시장 데이터를 불러오는 중
전체 종목
텔로미르 파마슈티컬스 과거 주가
Telomir Pharmaceuticals, Inc. - Common Stock · TELO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telomir Pharmaceuticals, Inc. - Common Stock · TELO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,550 | ₩1,550 | ₩1,470 | ₩1,497 | -3.45% | 6.5만 |
| 2026.10.08 | ₩1,483 | ₩1,537 | ₩1,470 | ₩1,537 | +3.60% | 13.2만 |
| 2026.10.07 | ₩1,550 | ₩1,564 | ₩1,497 | ₩1,497 | -3.45% | 12.5만 |
| 2026.10.06 | ₩1,671 | ₩2,112 | ₩1,564 | ₩1,604 | -4.00% | 125.4만 |
| 2026.10.05 | ₩1,657 | ₩1,697 | ₩1,590 | ₩1,617 | -2.42% | 13.4만 |
| 2026.10.02 | ₩1,564 | ₩1,630 | ₩1,564 | ₩1,577 | +0.85% | 7.4만 |
| 2026.10.01 | ₩1,604 | ₩1,630 | ₩1,537 | ₩1,564 | -2.50% | 6만 |
| 2026.09.30 | ₩1,590 | ₩1,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,604 |
| +0.84% |
| 4.3만 |
| 2026.09.29 | ₩1,590 | ₩1,604 | ₩1,550 | ₩1,564 | -1.68% | 3.4만 |
|---|
| 2026.09.28 | ₩1,650 | ₩1,650 | ₩1,564 | ₩1,604 | -2.83% | 7.2만 |
|---|
| 2026.09.25 | ₩1,630 | ₩1,644 | ₩1,604 | ₩1,644 | +0.82% | 5.6만 |
|---|
| 2026.09.24 | ₩1,617 | ₩1,657 | ₩1,617 | ₩1,617 | 0.00% | 3.1만 |
|---|
| 2026.09.23 | ₩1,657 | ₩1,664 | ₩1,617 | ₩1,630 | -1.61% | 3.5만 |
|---|
| 2026.09.22 | ₩1,671 | ₩1,724 | ₩1,617 | ₩1,671 | 0.00% | 10.3만 |
|---|
| 2026.09.21 | ₩1,644 | ₩1,664 | ₩1,590 | ₩1,657 | +0.81% | 4.6만 |
|---|
| 2026.09.18 | ₩1,537 | ₩1,737 | ₩1,510 | ₩1,644 | +6.96% | 48.1만 |
|---|
| 2026.09.17 | ₩1,577 | ₩1,657 | ₩1,470 | ₩1,497 | -5.08% | 14.6만 |
|---|
| 2026.09.16 | ₩1,529 | ₩1,562 | ₩1,510 | ₩1,510 | -1.22% | 3.8만 |
|---|
| 2026.09.15 | ₩1,550 | ₩1,576 | ₩1,524 | ₩1,564 | +0.86% | 2.7만 |
|---|
| 2026.09.14 | ₩1,497 | ₩1,601 | ₩1,490 | ₩1,564 | +4.46% | 5만 |
|---|
| 2026.09.11 | ₩1,577 | ₩1,614 | ₩1,483 | ₩1,564 | -0.85% | 3.3만 |
|---|
| 2026.09.10 | ₩1,590 | ₩1,630 | ₩1,570 | ₩1,577 | -0.84% | 3.3만 |
|---|
| 2026.09.09 | ₩1,590 | ₩1,644 | ₩1,577 | ₩1,630 | +2.52% | 3.2만 |
|---|
| 2026.09.08 | ₩1,524 | ₩1,644 | ₩1,510 | ₩1,590 | +4.39% | 7.5만 |
|---|
| 2026.09.04 | ₩1,564 | ₩1,590 | ₩1,550 | ₩1,550 | -0.85% | 3.4만 |
|---|
| 2026.09.03 | ₩1,497 | ₩1,564 | ₩1,483 | ₩1,550 | +3.57% | 6.4만 |
|---|
| 2026.09.02 | ₩1,483 | ₩1,510 | ₩1,455 | ₩1,497 | +0.90% | 3.1만 |
|---|
| 2026.09.01 | ₩1,510 | ₩1,510 | ₩1,450 | ₩1,470 | -2.65% | 2만 |
|---|
| 2026.08.31 | ₩1,483 | ₩1,524 | ₩1,443 | ₩1,497 | +0.90% | 4.5만 |
|---|
| 2026.08.28 | ₩1,604 | ₩1,604 | ₩1,524 | ₩1,524 | -5.00% | 3.8만 |
|---|
| 2026.08.27 | ₩1,550 | ₩1,604 | ₩1,530 | ₩1,590 | +2.59% | 13만 |
|---|
| 2026.08.26 | ₩1,564 | ₩1,604 | ₩1,525 | ₩1,564 | 0.00% | 6.9만 |
|---|
| 2026.08.25 | ₩1,577 | ₩1,598 | ₩1,545 | ₩1,577 | 0.00% | 4.1만 |
|---|
| 2026.08.24 | ₩1,510 | ₩1,604 | ₩1,510 | ₩1,564 | +3.54% | 5.6만 |
|---|
| 2026.08.21 | ₩1,510 | ₩1,550 | ₩1,483 | ₩1,510 | 0.00% | 4.3만 |
|---|
| 2026.08.20 | ₩1,577 | ₩1,577 | ₩1,483 | ₩1,510 | -4.24% | 3.5만 |
|---|
| 2026.08.19 | ₩1,470 | ₩1,604 | ₩1,470 | ₩1,564 | +6.36% | 10.1만 |
|---|
| 2026.08.18 | ₩1,403 | ₩1,450 | ₩1,378 | ₩1,443 | +2.86% | 2.9만 |
|---|
| 2026.08.17 | ₩1,470 | ₩1,483 | ₩1,403 | ₩1,417 | -3.64% | 4.8만 |
|---|
| 2026.08.14 | ₩1,403 | ₩1,517 | ₩1,403 | ₩1,457 | +3.81% | 5.8만 |
|---|
| 2026.08.13 | ₩1,457 | ₩1,470 | ₩1,390 | ₩1,403 | -3.67% | 8.7만 |
|---|
| 2026.08.12 | ₩1,524 | ₩1,524 | ₩1,437 | ₩1,483 | -2.63% | 5.3만 |
|---|
| 2026.08.11 | ₩1,564 | ₩1,578 | ₩1,510 | ₩1,510 | -3.42% | 2.8만 |
|---|
| 2026.08.10 | ₩1,550 | ₩1,590 | ₩1,537 | ₩1,564 | +0.86% | 3.7만 |
|---|
| 2026.08.07 | ₩1,564 | ₩1,564 | ₩1,550 | ₩1,550 | -0.85% | 1.1만 |
|---|
| 2026.08.06 | ₩1,590 | ₩1,610 | ₩1,544 | ₩1,564 | -1.68% | 1.9만 |
|---|
| 2026.08.05 | ₩1,537 | ₩1,584 | ₩1,510 | ₩1,577 | +2.61% | 7.5만 |
|---|
| 2026.08.04 | ₩1,671 | ₩1,671 | ₩1,537 | ₩1,537 | -8.00% | 8.2만 |
|---|
| 2026.08.03 | ₩1,604 | ₩1,671 | ₩1,604 | ₩1,657 | +3.33% | 5.5만 |
|---|
| 2026.07.31 | ₩1,671 | ₩1,671 | ₩1,577 | ₩1,617 | -3.20% | 4.4만 |
|---|
| 2026.07.30 | ₩1,630 | ₩1,671 | ₩1,617 | ₩1,671 | +2.46% | 6.9만 |
|---|
| 2026.07.29 | ₩1,550 | ₩1,657 | ₩1,524 | ₩1,617 | +4.31% | 10만 |
|---|
| 2026.07.28 | ₩1,590 | ₩1,630 | ₩1,417 | ₩1,577 | -0.84% | 12만 |
|---|
| 2026.07.27 | ₩1,550 | ₩1,644 | ₩1,537 | ₩1,644 | +6.03% | 6.6만 |
|---|
| 2026.07.24 | ₩1,550 | ₩1,604 | ₩1,510 | ₩1,537 | -0.86% | 8.2만 |
|---|
| 2026.07.23 | ₩1,403 | ₩1,655 | ₩1,403 | ₩1,550 | +10.48% | 12.9만 |
|---|
| 2026.07.22 | ₩1,390 | ₩1,537 | ₩1,350 | ₩1,417 | +1.92% | 21.6만 |
|---|
| 2026.07.21 | ₩1,243 | ₩1,550 | ₩1,216 | ₩1,443 | +16.13% | 27.9만 |
|---|
| 2026.07.20 | ₩1,377 | ₩1,377 | ₩1,187 | ₩1,228 | -10.78% | 26.2만 |
|---|
| 2026.07.17 | ₩1,590 | ₩1,610 | ₩1,443 | ₩1,483 | -6.72% | 29.2만 |
|---|
| 2026.07.16 | ₩1,630 | ₩1,671 | ₩1,577 | ₩1,590 | -2.46% | 6만 |
|---|
| 2026.07.15 | ₩1,644 | ₩1,657 | ₩1,590 | ₩1,617 | -1.63% | 3.4만 |
|---|
| 2026.07.14 | ₩1,671 | ₩1,671 | ₩1,630 | ₩1,657 | -0.80% | 5만 |
|---|
| 2026.07.13 | ₩1,617 | ₩1,671 | ₩1,617 | ₩1,657 | +2.48% | 3.6만 |
|---|
| 2026.07.10 | ₩1,697 | ₩1,697 | ₩1,630 | ₩1,644 | -3.15% | 3만 |
|---|
| 2026.07.09 | ₩1,671 | ₩1,724 | ₩1,604 | ₩1,697 | +1.60% | 9.2만 |
|---|
| 2026.07.08 | ₩1,657 | ₩1,671 | ₩1,630 | ₩1,657 | 0.00% | 3.5만 |
|---|
| 2026.07.07 | ₩1,671 | ₩1,684 | ₩1,630 | ₩1,657 | -0.80% | 4.9만 |
|---|
| 2026.07.06 | ₩1,724 | ₩1,724 | ₩1,671 | ₩1,697 | -1.55% | 3.6만 |
|---|
| 2026.07.02 | ₩1,751 | ₩1,791 | ₩1,697 | ₩1,697 | -3.05% | 4.7만 |
|---|
| 2026.07.01 | ₩1,711 | ₩1,804 | ₩1,675 | ₩1,737 | +1.56% | 12.6만 |
|---|
| 2026.06.30 | ₩1,671 | ₩1,733 | ₩1,644 | ₩1,711 | +2.40% | 5.7만 |
|---|
| 2026.06.29 | ₩1,671 | ₩1,697 | ₩1,657 | ₩1,671 | 0.00% | 4.4만 |
|---|
| 2026.06.26 | ₩1,630 | ₩1,697 | ₩1,606 | ₩1,657 | +1.64% | 5.4만 |
|---|
| 2026.06.25 | ₩1,684 | ₩1,697 | ₩1,644 | ₩1,644 | -2.38% | 6.2만 |
|---|
| 2026.06.24 | ₩1,657 | ₩1,684 | ₩1,644 | ₩1,644 | -0.81% | 5.3만 |
|---|
| 2026.06.23 | ₩1,711 | ₩1,744 | ₩1,671 | ₩1,671 | -2.34% | 8.9만 |
|---|
| 2026.06.22 | ₩1,871 | ₩1,871 | ₩1,711 | ₩1,711 | -8.57% | 15.8만 |
|---|
| 2026.06.18 | ₩1,684 | ₩1,911 | ₩1,684 | ₩1,898 | +12.70% | 113만 |
|---|
| 2026.06.17 | ₩1,711 | ₩1,804 | ₩1,671 | ₩1,671 | -2.34% | 11.6만 |
|---|
| 2026.06.16 | ₩1,711 | ₩1,777 | ₩1,711 | ₩1,711 | 0.00% | 13.1만 |
|---|
| 2026.06.15 | ₩1,644 | ₩1,751 | ₩1,644 | ₩1,724 | +4.88% | 12.5만 |
|---|
| 2026.06.12 | ₩1,697 | ₩1,751 | ₩1,671 | ₩1,684 | -0.79% | 14.2만 |
|---|
| 2026.06.11 | ₩1,671 | ₩1,724 | ₩1,646 | ₩1,684 | +0.80% | 8.2만 |
|---|
| 2026.06.10 | ₩1,617 | ₩1,684 | ₩1,617 | ₩1,657 | +2.48% | 7.7만 |
|---|
| 2026.06.09 | ₩1,711 | ₩1,711 | ₩1,617 | ₩1,617 | -5.47% | 5.3만 |
|---|
| 2026.06.08 | ₩1,671 | ₩1,744 | ₩1,650 | ₩1,711 | +2.40% | 11.7만 |
|---|
| 2026.06.05 | ₩1,711 | ₩1,711 | ₩1,606 | ₩1,617 | -5.47% | 7.3만 |
|---|
| 2026.06.04 | ₩1,644 | ₩1,711 | ₩1,644 | ₩1,697 | +3.25% | 3.5만 |
|---|
| 2026.06.03 | ₩1,657 | ₩1,684 | ₩1,617 | ₩1,644 | -0.81% | 7.4만 |
|---|
| 2026.06.02 | ₩1,671 | ₩1,684 | ₩1,644 | ₩1,657 | -0.80% | 7.9만 |
|---|
| 2026.06.01 | ₩1,737 | ₩1,737 | ₩1,671 | ₩1,671 | -3.85% | 18.4만 |
|---|
| 2026.05.29 | ₩1,684 | ₩1,751 | ₩1,671 | ₩1,737 | +3.17% | 12.8만 |
|---|
| 2026.05.28 | ₩1,697 | ₩1,737 | ₩1,671 | ₩1,711 | +0.79% | 8.7만 |
|---|
| 2026.05.27 | ₩1,697 | ₩1,737 | ₩1,684 | ₩1,724 | +1.57% | 4.2만 |
|---|
| 2026.05.26 | ₩1,711 | ₩1,751 | ₩1,671 | ₩1,724 | +0.78% | 7.6만 |
|---|
| 2026.05.22 | ₩1,737 | ₩1,737 | ₩1,657 | ₩1,724 | -0.77% | 5.4만 |
|---|
| 2026.05.21 | ₩1,724 | ₩1,737 | ₩1,644 | ₩1,737 | +0.78% | 8.6만 |
|---|
| 2026.05.20 | ₩1,630 | ₩1,791 | ₩1,604 | ₩1,751 | +7.38% | 10.8만 |
|---|
| 2026.05.19 | ₩1,604 | ₩1,691 | ₩1,577 | ₩1,630 | +1.67% | 11.8만 |
|---|
| 2026.05.18 | ₩1,671 | ₩1,680 | ₩1,584 | ₩1,590 | -4.80% | 9.1만 |
|---|
| 2026.05.15 | ₩1,697 | ₩1,737 | ₩1,637 | ₩1,684 | -0.79% | 7.9만 |
|---|
| 2026.05.14 | ₩1,684 | ₩1,731 | ₩1,630 | ₩1,697 | +0.79% | 7.6만 |
|---|
| 2026.05.13 | ₩1,737 | ₩1,737 | ₩1,633 | ₩1,644 | -5.38% | 10.4만 |
|---|
| 2026.05.12 | ₩1,711 | ₩1,711 | ₩1,657 | ₩1,684 | -1.56% | 8.1만 |
|---|
| 2026.05.11 | ₩1,751 | ₩1,751 | ₩1,711 | ₩1,724 | -1.53% | 8.9만 |
|---|
| 2026.05.08 | ₩1,777 | ₩1,804 | ₩1,737 | ₩1,737 | -2.26% | 7.7만 |
|---|
| 2026.05.07 | ₩1,791 | ₩1,797 | ₩1,737 | ₩1,764 | -1.49% | 8.6만 |
|---|
| 2026.05.06 | ₩1,764 | ₩1,844 | ₩1,711 | ₩1,791 | +1.52% | 13만 |
|---|
| 2026.05.05 | ₩1,791 | ₩1,791 | ₩1,737 | ₩1,777 | -0.75% | 10.7만 |
|---|
| 2026.05.04 | ₩1,844 | ₩1,852 | ₩1,737 | ₩1,764 | -4.35% | 12.6만 |
|---|
| 2026.05.01 | ₩1,871 | ₩1,908 | ₩1,812 | ₩1,871 | 0.00% | 16.5만 |
|---|
| 2026.04.30 | ₩1,965 | ₩1,978 | ₩1,751 | ₩1,871 | -4.76% | 259만 |
|---|
| 2026.04.29 | ₩1,898 | ₩2,005 | ₩1,851 | ₩1,938 | +2.11% | 20만 |
|---|
| 2026.04.28 | ₩1,911 | ₩1,978 | ₩1,858 | ₩1,938 | +1.40% | 9.9만 |
|---|
| 2026.04.27 | ₩1,898 | ₩1,965 | ₩1,777 | ₩1,898 | 0.00% | 21.5만 |
|---|
| 2026.04.24 | ₩1,858 | ₩1,924 | ₩1,777 | ₩1,871 | +0.72% | 5.9만 |
|---|
| 2026.04.23 | ₩1,844 | ₩1,884 | ₩1,781 | ₩1,844 | 0.00% | 8.3만 |
|---|
| 2026.04.22 | ₩1,871 | ₩1,910 | ₩1,804 | ₩1,831 | -2.14% | 7.5만 |
|---|
| 2026.04.21 | ₩1,965 | ₩1,965 | ₩1,844 | ₩1,858 | -5.44% | 6.4만 |
|---|
| 2026.04.20 | ₩1,938 | ₩1,991 | ₩1,737 | ₩1,978 | +2.07% | 20.2만 |
|---|
| 2026.04.17 | ₩1,804 | ₩1,991 | ₩1,803 | ₩1,938 | +7.41% | 18.7만 |
|---|
| 2026.04.16 | ₩1,804 | ₩1,831 | ₩1,737 | ₩1,791 | -0.74% | 8.9만 |
|---|
| 2026.04.15 | ₩1,724 | ₩1,791 | ₩1,711 | ₩1,791 | +3.88% | 4.2만 |
|---|
| 2026.04.14 | ₩1,777 | ₩1,818 | ₩1,684 | ₩1,751 | -1.50% | 22.2만 |
|---|
| 2026.04.13 | ₩1,657 | ₩1,804 | ₩1,524 | ₩1,737 | +4.84% | 7.6만 |
|---|
| 2026.04.10 | ₩1,697 | ₩1,751 | ₩1,617 | ₩1,630 | -3.94% | 5.2만 |
|---|
| 2026.04.09 | ₩1,751 | ₩1,777 | ₩1,657 | ₩1,684 | -3.82% | 7.4만 |
|---|
| 2026.04.08 | ₩1,764 | ₩1,804 | ₩1,737 | ₩1,777 | +0.76% | 5.2만 |
|---|
| 2026.04.07 | ₩1,697 | ₩1,764 | ₩1,644 | ₩1,764 | +3.94% | 4.5만 |
|---|
| 2026.04.06 | ₩1,671 | ₩1,737 | ₩1,671 | ₩1,737 | +4.00% | 2.6만 |
|---|
| 2026.04.02 | ₩1,751 | ₩1,777 | ₩1,671 | ₩1,697 | -3.05% | 8.7만 |
|---|
| 2026.04.01 | ₩1,691 | ₩1,791 | ₩1,671 | ₩1,764 | +4.35% | 8.7만 |
|---|
| 2026.03.31 | ₩1,577 | ₩1,737 | ₩1,552 | ₩1,737 | +10.17% | 11.1만 |
|---|
| 2026.03.30 | ₩1,657 | ₩1,677 | ₩1,470 | ₩1,524 | -8.06% | 12.5만 |
|---|
| 2026.03.27 | ₩1,671 | ₩1,684 | ₩1,617 | ₩1,671 | 0.00% | 8.2만 |
|---|
| 2026.03.26 | ₩1,724 | ₩1,777 | ₩1,630 | ₩1,684 | -2.33% | 7.3만 |
|---|
| 2026.03.25 | ₩1,697 | ₩1,777 | ₩1,684 | ₩1,777 | +4.72% | 6.4만 |
|---|
| 2026.03.24 | ₩1,684 | ₩1,724 | ₩1,644 | ₩1,711 | +1.59% | 6만 |
|---|
| 2026.03.23 | ₩1,737 | ₩1,737 | ₩1,644 | ₩1,711 | -1.54% | 10.5만 |
|---|
| 2026.03.20 | ₩1,724 | ₩1,777 | ₩1,671 | ₩1,764 | +2.33% | 9.7만 |
|---|
| 2026.03.19 | ₩1,677 | ₩1,764 | ₩1,644 | ₩1,764 | +5.18% | 6만 |
|---|
| 2026.03.18 | ₩1,764 | ₩1,777 | ₩1,604 | ₩1,697 | -3.79% | 13.7만 |
|---|
| 2026.03.17 | ₩1,751 | ₩1,804 | ₩1,737 | ₩1,804 | +3.05% | 3.7만 |
|---|
| 2026.03.16 | ₩1,751 | ₩1,818 | ₩1,751 | ₩1,791 | +2.29% | 5.4만 |
|---|
| 2026.03.13 | ₩1,871 | ₩1,871 | ₩1,711 | ₩1,764 | -5.71% | 5.8만 |
|---|
| 2026.03.12 | ₩1,884 | ₩1,938 | ₩1,831 | ₩1,871 | -0.71% | 7.2만 |
|---|
| 2026.03.11 | ₩1,697 | ₩1,911 | ₩1,697 | ₩1,898 | +11.81% | 12.1만 |
|---|
| 2026.03.10 | ₩1,737 | ₩1,807 | ₩1,671 | ₩1,737 | 0.00% | 10.8만 |
|---|
| 2026.03.09 | ₩1,630 | ₩1,791 | ₩1,630 | ₩1,777 | +9.02% | 5.2만 |
|---|
| 2026.03.06 | ₩1,671 | ₩1,727 | ₩1,630 | ₩1,671 | 0.00% | 6.7만 |
|---|
| 2026.03.05 | ₩1,764 | ₩1,804 | ₩1,671 | ₩1,737 | -1.52% | 3.8만 |
|---|
| 2026.03.04 | ₩1,751 | ₩1,831 | ₩1,737 | ₩1,791 | +2.29% | 9.1만 |
|---|
| 2026.03.03 | ₩1,630 | ₩1,764 | ₩1,577 | ₩1,744 | +6.97% | 8.3만 |
|---|
| 2026.03.02 | ₩1,604 | ₩1,684 | ₩1,510 | ₩1,657 | +3.33% | 9.9만 |
|---|
| 2026.02.27 | ₩1,737 | ₩1,737 | ₩1,644 | ₩1,697 | -2.31% | 6만 |
|---|
| 2026.02.26 | ₩1,724 | ₩1,777 | ₩1,671 | ₩1,751 | +1.55% | 14.6만 |
|---|
| 2026.02.25 | ₩1,617 | ₩1,764 | ₩1,617 | ₩1,724 | +6.61% | 12.3만 |
|---|
| 2026.02.24 | ₩1,510 | ₩1,633 | ₩1,497 | ₩1,617 | +7.08% | 9.7만 |
|---|
| 2026.02.23 | ₩1,510 | ₩1,537 | ₩1,483 | ₩1,524 | +0.88% | 8.1만 |
|---|
| 2026.02.20 | ₩1,510 | ₩1,544 | ₩1,497 | ₩1,524 | +0.88% | 12.6만 |
|---|
| 2026.02.19 | ₩1,524 | ₩1,552 | ₩1,497 | ₩1,510 | -0.88% | 6.8만 |
|---|
| 2026.02.18 | ₩1,510 | ₩1,577 | ₩1,483 | ₩1,577 | +4.42% | 4.8만 |
|---|
| 2026.02.17 | ₩1,497 | ₩1,564 | ₩1,470 | ₩1,537 | +2.68% | 9.6만 |
|---|
| 2026.02.13 | ₩1,470 | ₩1,497 | ₩1,417 | ₩1,457 | -0.91% | 6.9만 |
|---|
| 2026.02.12 | ₩1,510 | ₩1,550 | ₩1,403 | ₩1,443 | -4.42% | 18.2만 |
|---|
| 2026.02.11 | ₩1,564 | ₩1,564 | ₩1,497 | ₩1,497 | -4.27% | 10.6만 |
|---|
| 2026.02.10 | ₩1,577 | ₩1,604 | ₩1,537 | ₩1,564 | -0.85% | 5.2만 |
|---|
| 2026.02.09 | ₩1,537 | ₩1,573 | ₩1,483 | ₩1,550 | +0.87% | 7.4만 |
|---|
| 2026.02.06 | ₩1,483 | ₩1,590 | ₩1,483 | ₩1,537 | +3.60% | 12만 |
|---|
| 2026.02.05 | ₩1,564 | ₩1,604 | ₩1,430 | ₩1,497 | -4.27% | 30.1만 |
|---|
| 2026.02.04 | ₩1,564 | ₩1,590 | ₩1,497 | ₩1,550 | -0.85% | 11.4만 |
|---|
| 2026.02.03 | ₩1,604 | ₩1,630 | ₩1,537 | ₩1,577 | -1.67% | 10.2만 |
|---|
| 2026.02.02 | ₩1,510 | ₩1,657 | ₩1,510 | ₩1,630 | +7.96% | 19.3만 |
|---|
| 2026.01.30 | ₩1,630 | ₩1,633 | ₩1,483 | ₩1,524 | -6.56% | 47.2만 |
|---|
| 2026.01.29 | ₩1,711 | ₩1,711 | ₩1,604 | ₩1,630 | -4.69% | 18.8만 |
|---|
| 2026.01.28 | ₩1,764 | ₩1,764 | ₩1,684 | ₩1,684 | -4.55% | 18.1만 |
|---|
| 2026.01.27 | ₩1,764 | ₩1,764 | ₩1,724 | ₩1,764 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩1,791 | ₩1,799 | ₩1,751 | ₩1,764 | -1.49% | 7만 |
|---|
| 2026.01.23 | ₩1,791 | ₩1,818 | ₩1,777 | ₩1,791 | 0.00% | 7.1만 |
|---|
| 2026.01.22 | ₩1,764 | ₩1,818 | ₩1,764 | ₩1,791 | +1.52% | 8.8만 |
|---|
| 2026.01.21 | ₩1,804 | ₩1,828 | ₩1,756 | ₩1,764 | -2.22% | 9.8만 |
|---|
| 2026.01.20 | ₩1,777 | ₩1,831 | ₩1,777 | ₩1,777 | 0.00% | 17.9만 |
|---|
| 2026.01.16 | ₩1,818 | ₩1,884 | ₩1,811 | ₩1,858 | +2.21% | 15.1만 |
|---|
| 2026.01.15 | ₩1,818 | ₩1,851 | ₩1,783 | ₩1,831 | +0.74% | 15.8만 |
|---|
| 2026.01.14 | ₩1,764 | ₩1,804 | ₩1,764 | ₩1,804 | +2.27% | 10.4만 |
|---|
| 2026.01.13 | ₩1,818 | ₩1,818 | ₩1,777 | ₩1,777 | -2.21% | 8.6만 |
|---|
| 2026.01.12 | ₩1,804 | ₩1,818 | ₩1,804 | ₩1,804 | 0.00% | 9.8만 |
|---|
| 2026.01.09 | ₩1,911 | ₩1,924 | ₩1,804 | ₩1,818 | -4.90% | 27.1만 |
|---|
| 2026.01.08 | ₩1,951 | ₩1,951 | ₩1,878 | ₩1,898 | -2.74% | 8.2만 |
|---|
| 2026.01.07 | ₩1,924 | ₩1,965 | ₩1,911 | ₩1,958 | +1.74% | 8.7만 |
|---|
| 2026.01.06 | ₩1,965 | ₩1,978 | ₩1,871 | ₩1,938 | -1.36% | 13만 |
|---|
| 2026.01.05 | ₩1,831 | ₩1,991 | ₩1,804 | ₩1,991 | +8.76% | 52.1만 |
|---|
| 2026.01.02 | ₩1,858 | ₩1,871 | ₩1,752 | ₩1,791 | -3.60% | 27.7만 |
|---|
| 2025.12.31 | ₩1,791 | ₩1,811 | ₩1,751 | ₩1,777 | -0.75% | 21.8만 |
|---|
| 2025.12.30 | ₩1,804 | ₩1,831 | ₩1,764 | ₩1,791 | -0.74% | 19만 |
|---|
| 2025.12.29 | ₩1,911 | ₩1,945 | ₩1,764 | ₩1,777 | -6.99% | 61만 |
|---|
| 2025.12.26 | ₩1,898 | ₩1,951 | ₩1,858 | ₩1,951 | +2.82% | 18.8만 |
|---|
| 2025.12.24 | ₩1,898 | ₩1,898 | ₩1,832 | ₩1,898 | 0.00% | 19.4만 |
|---|
| 2025.12.23 | ₩1,858 | ₩1,924 | ₩1,858 | ₩1,871 | +0.72% | 11.5만 |
|---|
| 2025.12.22 | ₩1,871 | ₩1,938 | ₩1,858 | ₩1,911 | +2.14% | 27.9만 |
|---|
| 2025.12.19 | ₩1,858 | ₩1,884 | ₩1,818 | ₩1,884 | +1.44% | 28.3만 |
|---|
| 2025.12.18 | ₩1,844 | ₩1,898 | ₩1,804 | ₩1,831 | -0.72% | 24.1만 |
|---|
| 2025.12.17 | ₩1,884 | ₩1,884 | ₩1,791 | ₩1,804 | -4.26% | 16.3만 |
|---|
| 2025.12.16 | ₩1,871 | ₩1,898 | ₩1,831 | ₩1,871 | 0.00% | 16.4만 |
|---|
| 2025.12.15 | ₩1,965 | ₩1,978 | ₩1,878 | ₩1,898 | -3.40% | 23.3만 |
|---|
| 2025.12.12 | ₩1,978 | ₩1,986 | ₩1,884 | ₩1,938 | -2.03% | 18.5만 |
|---|
| 2025.12.11 | ₩1,871 | ₩1,991 | ₩1,831 | ₩1,978 | +5.71% | 48.9만 |
|---|
| 2025.12.10 | ₩1,871 | ₩1,911 | ₩1,844 | ₩1,884 | +0.71% | 20.2만 |
|---|
| 2025.12.09 | ₩1,884 | ₩1,924 | ₩1,831 | ₩1,911 | +1.42% | 14.9만 |
|---|
| 2025.12.08 | ₩1,844 | ₩1,938 | ₩1,797 | ₩1,884 | +2.17% | 47.3만 |
|---|
| 2025.12.05 | ₩1,844 | ₩1,844 | ₩1,791 | ₩1,831 | -0.72% | 14.2만 |
|---|
| 2025.12.04 | ₩1,777 | ₩1,844 | ₩1,737 | ₩1,818 | +2.26% | 23.3만 |
|---|
| 2025.12.03 | ₩1,711 | ₩1,777 | ₩1,697 | ₩1,764 | +3.13% | 18만 |
|---|
| 2025.12.02 | ₩1,737 | ₩1,764 | ₩1,704 | ₩1,724 | -0.77% | 12.4만 |
|---|
| 2025.12.01 | ₩1,751 | ₩1,777 | ₩1,697 | ₩1,724 | -1.53% | 24.2만 |
|---|
| 2025.11.28 | ₩1,777 | ₩1,814 | ₩1,724 | ₩1,791 | +0.75% | 31.2만 |
|---|
| 2025.11.26 | ₩1,777 | ₩1,797 | ₩1,724 | ₩1,764 | -0.75% | 27.5만 |
|---|
| 2025.11.25 | ₩1,697 | ₩1,777 | ₩1,684 | ₩1,751 | +3.15% | 39.4만 |
|---|
| 2025.11.24 | ₩1,711 | ₩1,724 | ₩1,617 | ₩1,697 | -0.78% | 46.8만 |
|---|
| 2025.11.21 | ₩1,911 | ₩1,951 | ₩1,644 | ₩1,711 | -10.49% | 609.5만 |
|---|
| 2025.11.20 | ₩1,951 | ₩1,965 | ₩1,838 | ₩1,858 | -4.79% | 33.6만 |
|---|
| 2025.11.19 | ₩1,898 | ₩1,931 | ₩1,858 | ₩1,911 | +0.70% | 16.3만 |
|---|
| 2025.11.18 | ₩1,871 | ₩1,924 | ₩1,804 | ₩1,911 | +2.14% | 21.5만 |
|---|
| 2025.11.17 | ₩1,831 | ₩1,871 | ₩1,777 | ₩1,871 | +2.19% | 22.4만 |
|---|
| 2025.11.14 | ₩1,737 | ₩1,844 | ₩1,704 | ₩1,804 | +3.85% | 38.2만 |
|---|
| 2025.11.13 | ₩1,764 | ₩1,831 | ₩1,737 | ₩1,737 | -1.52% | 30.8만 |
|---|
| 2025.11.12 | ₩1,871 | ₩1,959 | ₩1,791 | ₩1,804 | -3.57% | 185.1만 |
|---|
| 2025.11.11 | ₩1,791 | ₩1,911 | ₩1,765 | ₩1,898 | +5.97% | 41.9만 |
|---|
| 2025.11.10 | ₩1,764 | ₩1,864 | ₩1,764 | ₩1,831 | +3.79% | 24.3만 |
|---|
| 2025.11.07 | ₩1,777 | ₩1,777 | ₩1,700 | ₩1,751 | -1.50% | 28.7만 |
|---|
| 2025.11.06 | ₩1,831 | ₩1,851 | ₩1,784 | ₩1,804 | -1.46% | 34.8만 |
|---|
| 2025.11.05 | ₩1,884 | ₩1,900 | ₩1,831 | ₩1,858 | -1.42% | 22.4만 |
|---|
| 2025.11.04 | ₩2,005 | ₩2,011 | ₩1,884 | ₩1,884 | -6.00% | 52.4만 |
|---|
| 2025.11.03 | ₩2,045 | ₩2,071 | ₩2,005 | ₩2,005 | -1.96% | 22.4만 |
|---|
| 2025.10.31 | ₩1,991 | ₩2,085 | ₩1,991 | ₩2,085 | +4.70% | 37.2만 |
|---|
| 2025.10.30 | ₩2,005 | ₩2,025 | ₩2,005 | ₩2,005 | 0.00% | 35.3만 |
|---|
| 2025.10.29 | ₩2,045 | ₩2,112 | ₩2,005 | ₩2,005 | -1.96% | 62.3만 |
|---|
| 2025.10.28 | ₩2,058 | ₩2,085 | ₩2,005 | ₩2,018 | -1.95% | 57만 |
|---|
| 2025.10.27 | ₩2,045 | ₩2,112 | ₩2,018 | ₩2,098 | +2.61% | 65.3만 |
|---|
| 2025.10.24 | ₩1,965 | ₩2,065 | ₩1,851 | ₩2,005 | +2.04% | 125.1만 |
|---|
| 2025.10.23 | ₩1,858 | ₩2,098 | ₩1,858 | ₩1,978 | +6.47% | 714.4만 |
|---|
| 2025.10.22 | ₩2,005 | ₩2,018 | ₩1,804 | ₩1,844 | -8.00% | 153.5만 |
|---|
| 2025.10.21 | ₩2,178 | ₩2,272 | ₩2,005 | ₩2,005 | -7.98% | 230.2만 |
|---|
| 2025.10.20 | ₩2,112 | ₩2,259 | ₩2,105 | ₩2,218 | +5.06% | 499.7만 |
|---|
| 2025.10.17 | ₩2,085 | ₩2,192 | ₩2,031 | ₩2,098 | +0.64% | 54.5만 |
|---|
| 2025.10.16 | ₩2,285 | ₩2,339 | ₩2,152 | ₩2,165 | -5.26% | 92.5만 |
|---|
| 2025.10.15 | ₩2,205 | ₩2,339 | ₩2,172 | ₩2,312 | +4.85% | 107.5만 |
|---|
| 2025.10.14 | ₩2,332 | ₩2,339 | ₩2,178 | ₩2,192 | -6.02% | 221.4만 |
|---|
| 2025.10.13 | ₩2,058 | ₩2,205 | ₩2,045 | ₩2,138 | +3.90% | 97.6만 |
|---|
| 2025.10.10 | ₩2,392 | ₩2,428 | ₩2,138 | ₩2,205 | -7.82% | 284.8만 |
|---|