47% | 45.2만 |
|---|
| 2026.06.23 | ₩1,172 | ₩1,281 | ₩1,172 | ₩1,235 | +5.38% | 51.3만 |
|---|
| 2026.06.22 | ₩1,251 | ₩1,274 | ₩1,140 | ₩1,160 | -7.29% | 161.8만 |
|---|
| 2026.06.18 | ₩1,222 | ₩1,251 | ₩1,169 | ₩1,234 | +0.99% | 44.8만 |
|---|
| 2026.06.17 | ₩1,140 | ₩1,261 | ₩1,140 | ₩1,207 | +5.88% | 55.6만 |
|---|
| 2026.06.16 | ₩1,261 | ₩1,274 | ₩1,137 | ₩1,137 | -9.79% | 81.2만 |
|---|
| 2026.06.15 | ₩1,281 | ₩1,336 | ₩1,247 | ₩1,274 | -0.52% | 64.6만 |
|---|
| 2026.06.12 | ₩1,234 | ₩1,285 | ₩1,212 | ₩1,223 | -0.87% | 38만 |
|---|
| 2026.06.11 | ₩1,261 | ₩1,281 | ₩1,208 | ₩1,239 | -1.70% | 35.5만 |
|---|
| 2026.06.10 | ₩1,295 | ₩1,368 | ₩1,222 | ₩1,232 | -4.87% | 28.9만 |
|---|
| 2026.06.09 | ₩1,354 | ₩1,381 | ₩1,287 | ₩1,295 | -4.36% | 32.7만 |
|---|
| 2026.06.08 | ₩1,329 | ₩1,354 | ₩1,302 | ₩1,333 | +0.30% | 24.1만 |
|---|
| 2026.06.05 | ₩1,368 | ₩1,381 | ₩1,301 | ₩1,317 | -3.73% | 31.3만 |
|---|
| 2026.06.04 | ₩1,309 | ₩1,381 | ₩1,287 | ₩1,368 | +4.51% | 40.7만 |
|---|
| 2026.06.03 | ₩1,341 | ₩1,354 | ₩1,261 | ₩1,303 | -2.80% | 44.7만 |
|---|
| 2026.06.02 | ₩1,368 | ₩1,435 | ₩1,301 | ₩1,314 | -3.92% | 48.6만 |
|---|
| 2026.06.01 | ₩1,448 | ₩1,448 | ₩1,354 | ₩1,354 | -6.48% | 48.6만 |
|---|
| 2026.05.29 | ₩1,462 | ₩1,475 | ₩1,428 | ₩1,448 | -0.92% | 20.4만 |
|---|
| 2026.05.28 | ₩1,448 | ₩1,488 | ₩1,408 | ₩1,448 | 0.00% | 29.4만 |
|---|
| 2026.05.27 | ₩1,435 | ₩1,509 | ₩1,421 | ₩1,435 | 0.00% | 50.7만 |
|---|
| 2026.05.26 | ₩1,408 | ₩1,448 | ₩1,395 | ₩1,435 | +1.90% | 53.5만 |
|---|
| 2026.05.22 | ₩1,395 | ₩1,448 | ₩1,341 | ₩1,421 | +1.92% | 67.6만 |
|---|
| 2026.05.21 | ₩1,325 | ₩1,395 | ₩1,314 | ₩1,368 | +3.24% | 22.4만 |
|---|
| 2026.05.20 | ₩1,314 | ₩1,368 | ₩1,287 | ₩1,334 | +1.53% | 58.7만 |
|---|
| 2026.05.19 | ₩1,329 | ₩1,341 | ₩1,275 | ₩1,291 | -2.83% | 59.9만 |
|---|
| 2026.05.18 | ₩1,341 | ₩1,368 | ₩1,301 | ₩1,341 | 0.00% | 51만 |
|---|
| 2026.05.15 | ₩1,448 | ₩1,475 | ₩1,341 | ₩1,341 | -7.41% | 84.1만 |
|---|
| 2026.05.14 | ₩1,556 | ₩1,556 | ₩1,463 | ₩1,488 | -4.31% | 87.8만 |
|---|
| 2026.05.13 | ₩1,529 | ₩1,569 | ₩1,503 | ₩1,556 | +1.75% | 35.7만 |
|---|
| 2026.05.12 | ₩1,569 | ₩1,596 | ₩1,463 | ₩1,542 | -1.71% | 89.4만 |
|---|
| 2026.05.11 | ₩1,757 | ₩1,757 | ₩1,569 | ₩1,582 | -9.92% | 110만 |
|---|
| 2026.05.08 | ₩1,649 | ₩1,797 | ₩1,649 | ₩1,690 | +2.44% | 127.7만 |
|---|
| 2026.05.07 | ₩1,690 | ₩1,730 | ₩1,560 | ₩1,623 | -3.97% | 80.2만 |
|---|
| 2026.05.06 | ₩1,596 | ₩1,690 | ₩1,596 | ₩1,676 | +5.04% | 106.7만 |
|---|
| 2026.05.05 | ₩1,676 | ₩1,676 | ₩1,582 | ₩1,623 | -3.20% | 100.1만 |
|---|
| 2026.05.04 | ₩1,636 | ₩1,723 | ₩1,609 | ₩1,636 | 0.00% | 45.3만 |
|---|
| 2026.05.01 | ₩1,556 | ₩1,676 | ₩1,525 | ₩1,636 | +5.17% | 61.7만 |
|---|
| 2026.04.30 | ₩1,542 | ₩1,609 | ₩1,517 | ₩1,556 | +0.87% | 43.9만 |
|---|
| 2026.04.29 | ₩1,676 | ₩1,679 | ₩1,515 | ₩1,542 | -8.00% | 50.8만 |
|---|
| 2026.04.28 | ₩1,757 | ₩1,773 | ₩1,670 | ₩1,690 | -3.82% | 50.1만 |
|---|
| 2026.04.27 | ₩1,703 | ₩1,817 | ₩1,636 | ₩1,757 | +3.15% | 93.7만 |
|---|
| 2026.04.24 | ₩1,649 | ₩1,690 | ₩1,562 | ₩1,690 | +2.44% | 107.7만 |
|---|
| 2026.04.23 | ₩1,690 | ₩1,716 | ₩1,556 | ₩1,609 | -4.76% | 126.6만 |
|---|
| 2026.04.22 | ₩1,716 | ₩1,763 | ₩1,649 | ₩1,676 | -2.34% | 74.1만 |
|---|
| 2026.04.21 | ₩1,884 | ₩1,904 | ₩1,676 | ₩1,703 | -9.61% | 128만 |
|---|
| 2026.04.20 | ₩1,569 | ₩1,971 | ₩1,569 | ₩1,918 | +22.22% | 289.1만 |
|---|
| 2026.04.17 | ₩1,502 | ₩1,609 | ₩1,488 | ₩1,596 | +6.25% | 130.5만 |
|---|
| 2026.04.16 | ₩1,448 | ₩1,475 | ₩1,408 | ₩1,448 | 0.00% | 124.5만 |
|---|
| 2026.04.15 | ₩1,408 | ₩1,435 | ₩1,381 | ₩1,435 | +1.90% | 98.8만 |
|---|
| 2026.04.14 | ₩1,381 | ₩1,448 | ₩1,373 | ₩1,421 | +2.91% | 122.6만 |
|---|
| 2026.04.13 | ₩1,408 | ₩1,462 | ₩1,340 | ₩1,368 | -2.86% | 722만 |
|---|
| 2026.04.10 | ₩1,421 | ₩1,462 | ₩1,354 | ₩1,408 | -0.94% | 112만 |
|---|
| 2026.04.09 | ₩1,421 | ₩1,455 | ₩1,381 | ₩1,421 | 0.00% | 66.6만 |
|---|
| 2026.04.08 | ₩1,542 | ₩1,547 | ₩1,408 | ₩1,421 | -7.83% | 96.2만 |
|---|
| 2026.04.07 | ₩1,408 | ₩1,462 | ₩1,368 | ₩1,435 | +1.90% | 154.9만 |
|---|
| 2026.04.06 | ₩1,395 | ₩1,448 | ₩1,375 | ₩1,395 | 0.00% | 80.6만 |
|---|
| 2026.04.02 | ₩1,341 | ₩1,408 | ₩1,341 | ₩1,354 | +1.00% | 67.3만 |
|---|
| 2026.04.01 | ₩1,325 | ₩1,435 | ₩1,325 | ₩1,381 | +4.25% | 63.6만 |
|---|
| 2026.03.31 | ₩1,302 | ₩1,368 | ₩1,287 | ₩1,354 | +4.02% | 23.1만 |
|---|
| 2026.03.30 | ₩1,341 | ₩1,342 | ₩1,234 | ₩1,261 | -6.00% | 29.9만 |
|---|
| 2026.03.27 | ₩1,368 | ₩1,368 | ₩1,298 | ₩1,326 | -3.04% | 45.8만 |
|---|
| 2026.03.26 | ₩1,395 | ₩1,421 | ₩1,354 | ₩1,381 | -0.96% | 29만 |
|---|
| 2026.03.25 | ₩1,381 | ₩1,421 | ₩1,381 | ₩1,395 | +0.97% | 34.5만 |
|---|
| 2026.03.24 | ₩1,408 | ₩1,421 | ₩1,341 | ₩1,381 | -1.90% | 39.6만 |
|---|
| 2026.03.23 | ₩1,435 | ₩1,435 | ₩1,354 | ₩1,395 | -2.80% | 54.6만 |
|---|
| 2026.03.20 | ₩1,408 | ₩1,408 | ₩1,341 | ₩1,395 | -0.95% | 58.6만 |
|---|
| 2026.03.19 | ₩1,395 | ₩1,421 | ₩1,370 | ₩1,395 | 0.00% | 65.4만 |
|---|
| 2026.03.18 | ₩1,435 | ₩1,511 | ₩1,395 | ₩1,435 | 0.00% | 53.3만 |
|---|
| 2026.03.17 | ₩1,435 | ₩1,529 | ₩1,415 | ₩1,462 | +1.87% | 123.6만 |
|---|
| 2026.03.16 | ₩1,462 | ₩1,475 | ₩1,395 | ₩1,421 | -2.75% | 47.8만 |
|---|
| 2026.03.13 | ₩1,542 | ₩1,556 | ₩1,395 | ₩1,408 | -8.70% | 65.1만 |
|---|
| 2026.03.12 | ₩1,542 | ₩1,589 | ₩1,488 | ₩1,515 | -1.74% | 100.2만 |
|---|
| 2026.03.11 | ₩1,556 | ₩1,582 | ₩1,515 | ₩1,542 | -0.86% | 28.1만 |
|---|
| 2026.03.10 | ₩1,676 | ₩1,690 | ₩1,569 | ₩1,582 | -5.60% | 50.2만 |
|---|
| 2026.03.09 | ₩1,475 | ₩1,676 | ₩1,468 | ₩1,663 | +12.73% | 135.2만 |
|---|
| 2026.03.06 | ₩1,529 | ₩1,554 | ₩1,421 | ₩1,502 | -1.75% | 71.7만 |
|---|
| 2026.03.05 | ₩1,502 | ₩1,589 | ₩1,475 | ₩1,515 | +0.89% | 101.6만 |
|---|
| 2026.03.04 | ₩1,408 | ₩1,462 | ₩1,381 | ₩1,448 | +2.86% | 51.1만 |
|---|
| 2026.03.03 | ₩1,328 | ₩1,448 | ₩1,328 | ₩1,388 | +4.55% | 63.2만 |
|---|
| 2026.03.02 | ₩1,368 | ₩1,435 | ₩1,341 | ₩1,408 | +2.94% | 43.8만 |
|---|
| 2026.02.27 | ₩1,462 | ₩1,510 | ₩1,395 | ₩1,421 | -2.75% | 40.4만 |
|---|
| 2026.02.26 | ₩1,542 | ₩1,542 | ₩1,435 | ₩1,488 | -3.48% | 46.2만 |
|---|
| 2026.02.25 | ₩1,475 | ₩1,515 | ₩1,435 | ₩1,488 | +0.91% | 48.4만 |
|---|
| 2026.02.24 | ₩1,354 | ₩1,502 | ₩1,354 | ₩1,408 | +3.96% | 36만 |
|---|
| 2026.02.23 | ₩1,354 | ₩1,381 | ₩1,328 | ₩1,354 | 0.00% | 8만 |
|---|
| 2026.02.20 | ₩1,354 | ₩1,421 | ₩1,320 | ₩1,354 | 0.00% | 17만 |
|---|
| 2026.02.19 | ₩1,381 | ₩1,401 | ₩1,321 | ₩1,368 | -0.97% | 28.7만 |
|---|
| 2026.02.18 | ₩1,287 | ₩1,448 | ₩1,287 | ₩1,368 | +6.25% | 159.6만 |
|---|
| 2026.02.17 | ₩1,287 | ₩1,325 | ₩1,223 | ₩1,307 | +1.56% | 29.1만 |
|---|
| 2026.02.13 | ₩1,274 | ₩1,314 | ₩1,243 | ₩1,250 | -1.89% | 53.1만 |
|---|
| 2026.02.12 | ₩1,318 | ₩1,318 | ₩1,215 | ₩1,252 | -4.98% | 19만 |
|---|
| 2026.02.11 | ₩1,328 | ₩1,333 | ₩1,251 | ₩1,303 | -1.82% | 28.3만 |
|---|
| 2026.02.10 | ₩1,341 | ₩1,375 | ₩1,316 | ₩1,337 | -0.30% | 26.9만 |
|---|
| 2026.02.09 | ₩1,328 | ₩1,375 | ₩1,275 | ₩1,318 | -0.71% | 48.5만 |
|---|
| 2026.02.06 | ₩1,258 | ₩1,395 | ₩1,200 | ₩1,381 | +9.81% | 108.5만 |
|---|
| 2026.02.05 | ₩1,287 | ₩1,341 | ₩1,220 | ₩1,220 | -5.21% | 64.2만 |
|---|
| 2026.02.04 | ₩1,341 | ₩1,381 | ₩1,281 | ₩1,289 | -3.90% | 41.7만 |
|---|
| 2026.02.03 | ₩1,368 | ₩1,395 | ₩1,314 | ₩1,336 | -2.35% | 21만 |
|---|
| 2026.02.02 | ₩1,395 | ₩1,421 | ₩1,360 | ₩1,368 | -1.92% | 52.7만 |
|---|
| 2026.01.30 | ₩1,381 | ₩1,408 | ₩1,341 | ₩1,368 | -0.97% | 50.8만 |
|---|
| 2026.01.29 | ₩1,448 | ₩1,475 | ₩1,375 | ₩1,395 | -3.70% | 63.1만 |
|---|
| 2026.01.28 | ₩1,488 | ₩1,529 | ₩1,421 | ₩1,421 | -4.50% | 39.1만 |
|---|
| 2026.01.27 | ₩1,488 | ₩1,568 | ₩1,475 | ₩1,502 | +0.90% | 40.4만 |
|---|
| 2026.01.26 | ₩1,515 | ₩1,529 | ₩1,455 | ₩1,515 | 0.00% | 63.4만 |
|---|
| 2026.01.23 | ₩1,569 | ₩1,609 | ₩1,515 | ₩1,529 | -2.56% | 41.7만 |
|---|
| 2026.01.22 | ₩1,529 | ₩1,616 | ₩1,522 | ₩1,582 | +3.51% | 38.4만 |
|---|
| 2026.01.21 | ₩1,475 | ₩1,576 | ₩1,475 | ₩1,529 | +3.64% | 33.2만 |
|---|
| 2026.01.20 | ₩1,475 | ₩1,556 | ₩1,462 | ₩1,502 | +1.82% | 51.9만 |
|---|
| 2026.01.16 | ₩1,502 | ₩1,609 | ₩1,502 | ₩1,515 | +0.89% | 65.5만 |
|---|
| 2026.01.15 | ₩1,596 | ₩1,623 | ₩1,515 | ₩1,529 | -4.20% | 53.3만 |
|---|
| 2026.01.14 | ₩1,569 | ₩1,623 | ₩1,529 | ₩1,609 | +2.56% | 48.8만 |
|---|
| 2026.01.13 | ₩1,582 | ₩1,606 | ₩1,515 | ₩1,569 | -0.85% | 38.8만 |
|---|
| 2026.01.12 | ₩1,623 | ₩1,627 | ₩1,515 | ₩1,569 | -3.31% | 63.2만 |
|---|
| 2026.01.09 | ₩1,596 | ₩1,696 | ₩1,582 | ₩1,623 | +1.68% | 79만 |
|---|
| 2026.01.08 | ₩1,569 | ₩1,623 | ₩1,515 | ₩1,582 | +0.85% | 52.5만 |
|---|
| 2026.01.07 | ₩1,582 | ₩1,636 | ₩1,542 | ₩1,582 | 0.00% | 78.9만 |
|---|
| 2026.01.06 | ₩1,381 | ₩1,542 | ₩1,381 | ₩1,529 | +10.68% | 81.7만 |
|---|
| 2026.01.05 | ₩1,395 | ₩1,408 | ₩1,328 | ₩1,395 | 0.00% | 28만 |
|---|
| 2026.01.02 | ₩1,341 | ₩1,395 | ₩1,328 | ₩1,368 | +2.00% | 34.9만 |
|---|
| 2025.12.31 | ₩1,381 | ₩1,388 | ₩1,328 | ₩1,341 | -2.91% | 31만 |
|---|
| 2025.12.30 | ₩1,328 | ₩1,475 | ₩1,328 | ₩1,381 | +4.04% | 63.3만 |
|---|
| 2025.12.29 | ₩1,395 | ₩1,421 | ₩1,341 | ₩1,381 | -0.96% | 57.6만 |
|---|
| 2025.12.26 | ₩1,421 | ₩1,435 | ₩1,317 | ₩1,421 | 0.00% | 62.7만 |
|---|
| 2025.12.24 | ₩1,301 | ₩1,435 | ₩1,287 | ₩1,395 | +7.22% | 81.2만 |
|---|
| 2025.12.23 | ₩1,220 | ₩1,248 | ₩1,202 | ₩1,222 | +0.11% | 37.1만 |
|---|
| 2025.12.22 | ₩1,207 | ₩1,287 | ₩1,193 | ₩1,208 | +0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩1,247 | ₩1,263 | ₩1,183 | ₩1,202 | -3.66% | 135.6만 |
|---|
| 2025.12.18 | ₩1,287 | ₩1,314 | ₩1,222 | ₩1,248 | -3.02% | 55.7만 |
|---|
| 2025.12.17 | ₩1,301 | ₩1,325 | ₩1,234 | ₩1,246 | -4.23% | 47.7만 |
|---|
| 2025.12.16 | ₩1,301 | ₩1,316 | ₩1,256 | ₩1,277 | -1.86% | 41.7만 |
|---|
| 2025.12.15 | ₩1,368 | ₩1,408 | ₩1,289 | ₩1,291 | -5.59% | 53.4만 |
|---|
| 2025.12.12 | ₩1,421 | ₩1,442 | ₩1,354 | ₩1,354 | -4.72% | 36.4만 |
|---|
| 2025.12.11 | ₩1,395 | ₩1,462 | ₩1,354 | ₩1,435 | +2.88% | 26.4만 |
|---|
| 2025.12.10 | ₩1,341 | ₩1,408 | ₩1,324 | ₩1,381 | +3.00% | 43.3만 |
|---|
| 2025.12.09 | ₩1,341 | ₩1,408 | ₩1,341 | ₩1,361 | +1.50% | 62.3만 |
|---|
| 2025.12.08 | ₩1,462 | ₩1,488 | ₩1,220 | ₩1,341 | -8.26% | 189.6만 |
|---|
| 2025.12.05 | ₩1,488 | ₩1,488 | ₩1,408 | ₩1,448 | -2.70% | 97.8만 |
|---|
| 2025.12.04 | ₩1,395 | ₩1,488 | ₩1,332 | ₩1,462 | +4.81% | 114.5만 |
|---|
| 2025.12.03 | ₩1,281 | ₩1,381 | ₩1,261 | ₩1,368 | +6.81% | 76.5만 |
|---|
| 2025.12.02 | ₩1,354 | ₩1,395 | ₩1,277 | ₩1,277 | -5.74% | 77.1만 |
|---|
| 2025.12.01 | ₩1,488 | ₩1,488 | ₩1,348 | ₩1,368 | -8.11% | 81.9만 |
|---|
| 2025.11.28 | ₩1,596 | ₩1,596 | ₩1,428 | ₩1,488 | -6.72% | 57.9만 |
|---|
| 2025.11.26 | ₩1,337 | ₩1,502 | ₩1,337 | ₩1,488 | +11.33% | 112.7만 |
|---|
| 2025.11.25 | ₩1,328 | ₩1,356 | ₩1,265 | ₩1,313 | -1.11% | 63.5만 |
|---|
| 2025.11.24 | ₩1,301 | ₩1,368 | ₩1,261 | ₩1,328 | +2.06% | 72.7만 |
|---|
| 2025.11.21 | ₩1,314 | ₩1,340 | ₩1,220 | ₩1,291 | -1.73% | 64.5만 |
|---|
| 2025.11.20 | ₩1,421 | ₩1,455 | ₩1,305 | ₩1,321 | -7.08% | 51.5만 |
|---|
| 2025.11.19 | ₩1,320 | ₩1,408 | ₩1,287 | ₩1,381 | +4.67% | 92.7만 |
|---|
| 2025.11.18 | ₩1,328 | ₩1,395 | ₩1,283 | ₩1,328 | 0.00% | 77.2만 |
|---|
| 2025.11.17 | ₩1,462 | ₩1,502 | ₩1,287 | ₩1,301 | -11.01% | 181.6만 |
|---|
| 2025.11.14 | ₩1,475 | ₩1,542 | ₩1,455 | ₩1,475 | 0.00% | 62.1만 |
|---|
| 2025.11.13 | ₩1,582 | ₩1,623 | ₩1,488 | ₩1,515 | -4.24% | 51.6만 |
|---|
| 2025.11.12 | ₩1,636 | ₩1,649 | ₩1,502 | ₩1,596 | -2.46% | 78.1만 |
|---|
| 2025.11.11 | ₩1,488 | ₩1,676 | ₩1,435 | ₩1,636 | +9.91% | 120.7만 |
|---|
| 2025.11.10 | ₩1,462 | ₩1,515 | ₩1,368 | ₩1,462 | 0.00% | 141.8만 |
|---|
| 2025.11.07 | ₩1,542 | ₩1,556 | ₩1,435 | ₩1,462 | -5.22% | 72.8만 |
|---|
| 2025.11.06 | ₩1,488 | ₩1,562 | ₩1,448 | ₩1,556 | +4.50% | 77.7만 |
|---|
| 2025.11.05 | ₩1,502 | ₩1,556 | ₩1,462 | ₩1,522 | +1.34% | 82.2만 |
|---|
| 2025.11.04 | ₩1,569 | ₩1,676 | ₩1,448 | ₩1,502 | -4.27% | 146.8만 |
|---|
| 2025.11.03 | ₩1,985 | ₩1,985 | ₩1,475 | ₩1,663 | -16.22% | 525만 |
|---|
| 2025.10.31 | ₩2,494 | ₩2,642 | ₩2,474 | ₩2,602 | +4.30% | 21.5만 |
|---|
| 2025.10.30 | ₩2,588 | ₩2,702 | ₩2,333 | ₩2,494 | -3.63% | 124만 |
|---|
| 2025.10.29 | ₩2,870 | ₩2,870 | ₩2,561 | ₩2,575 | -10.28% | 74.2만 |
|---|
| 2025.10.28 | ₩3,057 | ₩3,059 | ₩2,816 | ₩2,856 | -6.58% | 60.3만 |
|---|
| 2025.10.27 | ₩3,178 | ₩3,257 | ₩3,017 | ₩3,057 | -3.80% | 33.8만 |
|---|
| 2025.10.24 | ₩3,124 | ₩3,157 | ₩2,990 | ₩3,098 | -0.86% | 32.7만 |
|---|
| 2025.10.23 | ₩3,151 | ₩3,151 | ₩3,017 | ₩3,071 | -2.55% | 27.5만 |
|---|
| 2025.10.22 | ₩3,138 | ₩3,178 | ₩2,910 | ₩3,004 | -4.27% | 48.2만 |
|---|
| 2025.10.21 | ₩3,366 | ₩3,399 | ₩3,114 | ₩3,138 | -6.77% | 48.1만 |
|---|
| 2025.10.20 | ₩3,352 | ₩3,419 | ₩3,245 | ₩3,379 | +0.80% | 46.1만 |
|---|
| 2025.10.17 | ₩3,326 | ₩3,446 | ₩3,057 | ₩3,326 | 0.00% | 71.2만 |
|---|
| 2025.10.16 | ₩3,017 | ₩3,446 | ₩3,004 | ₩3,326 | +10.22% | 101.5만 |
|---|
| 2025.10.15 | ₩2,843 | ₩3,057 | ₩2,843 | ₩2,990 | +5.19% | 61.4만 |
|---|
| 2025.10.14 | ₩2,937 | ₩2,950 | ₩2,776 | ₩2,829 | -3.65% | 57.5만 |
|---|
| 2025.10.13 | ₩2,977 | ₩3,071 | ₩2,856 | ₩2,950 | -0.90% | 50.9만 |
|---|
| 2025.10.10 | ₩2,950 | ₩3,124 | ₩2,722 | ₩2,964 | +0.45% | 105.6만 |
|---|