시장 데이터를 불러오는 중
전체 종목
10X 제노믹스 과거 주가
10x Genomics, Inc. - Common Stock · TXG · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
10x Genomics, Inc. - Common Stock · TXG · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,408 | ₩114,152 | ₩105,301 | ₩108,157 | +2.61% | 368.5만 |
| 2026.10.08 | ₩98,569 | ₩104,040 | ₩95,136 | ₩103,638 | +5.14% | 570.3만 |
| 2026.10.07 | ₩103,960 | ₩110,931 | ₩97,898 | ₩102,055 | -1.83% | 937.4만 |
| 2026.10.06 | ₩134,550 | ₩137,875 | ₩107,151 | ₩108,171 | -19.61% | 905.8만 |
| 2026.10.05 | ₩125,390 | ₩131,854 | ₩123,727 | ₩131,076 | +4.53% | 309.7만 |
| 2026.10.02 | ₩120,750 | ₩126,812 | ₩118,202 | ₩125,390 | +3.84% | 314.3만 |
| 2026.10.01 | ₩119,758 | ₩124,612 | ₩116,338 | ₩119,033 | -0.60% | 324.9만 |
| 2026.09.30 | ₩123,781 | ₩127,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,179 |
| -2.10% |
| 374.7만 |
| 2026.09.29 | ₩119,677 | ₩123,365 | ₩117,062 | ₩120,750 | +0.90% | 345.3만 |
|---|
| 2026.09.28 | ₩115,332 | ₩120,629 | ₩113,017 | ₩118,685 | +2.91% | 336.9만 |
|---|
| 2026.09.25 | ₩112,328 | ₩115,547 | ₩108,251 | ₩114,943 | +2.33% | 339.1만 |
|---|
| 2026.09.24 | ₩101,251 | ₩115,238 | ₩100,044 | ₩112,797 | +11.40% | 408.9만 |
|---|
| 2026.09.23 | ₩107,782 | ₩109,874 | ₩100,245 | ₩101,412 | -5.91% | 347.4만 |
|---|
| 2026.09.22 | ₩106,501 | ₩110,880 | ₩103,933 | ₩108,224 | +1.62% | 388.6만 |
|---|
| 2026.09.21 | ₩106,146 | ₩107,433 | ₩102,900 | ₩106,079 | -0.06% | 244.6만 |
|---|
| 2026.09.18 | ₩104,121 | ₩104,715 | ₩100,862 | ₩102,726 | -1.34% | 288.5만 |
|---|
| 2026.09.17 | ₩101,090 | ₩107,205 | ₩100,580 | ₩103,222 | +2.11% | 314.2만 |
|---|
| 2026.09.16 | ₩99,910 | ₩104,429 | ₩95,806 | ₩97,469 | -2.44% | 407.9만 |
|---|
| 2026.09.15 | ₩94,049 | ₩101,398 | ₩94,022 | ₩99,762 | +6.07% | 290.5만 |
|---|
| 2026.09.14 | ₩89,905 | ₩94,492 | ₩86,807 | ₩94,022 | +4.58% | 336.2만 |
|---|
| 2026.09.11 | ₩90,388 | ₩93,432 | ₩89,852 | ₩91,984 | +1.77% | 182.7만 |
|---|
| 2026.09.10 | ₩87,398 | ₩90,790 | ₩85,862 | ₩89,020 | +1.86% | 243.5만 |
|---|
| 2026.09.09 | ₩85,842 | ₩90,683 | ₩85,158 | ₩90,241 | +5.12% | 276.5만 |
|---|
| 2026.09.08 | ₩82,288 | ₩88,551 | ₩82,288 | ₩87,974 | +6.91% | 337.9만 |
|---|
| 2026.09.04 | ₩83,871 | ₩85,131 | ₩81,792 | ₩84,018 | +0.18% | 147만 |
|---|
| 2026.09.03 | ₩83,616 | ₩85,681 | ₩80,934 | ₩84,782 | +1.40% | 217.3만 |
|---|
| 2026.09.02 | ₩80,786 | ₩85,145 | ₩79,673 | ₩82,677 | +2.34% | 160.5만 |
|---|
| 2026.09.01 | ₩82,865 | ₩83,589 | ₩80,136 | ₩80,437 | -2.93% | 196.1만 |
|---|
| 2026.08.31 | ₩81,175 | ₩84,005 | ₩78,721 | ₩83,750 | +3.17% | 265.6만 |
|---|
| 2026.08.28 | ₩85,668 | ₩87,170 | ₩81,564 | ₩82,529 | -3.66% | 236.1만 |
|---|
| 2026.08.27 | ₩85,963 | ₩88,162 | ₩84,487 | ₩86,968 | +1.17% | 233.2만 |
|---|
| 2026.08.26 | ₩85,413 | ₩87,518 | ₩83,710 | ₩86,177 | +0.89% | 307.8만 |
|---|
| 2026.08.25 | ₩86,097 | ₩89,771 | ₩83,830 | ₩86,794 | +0.81% | 412.8만 |
|---|
| 2026.08.24 | ₩84,689 | ₩86,331 | ₩81,715 | ₩85,560 | +1.03% | 374.2만 |
|---|
| 2026.08.21 | ₩86,351 | ₩87,800 | ₩82,811 | ₩87,330 | +1.13% | 324.8만 |
|---|
| 2026.08.20 | ₩81,403 | ₩86,539 | ₩81,396 | ₩85,654 | +5.22% | 323만 |
|---|
| 2026.08.19 | ₩78,412 | ₩83,629 | ₩77,554 | ₩83,401 | +6.36% | 391만 |
|---|
| 2026.08.18 | ₩76,441 | ₩78,855 | ₩74,094 | ₩74,604 | -2.40% | 197만 |
|---|
| 2026.08.17 | ₩74,751 | ₩78,774 | ₩74,590 | ₩77,769 | +4.04% | 225.7만 |
|---|
| 2026.08.14 | ₩76,642 | ₩77,983 | ₩74,832 | ₩75,221 | -1.85% | 201.5만 |
|---|
| 2026.08.13 | ₩76,830 | ₩79,767 | ₩74,738 | ₩77,983 | +1.50% | 286.6만 |
|---|
| 2026.08.12 | ₩78,600 | ₩79,619 | ₩75,851 | ₩77,447 | -1.47% | 374.4만 |
|---|
| 2026.08.11 | ₩78,359 | ₩81,390 | ₩76,790 | ₩78,426 | +0.09% | 433.5만 |
|---|
| 2026.08.10 | ₩69,615 | ₩80,290 | ₩68,140 | ₩78,546 | +12.83% | 599.6만 |
|---|
| 2026.08.07 | ₩61,032 | ₩70,031 | ₩59,530 | ₩69,776 | +14.33% | 543.4만 |
|---|
| 2026.08.06 | ₩62,802 | ₩63,030 | ₩60,067 | ₩61,153 | -2.63% | 251.5만 |
|---|
| 2026.08.05 | ₩64,774 | ₩65,967 | ₩63,459 | ₩63,647 | -1.74% | 249.8만 |
|---|
| 2026.08.04 | ₩63,071 | ₩64,479 | ₩61,589 | ₩64,184 | +1.76% | 265.5만 |
|---|
| 2026.08.03 | ₩62,252 | ₩64,499 | ₩60,630 | ₩63,044 | +1.27% | 339.7만 |
|---|
| 2026.07.31 | ₩66,863 | ₩67,509 | ₩62,024 | ₩63,392 | -5.19% | 286.9만 |
|---|
| 2026.07.30 | ₩64,277 | ₩66,839 | ₩63,044 | ₩66,289 | +3.13% | 225.8만 |
|---|
| 2026.07.29 | ₩63,433 | ₩65,015 | ₩61,099 | ₩62,118 | -2.07% | 239.1만 |
|---|
| 2026.07.28 | ₩61,582 | ₩63,526 | ₩60,375 | ₩63,097 | +2.46% | 257.1만 |
|---|
| 2026.07.27 | ₩62,159 | ₩63,406 | ₩60,362 | ₩61,582 | -0.93% | 210.8만 |
|---|
| 2026.07.24 | ₩65,096 | ₩65,404 | ₩61,059 | ₩62,051 | -4.68% | 267.2만 |
|---|
| 2026.07.23 | ₩62,789 | ₩66,383 | ₩62,789 | ₩64,452 | +2.65% | 298.5만 |
|---|
| 2026.07.22 | ₩62,480 | ₩64,170 | ₩61,636 | ₩63,097 | +0.99% | 282.3만 |
|---|
| 2026.07.21 | ₩57,277 | ₩63,366 | ₩56,231 | ₩63,299 | +10.51% | 246.5만 |
|---|
| 2026.07.20 | ₩58,082 | ₩59,275 | ₩56,231 | ₩57,961 | -0.21% | 238.4만 |
|---|
| 2026.07.17 | ₩58,256 | ₩59,651 | ₩57,331 | ₩58,658 | +0.69% | 256.7만 |
|---|
| 2026.07.16 | ₩60,254 | ₩61,327 | ₩56,553 | ₩59,651 | -1.00% | 471.7만 |
|---|
| 2026.07.15 | ₩61,434 | ₩62,118 | ₩59,651 | ₩61,354 | -0.13% | 474.7만 |
|---|
| 2026.07.14 | ₩57,666 | ₩61,448 | ₩56,821 | ₩61,408 | +6.49% | 383.6만 |
|---|
| 2026.07.13 | ₩57,217 | ₩58,980 | ₩55,789 | ₩56,016 | -2.10% | 249.7만 |
|---|
| 2026.07.10 | ₩57,518 | ₩57,974 | ₩55,574 | ₩57,304 | -0.37% | 283.3만 |
|---|
| 2026.07.09 | ₩51,403 | ₩57,800 | ₩51,403 | ₩57,800 | +12.44% | 299.8만 |
|---|
| 2026.07.08 | ₩49,620 | ₩50,257 | ₩47,098 | ₩50,250 | +1.27% | 310만 |
|---|
| 2026.07.07 | ₩53,401 | ₩54,246 | ₩49,633 | ₩50,733 | -5.00% | 243.3만 |
|---|
| 2026.07.06 | ₩52,637 | ₩54,394 | ₩50,867 | ₩53,643 | +1.91% | 233만 |
|---|
| 2026.07.02 | ₩52,677 | ₩53,415 | ₩51,215 | ₩52,315 | -0.69% | 277.2만 |
|---|
| 2026.07.01 | ₩51,685 | ₩53,750 | ₩50,491 | ₩52,369 | +1.32% | 325.6만 |
|---|
| 2026.06.30 | ₩49,821 | ₩51,866 | ₩48,560 | ₩51,417 | +3.20% | 280.9만 |
|---|
| 2026.06.29 | ₩49,901 | ₩50,277 | ₩48,118 | ₩49,821 | -0.16% | 275.3만 |
|---|
| 2026.06.26 | ₩47,621 | ₩49,687 | ₩46,361 | ₩49,284 | +3.49% | 926.8만 |
|---|
| 2026.06.25 | ₩46,260 | ₩49,459 | ₩46,260 | ₩47,916 | +3.58% | 294.8만 |
|---|
| 2026.06.24 | ₩43,907 | ₩47,132 | ₩43,786 | ₩46,401 | +5.68% | 265.3만 |
|---|
| 2026.06.23 | ₩42,807 | ₩44,737 | ₩41,975 | ₩42,740 | -0.16% | 329.4만 |
|---|
| 2026.06.22 | ₩47,373 | ₩49,070 | ₩43,866 | ₩44,175 | -6.75% | 426.8만 |
|---|
| 2026.06.18 | ₩44,242 | ₩47,796 | ₩44,027 | ₩46,609 | +5.35% | 360.9만 |
|---|
| 2026.06.17 | ₩42,203 | ₩45,087 | ₩41,939 | ₩43,089 | +2.10% | 472.3만 |
|---|
| 2026.06.16 | ₩43,343 | ₩44,979 | ₩42,378 | ₩42,579 | -1.76% | 296.2만 |
|---|
| 2026.06.15 | ₩39,870 | ₩43,357 | ₩39,777 | ₩43,209 | +8.38% | 447.9만 |
|---|
| 2026.06.12 | ₩39,548 | ₩40,232 | ₩38,073 | ₩38,676 | -2.20% | 200.6만 |
|---|
| 2026.06.11 | ₩39,347 | ₩39,722 | ₩37,563 | ₩38,958 | -0.99% | 296.1만 |
|---|
| 2026.06.10 | ₩41,010 | ₩41,784 | ₩38,918 | ₩39,039 | -4.81% | 325.2만 |
|---|
| 2026.06.09 | ₩39,454 | ₩41,399 | ₩38,328 | ₩41,023 | +3.98% | 328.6만 |
|---|
| 2026.06.08 | ₩42,431 | ₩42,485 | ₩38,934 | ₩39,132 | -7.77% | 310.7만 |
|---|
| 2026.06.05 | ₩43,974 | ₩44,349 | ₩40,594 | ₩41,627 | -5.34% | 380.2만 |
|---|
| 2026.06.04 | ₩43,290 | ₩47,802 | ₩43,129 | ₩44,926 | +3.78% | 415.2만 |
|---|
| 2026.06.03 | ₩41,734 | ₩43,330 | ₩40,114 | ₩43,129 | +3.34% | 338.1만 |
|---|
| 2026.06.02 | ₩39,213 | ₩41,774 | ₩38,650 | ₩41,184 | +5.03% | 309.5만 |
|---|
| 2026.06.01 | ₩37,577 | ₩40,125 | ₩36,587 | ₩39,682 | +5.60% | 302.6만 |
|---|
| 2026.05.29 | ₩37,309 | ₩38,703 | ₩36,618 | ₩37,959 | +1.74% | 291.5만 |
|---|
| 2026.05.28 | ₩33,835 | ₩37,778 | ₩33,795 | ₩37,537 | +10.94% | 345.8만 |
|---|
| 2026.05.27 | ₩32,964 | ₩34,298 | ₩31,810 | ₩34,211 | +3.78% | 356.9만 |
|---|
| 2026.05.26 | ₩32,213 | ₩33,500 | ₩30,885 | ₩33,017 | +2.50% | 197만 |
|---|
| 2026.05.22 | ₩32,856 | ₩33,835 | ₩31,428 | ₩31,757 | -3.35% | 379.8만 |
|---|
| 2026.05.21 | ₩31,676 | ₩33,352 | ₩31,006 | ₩33,098 | +4.49% | 406.1만 |
|---|
| 2026.05.20 | ₩30,147 | ₩32,246 | ₩29,490 | ₩32,159 | +6.67% | 292.6만 |
|---|
| 2026.05.19 | ₩28,766 | ₩30,348 | ₩28,002 | ₩29,892 | +3.92% | 232.1만 |
|---|
| 2026.05.18 | ₩28,511 | ₩29,933 | ₩28,256 | ₩28,766 | +0.89% | 265.3만 |
|---|
| 2026.05.15 | ₩28,310 | ₩29,128 | ₩27,921 | ₩28,431 | +0.43% | 273.1만 |
|---|
| 2026.05.14 | ₩28,444 | ₩30,201 | ₩28,431 | ₩28,860 | +1.46% | 278.4만 |
|---|
| 2026.05.13 | ₩27,814 | ₩28,310 | ₩27,358 | ₩28,256 | +1.59% | 210.6만 |
|---|
| 2026.05.12 | ₩27,492 | ₩28,435 | ₩27,183 | ₩28,055 | +2.05% | 274.5만 |
|---|
| 2026.05.11 | ₩28,504 | ₩29,101 | ₩27,063 | ₩27,492 | -3.55% | 288.5만 |
|---|
| 2026.05.08 | ₩28,256 | ₩29,490 | ₩26,580 | ₩28,967 | +2.52% | 483.2만 |
|---|
| 2026.05.07 | ₩30,657 | ₩30,757 | ₩29,651 | ₩30,067 | -1.92% | 228만 |
|---|
| 2026.05.06 | ₩30,161 | ₩31,046 | ₩29,343 | ₩30,496 | +1.11% | 280.2만 |
|---|
| 2026.05.05 | ₩29,939 | ₩30,201 | ₩28,766 | ₩29,517 | -1.41% | 306.3만 |
|---|
| 2026.05.04 | ₩29,758 | ₩30,187 | ₩28,712 | ₩29,034 | -2.43% | 251.9만 |
|---|
| 2026.05.01 | ₩29,571 | ₩30,483 | ₩28,779 | ₩30,080 | +1.72% | 242.2만 |
|---|
| 2026.04.30 | ₩27,948 | ₩29,852 | ₩27,505 | ₩29,571 | +5.81% | 250.1만 |
|---|
| 2026.04.29 | ₩28,203 | ₩28,806 | ₩26,191 | ₩27,090 | -3.95% | 271만 |
|---|
| 2026.04.28 | ₩29,544 | ₩29,557 | ₩28,270 | ₩28,659 | -3.00% | 184.6만 |
|---|
| 2026.04.27 | ₩29,544 | ₩31,435 | ₩29,396 | ₩29,879 | +1.13% | 304.4만 |
|---|
| 2026.04.24 | ₩28,753 | ₩29,705 | ₩28,471 | ₩29,611 | +2.99% | 157.7만 |
|---|
| 2026.04.23 | ₩30,214 | ₩30,335 | ₩27,653 | ₩28,726 | -4.93% | 350.1만 |
|---|
| 2026.04.22 | ₩31,166 | ₩31,555 | ₩29,638 | ₩30,617 | -1.76% | 287.4만 |
|---|
| 2026.04.21 | ₩32,508 | ₩33,768 | ₩30,684 | ₩30,804 | -5.24% | 400.5만 |
|---|
| 2026.04.20 | ₩34,667 | ₩35,002 | ₩32,910 | ₩32,977 | -4.87% | 360.2만 |
|---|
| 2026.04.17 | ₩34,962 | ₩35,465 | ₩34,385 | ₩34,975 | +0.04% | 203.7만 |
|---|
| 2026.04.16 | ₩34,010 | ₩34,291 | ₩32,575 | ₩33,849 | -0.47% | 179.9만 |
|---|
| 2026.04.15 | ₩33,259 | ₩34,452 | ₩32,977 | ₩33,996 | +2.22% | 241.4만 |
|---|
| 2026.04.14 | ₩32,440 | ₩33,916 | ₩32,117 | ₩33,259 | +2.52% | 283.9만 |
|---|
| 2026.04.13 | ₩31,180 | ₩32,588 | ₩30,731 | ₩31,622 | +1.42% | 268.4만 |
|---|
| 2026.04.10 | ₩31,180 | ₩31,689 | ₩30,255 | ₩31,207 | +0.09% | 174.1만 |
|---|
| 2026.04.09 | ₩30,684 | ₩31,247 | ₩29,785 | ₩30,845 | +0.52% | 211.9만 |
|---|
| 2026.04.08 | ₩30,976 | ₩31,716 | ₩30,067 | ₩30,871 | -0.34% | 263.6만 |
|---|
| 2026.04.07 | ₩29,195 | ₩29,705 | ₩28,645 | ₩29,262 | +0.23% | 198.5만 |
|---|
| 2026.04.06 | ₩29,973 | ₩30,496 | ₩29,222 | ₩29,356 | -2.06% | 319.4만 |
|---|
| 2026.04.02 | ₩28,699 | ₩30,724 | ₩28,310 | ₩29,946 | +4.35% | 127.7만 |
|---|
| 2026.04.01 | ₩28,994 | ₩30,925 | ₩28,994 | ₩29,571 | +1.99% | 242.8만 |
|---|
| 2026.03.31 | ₩28,162 | ₩28,652 | ₩27,197 | ₩28,471 | +1.10% | 256.7만 |
|---|
| 2026.03.30 | ₩26,352 | ₩26,674 | ₩25,775 | ₩26,567 | +0.81% | 151.9만 |
|---|
| 2026.03.27 | ₩26,915 | ₩27,009 | ₩25,681 | ₩26,124 | -2.94% | 205.3만 |
|---|
| 2026.03.26 | ₩27,599 | ₩28,431 | ₩27,264 | ₩27,398 | -0.73% | 136.6만 |
|---|
| 2026.03.25 | ₩27,090 | ₩28,323 | ₩26,573 | ₩28,042 | +3.51% | 273.4만 |
|---|
| 2026.03.24 | ₩25,185 | ₩26,687 | ₩25,172 | ₩26,567 | +5.48% | 160.4만 |
|---|
| 2026.03.23 | ₩24,863 | ₩26,124 | ₩24,542 | ₩25,668 | +3.24% | 320.3만 |
|---|
| 2026.03.20 | ₩24,703 | ₩25,011 | ₩24,253 | ₩24,662 | -0.16% | 234.6만 |
|---|
| 2026.03.19 | ₩22,785 | ₩24,729 | ₩22,597 | ₩24,649 | +8.18% | 174.9만 |
|---|
| 2026.03.18 | ₩24,032 | ₩24,186 | ₩23,120 | ₩23,268 | -3.18% | 234.7만 |
|---|
| 2026.03.17 | ₩22,517 | ₩24,340 | ₩22,382 | ₩24,260 | +7.74% | 260.2만 |
|---|
| 2026.03.16 | ₩25,641 | ₩25,842 | ₩21,323 | ₩22,382 | -12.71% | 560.4만 |
|---|
| 2026.03.13 | ₩25,440 | ₩26,580 | ₩25,011 | ₩25,199 | -0.95% | 173.6만 |
|---|
| 2026.03.12 | ₩27,130 | ₩27,210 | ₩25,212 | ₩25,400 | -6.38% | 216.9만 |
|---|
| 2026.03.11 | ₩27,277 | ₩27,613 | ₩26,821 | ₩27,438 | +0.59% | 147.6만 |
|---|
| 2026.03.10 | ₩28,216 | ₩28,471 | ₩26,902 | ₩27,438 | -2.76% | 171.2만 |
|---|
| 2026.03.09 | ₩27,479 | ₩28,498 | ₩27,157 | ₩28,042 | +2.05% | 165.7만 |
|---|
| 2026.03.06 | ₩28,189 | ₩28,739 | ₩27,586 | ₩27,908 | -1.00% | 161.6만 |
|---|
| 2026.03.05 | ₩29,276 | ₩30,751 | ₩28,632 | ₩29,021 | -0.87% | 187.4만 |
|---|
| 2026.03.04 | ₩30,322 | ₩30,965 | ₩29,778 | ₩30,000 | -1.06% | 197.5만 |
|---|
| 2026.03.03 | ₩29,010 | ₩31,247 | ₩28,498 | ₩30,335 | +4.57% | 243.5만 |
|---|
| 2026.03.02 | ₩30,080 | ₩31,193 | ₩29,276 | ₩31,032 | +3.17% | 305.1만 |
|---|
| 2026.02.27 | ₩28,940 | ₩30,985 | ₩28,443 | ₩30,912 | +6.81% | 375.7만 |
|---|
| 2026.02.26 | ₩26,365 | ₩29,732 | ₩26,365 | ₩29,678 | +12.56% | 371.4만 |
|---|
| 2026.02.25 | ₩26,030 | ₩26,553 | ₩25,614 | ₩26,365 | +1.29% | 244.5만 |
|---|
| 2026.02.24 | ₩25,373 | ₩25,789 | ₩24,833 | ₩25,614 | +0.95% | 231.7만 |
|---|
| 2026.02.23 | ₩24,783 | ₩25,373 | ₩24,568 | ₩25,333 | +2.22% | 216.8만 |
|---|
| 2026.02.20 | ₩25,681 | ₩26,674 | ₩25,172 | ₩25,319 | -1.41% | 230.5만 |
|---|
| 2026.02.19 | ₩25,923 | ₩26,365 | ₩24,998 | ₩25,735 | -0.72% | 237.7만 |
|---|
| 2026.02.18 | ₩24,951 | ₩26,526 | ₩24,783 | ₩26,245 | +5.19% | 257.5만 |
|---|
| 2026.02.17 | ₩24,072 | ₩26,178 | ₩23,978 | ₩24,971 | +3.73% | 290.7만 |
|---|
| 2026.02.13 | ₩25,802 | ₩28,015 | ₩23,656 | ₩24,300 | -5.82% | 458.3만 |
|---|
| 2026.02.12 | ₩25,483 | ₩25,681 | ₩23,147 | ₩23,482 | -7.85% | 369.9만 |
|---|
| 2026.02.11 | ₩25,561 | ₩25,735 | ₩24,811 | ₩25,681 | +0.47% | 181만 |
|---|
| 2026.02.10 | ₩24,837 | ₩26,057 | ₩24,622 | ₩25,681 | +3.40% | 350.1만 |
|---|
| 2026.02.09 | ₩24,729 | ₩25,252 | ₩24,086 | ₩24,863 | +0.54% | 274.9만 |
|---|
| 2026.02.06 | ₩24,568 | ₩25,091 | ₩23,737 | ₩24,957 | +1.58% | 323.6만 |
|---|
| 2026.02.05 | ₩25,038 | ₩25,963 | ₩23,294 | ₩23,737 | -5.20% | 425.7만 |
|---|
| 2026.02.04 | ₩26,003 | ₩26,238 | ₩25,333 | ₩25,561 | -1.70% | 255.3만 |
|---|
| 2026.02.03 | ₩27,036 | ₩27,472 | ₩25,541 | ₩25,856 | -4.37% | 275.6만 |
|---|
| 2026.02.02 | ₩27,090 | ₩27,465 | ₩26,325 | ₩26,754 | -1.24% | 217.7만 |
|---|
| 2026.01.30 | ₩27,599 | ₩27,733 | ₩26,580 | ₩27,090 | -1.85% | 272.1만 |
|---|
| 2026.01.29 | ₩28,055 | ₩28,055 | ₩26,781 | ₩27,894 | -0.57% | 339만 |
|---|
| 2026.01.28 | ₩28,967 | ₩28,967 | ₩28,156 | ₩28,270 | -2.41% | 176.5만 |
|---|
| 2026.01.27 | ₩29,584 | ₩29,960 | ₩28,846 | ₩28,994 | -1.99% | 161.3만 |
|---|
| 2026.01.26 | ₩29,329 | ₩30,456 | ₩29,115 | ₩30,174 | +2.88% | 166.4만 |
|---|
| 2026.01.23 | ₩30,932 | ₩31,596 | ₩29,597 | ₩30,013 | -2.97% | 391.7만 |
|---|
| 2026.01.22 | ₩30,711 | ₩31,555 | ₩30,260 | ₩31,099 | +1.27% | 270.8만 |
|---|
| 2026.01.21 | ₩29,772 | ₩30,442 | ₩28,629 | ₩30,415 | +2.16% | 231.9만 |
|---|
| 2026.01.20 | ₩26,325 | ₩29,778 | ₩25,936 | ₩29,571 | +12.33% | 294.7만 |
|---|
| 2026.01.16 | ₩28,431 | ₩28,632 | ₩27,344 | ₩27,519 | -3.21% | 163.2만 |
|---|
| 2026.01.15 | ₩28,136 | ₩28,836 | ₩26,835 | ₩28,431 | +1.05% | 177.7만 |
|---|
| 2026.01.14 | ₩27,411 | ₩28,109 | ₩26,867 | ₩28,055 | +2.35% | 184.8만 |
|---|
| 2026.01.13 | ₩26,741 | ₩27,800 | ₩26,151 | ₩27,519 | +2.91% | 289.7만 |
|---|
| 2026.01.12 | ₩28,082 | ₩28,404 | ₩24,682 | ₩26,553 | -5.44% | 460.9만 |
|---|
| 2026.01.09 | ₩26,003 | ₩27,787 | ₩25,836 | ₩27,438 | +5.52% | 406.1만 |
|---|
| 2026.01.08 | ₩26,935 | ₩26,935 | ₩25,534 | ₩25,869 | -3.96% | 285.6만 |
|---|
| 2026.01.07 | ₩25,681 | ₩27,224 | ₩25,581 | ₩26,808 | +4.39% | 297.2만 |
|---|
| 2026.01.06 | ₩24,582 | ₩26,030 | ₩24,421 | ₩25,896 | +5.35% | 340.4만 |
|---|
| 2026.01.05 | ₩22,637 | ₩24,649 | ₩22,503 | ₩24,568 | +8.53% | 289만 |
|---|
| 2026.01.02 | ₩21,873 | ₩23,026 | ₩21,759 | ₩22,289 | +1.90% | 193.5만 |
|---|
| 2025.12.31 | ₩21,672 | ₩22,101 | ₩21,457 | ₩21,873 | +0.93% | 158.2만 |
|---|
| 2025.12.30 | ₩21,739 | ₩21,926 | ₩21,336 | ₩21,846 | +0.49% | 146.8만 |
|---|
| 2025.12.29 | ₩21,926 | ₩22,087 | ₩21,390 | ₩21,658 | -1.22% | 146.9만 |
|---|
| 2025.12.26 | ₩22,315 | ₩22,429 | ₩21,926 | ₩22,114 | -0.90% | 89.6만 |
|---|
| 2025.12.24 | ₩22,087 | ₩22,604 | ₩21,792 | ₩22,382 | +1.34% | 94만 |
|---|
| 2025.12.23 | ₩22,450 | ₩22,450 | ₩21,605 | ₩22,128 | -1.43% | 233.6만 |
|---|
| 2025.12.22 | ₩21,524 | ₩22,758 | ₩21,323 | ₩22,718 | +5.55% | 227.5만 |
|---|
| 2025.12.19 | ₩21,538 | ₩21,859 | ₩21,216 | ₩21,524 | -0.06% | 204.8만 |
|---|
| 2025.12.18 | ₩21,699 | ₩22,396 | ₩21,417 | ₩21,457 | -1.11% | 201.6만 |
|---|
| 2025.12.17 | ₩21,068 | ₩21,833 | ₩20,921 | ₩21,122 | +0.25% | 218.3만 |
|---|
| 2025.12.16 | ₩21,108 | ₩21,299 | ₩20,585 | ₩21,068 | -0.19% | 178.3만 |
|---|
| 2025.12.15 | ₩21,484 | ₩21,497 | ₩20,357 | ₩21,135 | -1.62% | 277.3만 |
|---|
| 2025.12.12 | ₩22,181 | ₩22,369 | ₩20,679 | ₩20,733 | -6.53% | 250.5만 |
|---|
| 2025.12.11 | ₩22,771 | ₩23,214 | ₩21,585 | ₩22,181 | -2.59% | 243.4만 |
|---|
| 2025.12.10 | ₩23,724 | ₩24,646 | ₩23,341 | ₩23,509 | -0.90% | 295.2만 |
|---|
| 2025.12.09 | ₩23,388 | ₩23,952 | ₩23,268 | ₩23,925 | +2.29% | 203.8만 |
|---|
| 2025.12.08 | ₩24,300 | ₩24,407 | ₩23,227 | ₩23,428 | -3.59% | 137.3만 |
|---|
| 2025.12.05 | ₩24,166 | ₩24,407 | ₩23,321 | ₩23,831 | -1.39% | 191.4만 |
|---|
| 2025.12.04 | ₩23,603 | ₩24,548 | ₩22,879 | ₩24,340 | +3.12% | 182.6만 |
|---|
| 2025.12.03 | ₩24,059 | ₩24,823 | ₩23,884 | ₩23,965 | -0.39% | 171.7만 |
|---|
| 2025.12.02 | ₩23,911 | ₩24,367 | ₩23,683 | ₩24,059 | +0.62% | 185.3만 |
|---|
| 2025.12.01 | ₩24,689 | ₩25,138 | ₩23,972 | ₩24,247 | -1.79% | 247.5만 |
|---|
| 2025.11.28 | ₩25,252 | ₩25,864 | ₩24,716 | ₩25,226 | -0.11% | 157.1만 |
|---|
| 2025.11.26 | ₩24,920 | ₩25,722 | ₩24,770 | ₩25,145 | +0.90% | 315.5만 |
|---|
| 2025.11.25 | ₩26,821 | ₩27,277 | ₩25,346 | ₩25,574 | -4.65% | 516.1만 |
|---|
| 2025.11.24 | ₩24,703 | ₩27,177 | ₩24,300 | ₩26,996 | +9.28% | 522.6만 |
|---|
| 2025.11.21 | ₩22,074 | ₩24,971 | ₩21,940 | ₩24,595 | +11.42% | 408.6만 |
|---|
| 2025.11.20 | ₩21,725 | ₩23,013 | ₩21,605 | ₩22,074 | +1.60% | 372만 |
|---|
| 2025.11.19 | ₩20,827 | ₩21,551 | ₩20,675 | ₩20,988 | +0.77% | 168만 |
|---|
| 2025.11.18 | ₩20,961 | ₩21,135 | ₩20,357 | ₩20,867 | -0.45% | 234.1만 |
|---|
| 2025.11.17 | ₩21,055 | ₩22,161 | ₩20,787 | ₩21,055 | 0.00% | 233.6만 |
|---|
| 2025.11.14 | ₩20,559 | ₩21,859 | ₩20,277 | ₩21,310 | +3.65% | 327.3만 |
|---|
| 2025.11.13 | ₩21,994 | ₩22,624 | ₩21,323 | ₩21,926 | -0.30% | 346.9만 |
|---|
| 2025.11.12 | ₩22,262 | ₩23,133 | ₩22,061 | ₩22,382 | +0.54% | 281.9만 |
|---|
| 2025.11.11 | ₩22,798 | ₩23,737 | ₩22,101 | ₩22,248 | -2.41% | 445.6만 |
|---|
| 2025.11.10 | ₩21,068 | ₩23,174 | ₩20,974 | ₩22,905 | +8.72% | 504.7만 |
|---|
| 2025.11.07 | ₩19,191 | ₩20,465 | ₩18,212 | ₩20,451 | +6.57% | 783만 |
|---|
| 2025.11.06 | ₩17,648 | ₩17,917 | ₩17,166 | ₩17,434 | -1.22% | 345.4만 |
|---|
| 2025.11.05 | ₩17,823 | ₩18,306 | ₩17,434 | ₩18,091 | +1.50% | 264만 |
|---|
| 2025.11.04 | ₩17,863 | ₩18,560 | ₩17,514 | ₩17,917 | +0.30% | 244.8만 |
|---|
| 2025.11.03 | ₩18,332 | ₩18,386 | ₩17,286 | ₩18,373 | +0.22% | 225.8만 |
|---|
| 2025.10.31 | ₩16,844 | ₩18,574 | ₩16,683 | ₩18,292 | +8.60% | 261.4만 |
|---|
| 2025.10.30 | ₩17,112 | ₩17,508 | ₩16,549 | ₩16,683 | -2.51% | 186.9만 |
|---|
| 2025.10.29 | ₩17,581 | ₩18,104 | ₩17,166 | ₩17,300 | -1.60% | 204만 |
|---|
| 2025.10.28 | ₩18,158 | ₩18,251 | ₩17,588 | ₩17,890 | -1.48% | 175.5만 |
|---|
| 2025.10.27 | ₩18,534 | ₩18,587 | ₩18,118 | ₩18,225 | -1.66% | 216.2만 |
|---|
| 2025.10.24 | ₩18,332 | ₩18,695 | ₩18,104 | ₩18,467 | +0.73% | 343만 |
|---|
| 2025.10.23 | ₩16,468 | ₩17,950 | ₩16,421 | ₩17,917 | +8.79% | 259.1만 |
|---|
| 2025.10.22 | ₩17,420 | ₩17,528 | ₩16,200 | ₩16,442 | -5.62% | 315.3만 |
|---|
| 2025.10.21 | ₩17,635 | ₩17,903 | ₩17,105 | ₩17,474 | -0.91% | 246.8만 |
|---|
| 2025.10.20 | ₩15,972 | ₩18,037 | ₩15,919 | ₩17,622 | +10.33% | 608.2만 |
|---|
| 2025.10.17 | ₩16,428 | ₩16,750 | ₩15,831 | ₩15,865 | -3.43% | 223만 |
|---|
| 2025.10.16 | ₩16,093 | ₩16,973 | ₩16,079 | ₩16,602 | +3.17% | 245.3만 |
|---|
| 2025.10.15 | ₩15,744 | ₩16,281 | ₩15,583 | ₩15,945 | +1.28% | 246만 |
|---|
| 2025.10.14 | ₩15,194 | ₩15,771 | ₩14,966 | ₩15,476 | +1.85% | 169.6만 |
|---|
| 2025.10.13 | ₩15,664 | ₩15,724 | ₩15,221 | ₩15,556 | -0.68% | 154.4만 |
|---|
| 2025.10.10 | ₩15,851 | ₩15,972 | ₩14,993 | ₩15,382 | -2.96% | 317.4만 |
|---|