시장 데이터를 불러오는 중
전체 종목
유니사이시브 테라퓨틱스 과거 주가
Unicycive Therapeutics, Inc. - Common Stock · UNCY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unicycive Therapeutics, Inc. - Common Stock · UNCY · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,454 | ₩5,628 | ₩5,427 | ₩5,507 | +0.98% | 55.1만 |
| 2026.10.08 | ₩5,574 | ₩5,627 | ₩5,400 | ₩5,454 | -2.16% | 117.6만 |
| 2026.10.07 | ₩5,561 | ₩5,655 | ₩5,467 | ₩5,601 | +0.72% | 59.1만 |
| 2026.10.06 | ₩5,628 | ₩5,754 | ₩5,561 | ₩5,668 | +0.71% | 78.5만 |
| 2026.10.05 | ₩5,655 | ₩5,729 | ₩5,521 | ₩5,615 | -0.71% | 68.1만 |
| 2026.10.02 | ₩6,191 | ₩6,191 | ₩5,481 | ₩5,655 | -8.66% | 151만 |
| 2026.10.01 | ₩6,311 | ₩6,378 | ₩6,090 | ₩6,097 | -3.40% | 106.9만 |
| 2026.09.30 | ₩6,177 | ₩6,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,291 |
| +1.84% |
| 86.3만 |
| 2026.09.29 | ₩6,244 | ₩6,298 | ₩5,735 | ₩6,097 | -2.36% | 230.7만 |
|---|
| 2026.09.28 | ₩6,244 | ₩6,271 | ₩6,070 | ₩6,218 | -0.43% | 60.2만 |
|---|
| 2026.09.25 | ₩6,472 | ₩6,499 | ₩6,244 | ₩6,291 | -2.80% | 49.4만 |
|---|
| 2026.09.24 | ₩6,445 | ₩6,506 | ₩6,191 | ₩6,445 | 0.00% | 66만 |
|---|
| 2026.09.23 | ₩6,620 | ₩6,646 | ₩6,338 | ₩6,445 | -2.63% | 77.2만 |
|---|
| 2026.09.22 | ₩6,432 | ₩6,660 | ₩6,378 | ₩6,646 | +3.33% | 58.8만 |
|---|
| 2026.09.21 | ₩6,499 | ₩6,499 | ₩6,358 | ₩6,392 | -1.65% | 44.8만 |
|---|
| 2026.09.18 | ₩6,432 | ₩6,499 | ₩6,378 | ₩6,432 | 0.00% | 110.8만 |
|---|
| 2026.09.17 | ₩6,512 | ₩6,539 | ₩6,311 | ₩6,392 | -1.85% | 64.7만 |
|---|
| 2026.09.16 | ₩6,499 | ₩6,566 | ₩6,286 | ₩6,405 | -1.44% | 90.4만 |
|---|
| 2026.09.15 | ₩6,901 | ₩6,901 | ₩6,311 | ₩6,311 | -8.54% | 169.1만 |
|---|
| 2026.09.14 | ₩7,062 | ₩7,169 | ₩6,874 | ₩6,901 | -2.28% | 67.1만 |
|---|
| 2026.09.11 | ₩7,156 | ₩7,236 | ₩6,995 | ₩7,089 | -0.94% | 111.7만 |
|---|
| 2026.09.10 | ₩6,794 | ₩7,531 | ₩6,754 | ₩7,116 | +4.73% | 124.2만 |
|---|
| 2026.09.09 | ₩6,740 | ₩6,888 | ₩6,714 | ₩6,861 | +1.79% | 90.7만 |
|---|
| 2026.09.08 | ₩6,874 | ₩6,995 | ₩6,734 | ₩6,740 | -1.95% | 81.7만 |
|---|
| 2026.09.04 | ₩7,022 | ₩7,022 | ₩6,861 | ₩6,915 | -1.53% | 49.3만 |
|---|
| 2026.09.03 | ₩6,968 | ₩7,156 | ₩6,807 | ₩7,102 | +1.92% | 83.6만 |
|---|
| 2026.09.02 | ₩6,834 | ₩6,995 | ₩6,781 | ₩6,955 | +1.76% | 76.1만 |
|---|
| 2026.09.01 | ₩6,874 | ₩6,982 | ₩6,754 | ₩6,767 | -1.56% | 67.1만 |
|---|
| 2026.08.31 | ₩7,062 | ₩7,062 | ₩6,874 | ₩6,968 | -1.33% | 57.4만 |
|---|
| 2026.08.28 | ₩7,370 | ₩7,370 | ₩7,049 | ₩7,055 | -4.27% | 60.9만 |
|---|
| 2026.08.27 | ₩7,276 | ₩7,390 | ₩7,263 | ₩7,370 | +1.29% | 36.6만 |
|---|
| 2026.08.26 | ₩7,317 | ₩7,437 | ₩7,169 | ₩7,276 | -0.55% | 90.6만 |
|---|
| 2026.08.25 | ₩7,236 | ₩7,397 | ₩7,129 | ₩7,330 | +1.30% | 41.6만 |
|---|
| 2026.08.24 | ₩7,558 | ₩7,558 | ₩7,049 | ₩7,156 | -5.32% | 74.3만 |
|---|
| 2026.08.21 | ₩7,384 | ₩7,732 | ₩7,370 | ₩7,544 | +2.18% | 101.3만 |
|---|
| 2026.08.20 | ₩7,504 | ₩7,611 | ₩7,250 | ₩7,303 | -2.68% | 64.3만 |
|---|
| 2026.08.19 | ₩7,705 | ₩7,759 | ₩7,424 | ₩7,477 | -2.96% | 84.6만 |
|---|
| 2026.08.18 | ₩7,464 | ₩7,839 | ₩7,451 | ₩7,544 | +1.08% | 73.9만 |
|---|
| 2026.08.17 | ₩7,370 | ₩7,518 | ₩7,243 | ₩7,464 | +1.27% | 57.6만 |
|---|
| 2026.08.14 | ₩7,263 | ₩7,571 | ₩7,236 | ₩7,384 | +1.66% | 76.8만 |
|---|
| 2026.08.13 | ₩7,183 | ₩7,290 | ₩6,848 | ₩7,236 | +0.75% | 96.6만 |
|---|
| 2026.08.12 | ₩6,888 | ₩7,413 | ₩6,756 | ₩7,223 | +4.86% | 151.1만 |
|---|
| 2026.08.11 | ₩6,781 | ₩6,821 | ₩6,667 | ₩6,700 | -1.19% | 44.8만 |
|---|
| 2026.08.10 | ₩6,740 | ₩6,848 | ₩6,586 | ₩6,727 | -0.20% | 72.7만 |
|---|
| 2026.08.07 | ₩6,888 | ₩6,988 | ₩6,740 | ₩6,794 | -1.36% | 50.9만 |
|---|
| 2026.08.06 | ₩7,082 | ₩7,209 | ₩6,734 | ₩6,767 | -4.45% | 56.6만 |
|---|
| 2026.08.05 | ₩6,995 | ₩7,317 | ₩6,982 | ₩7,008 | +0.19% | 76.5만 |
|---|
| 2026.08.04 | ₩6,848 | ₩7,015 | ₩6,787 | ₩6,928 | +1.17% | 85.8만 |
|---|
| 2026.08.03 | ₩6,700 | ₩6,901 | ₩6,579 | ₩6,774 | +1.10% | 58.8만 |
|---|
| 2026.07.31 | ₩7,049 | ₩7,089 | ₩6,673 | ₩6,714 | -4.75% | 48.6만 |
|---|
| 2026.07.30 | ₩6,378 | ₩7,129 | ₩6,338 | ₩7,102 | +11.34% | 83.3만 |
|---|
| 2026.07.29 | ₩6,673 | ₩6,727 | ₩6,311 | ₩6,352 | -4.82% | 161.5만 |
|---|
| 2026.07.28 | ₩6,928 | ₩6,928 | ₩6,526 | ₩6,620 | -4.45% | 100.7만 |
|---|
| 2026.07.27 | ₩7,183 | ₩7,370 | ₩6,861 | ₩6,874 | -4.29% | 63.2만 |
|---|
| 2026.07.24 | ₩7,370 | ₩7,491 | ₩7,109 | ₩7,236 | -1.82% | 49.8만 |
|---|
| 2026.07.23 | ₩7,370 | ₩7,518 | ₩7,196 | ₩7,317 | -0.73% | 65만 |
|---|
| 2026.07.22 | ₩7,504 | ₩7,732 | ₩7,430 | ₩7,464 | -0.54% | 59.5만 |
|---|
| 2026.07.21 | ₩7,263 | ₩7,866 | ₩7,250 | ₩7,625 | +4.98% | 113.9만 |
|---|
| 2026.07.20 | ₩7,156 | ₩7,357 | ₩7,022 | ₩7,303 | +2.06% | 64.7만 |
|---|
| 2026.07.17 | ₩6,660 | ₩7,343 | ₩6,660 | ₩7,209 | +8.25% | 134.6만 |
|---|
| 2026.07.16 | ₩6,754 | ₩6,915 | ₩6,585 | ₩6,767 | +0.20% | 85.8만 |
|---|
| 2026.07.15 | ₩6,955 | ₩7,079 | ₩6,673 | ₩6,727 | -3.28% | 95.5만 |
|---|
| 2026.07.14 | ₩6,861 | ₩7,008 | ₩6,714 | ₩6,995 | +1.95% | 59.9만 |
|---|
| 2026.07.13 | ₩6,955 | ₩6,955 | ₩6,606 | ₩6,821 | -1.93% | 117.6만 |
|---|
| 2026.07.10 | ₩7,062 | ₩7,183 | ₩6,782 | ₩6,982 | -1.14% | 112.9만 |
|---|
| 2026.07.09 | ₩7,317 | ₩7,370 | ₩7,035 | ₩7,049 | -3.66% | 106.2만 |
|---|
| 2026.07.08 | ₩7,183 | ₩7,652 | ₩7,142 | ₩7,276 | +1.31% | 138.5만 |
|---|
| 2026.07.07 | ₩7,183 | ₩7,290 | ₩6,714 | ₩7,276 | +1.31% | 234.5만 |
|---|
| 2026.07.06 | ₩7,786 | ₩7,946 | ₩7,035 | ₩7,183 | -7.75% | 209.5만 |
|---|
| 2026.07.02 | ₩7,102 | ₩7,759 | ₩6,834 | ₩7,678 | +8.11% | 299만 |
|---|
| 2026.07.01 | ₩6,124 | ₩7,102 | ₩5,963 | ₩7,075 | +15.54% | 605.8만 |
|---|
| 2026.06.30 | ₩5,360 | ₩6,593 | ₩5,266 | ₩6,285 | +17.25% | 2012.6만 |
|---|
| 2026.06.29 | ₩9,796 | ₩10,787 | ₩9,702 | ₩10,318 | +5.34% | 259.4만 |
|---|
| 2026.06.26 | ₩11,015 | ₩11,296 | ₩9,045 | ₩9,554 | -13.26% | 742만 |
|---|
| 2026.06.25 | ₩10,600 | ₩11,471 | ₩10,600 | ₩11,002 | +3.79% | 126.6만 |
|---|
| 2026.06.24 | ₩10,841 | ₩11,028 | ₩10,291 | ₩10,573 | -2.47% | 112.3만 |
|---|
| 2026.06.23 | ₩10,399 | ₩11,310 | ₩10,338 | ₩10,747 | +3.35% | 175.3만 |
|---|
| 2026.06.22 | ₩9,340 | ₩11,043 | ₩9,340 | ₩10,546 | +12.91% | 269.8만 |
|---|
| 2026.06.18 | ₩9,648 | ₩9,824 | ₩8,925 | ₩9,179 | -4.86% | 147.8만 |
|---|
| 2026.06.17 | ₩9,715 | ₩9,863 | ₩9,327 | ₩9,447 | -2.76% | 113.9만 |
|---|
| 2026.06.16 | ₩9,541 | ₩10,050 | ₩9,353 | ₩9,608 | +0.70% | 111만 |
|---|
| 2026.06.15 | ₩9,970 | ₩10,291 | ₩9,474 | ₩9,541 | -4.30% | 103.8만 |
|---|
| 2026.06.12 | ₩10,305 | ₩10,479 | ₩9,702 | ₩9,715 | -5.72% | 94.4만 |
|---|
| 2026.06.11 | ₩10,412 | ₩10,794 | ₩9,997 | ₩10,305 | -1.03% | 68.2만 |
|---|
| 2026.06.10 | ₩9,595 | ₩10,868 | ₩9,582 | ₩10,305 | +7.40% | 103만 |
|---|
| 2026.06.09 | ₩9,072 | ₩9,796 | ₩9,072 | ₩9,742 | +7.39% | 87.4만 |
|---|
| 2026.06.08 | ₩9,380 | ₩9,541 | ₩8,911 | ₩8,925 | -4.86% | 104.4만 |
|---|
| 2026.06.05 | ₩9,930 | ₩9,930 | ₩9,193 | ₩9,273 | -6.61% | 120.1만 |
|---|
| 2026.06.04 | ₩9,715 | ₩10,238 | ₩9,715 | ₩9,956 | +2.48% | 66.5만 |
|---|
| 2026.06.03 | ₩9,796 | ₩9,930 | ₩9,514 | ₩9,648 | -1.50% | 51.4만 |
|---|
| 2026.06.02 | ₩10,492 | ₩10,506 | ₩9,648 | ₩9,688 | -7.66% | 90.2만 |
|---|
| 2026.06.01 | ₩9,983 | ₩10,747 | ₩9,930 | ₩10,184 | +2.01% | 93.7만 |
|---|
| 2026.05.29 | ₩9,461 | ₩9,997 | ₩9,367 | ₩9,889 | +4.53% | 60.8만 |
|---|
| 2026.05.28 | ₩9,474 | ₩9,688 | ₩9,233 | ₩9,407 | -0.71% | 74.4만 |
|---|
| 2026.05.27 | ₩9,608 | ₩9,809 | ₩9,266 | ₩9,474 | -1.39% | 101.3만 |
|---|
| 2026.05.26 | ₩11,042 | ₩11,256 | ₩9,359 | ₩9,461 | -14.32% | 163.7만 |
|---|
| 2026.05.22 | ₩10,265 | ₩11,028 | ₩10,265 | ₩10,827 | +5.48% | 58.9만 |
|---|
| 2026.05.21 | ₩10,291 | ₩10,372 | ₩9,849 | ₩10,224 | -0.65% | 59.8만 |
|---|
| 2026.05.20 | ₩10,553 | ₩10,680 | ₩10,211 | ₩10,372 | -1.71% | 55.7만 |
|---|
| 2026.05.19 | ₩11,002 | ₩11,002 | ₩10,117 | ₩10,358 | -5.85% | 59.8만 |
|---|
| 2026.05.18 | ₩11,069 | ₩11,256 | ₩10,667 | ₩10,921 | -1.33% | 48.8만 |
|---|
| 2026.05.15 | ₩11,390 | ₩11,511 | ₩10,881 | ₩11,069 | -2.82% | 82.9만 |
|---|
| 2026.05.14 | ₩11,390 | ₩11,712 | ₩10,961 | ₩11,471 | +0.71% | 47.9만 |
|---|
| 2026.05.13 | ₩10,854 | ₩11,464 | ₩10,667 | ₩11,404 | +5.06% | 67만 |
|---|
| 2026.05.12 | ₩10,653 | ₩10,952 | ₩10,533 | ₩10,948 | +2.77% | 42.3만 |
|---|
| 2026.05.11 | ₩10,787 | ₩10,881 | ₩10,579 | ₩10,653 | -1.24% | 49.2만 |
|---|
| 2026.05.08 | ₩10,640 | ₩10,908 | ₩10,425 | ₩10,640 | 0.00% | 40.2만 |
|---|
| 2026.05.07 | ₩10,881 | ₩10,921 | ₩10,385 | ₩10,533 | -3.20% | 75.9만 |
|---|
| 2026.05.06 | ₩10,961 | ₩11,176 | ₩10,633 | ₩10,894 | -0.61% | 71.7만 |
|---|
| 2026.05.05 | ₩10,801 | ₩11,181 | ₩10,586 | ₩10,827 | +0.25% | 97.4만 |
|---|
| 2026.05.04 | ₩10,358 | ₩10,787 | ₩10,318 | ₩10,693 | +3.23% | 76.5만 |
|---|
| 2026.05.01 | ₩10,452 | ₩10,586 | ₩10,117 | ₩10,278 | -1.67% | 48.3만 |
|---|
| 2026.04.30 | ₩9,688 | ₩10,278 | ₩9,487 | ₩10,265 | +5.95% | 65.7만 |
|---|
| 2026.04.29 | ₩9,621 | ₩9,755 | ₩9,447 | ₩9,595 | -0.28% | 20.2만 |
|---|
| 2026.04.28 | ₩9,688 | ₩9,876 | ₩9,541 | ₩9,608 | -0.83% | 36.9만 |
|---|
| 2026.04.27 | ₩9,849 | ₩10,251 | ₩9,623 | ₩9,688 | -1.63% | 48.7만 |
|---|
| 2026.04.24 | ₩9,956 | ₩10,057 | ₩9,514 | ₩9,769 | -1.88% | 27만 |
|---|
| 2026.04.23 | ₩10,318 | ₩10,399 | ₩9,829 | ₩9,849 | -4.55% | 42만 |
|---|
| 2026.04.22 | ₩9,755 | ₩10,425 | ₩9,742 | ₩10,332 | +5.91% | 75.8만 |
|---|
| 2026.04.21 | ₩10,184 | ₩10,184 | ₩9,514 | ₩9,662 | -5.13% | 38만 |
|---|
| 2026.04.20 | ₩9,353 | ₩9,956 | ₩9,304 | ₩9,956 | +6.45% | 90.2만 |
|---|
| 2026.04.17 | ₩9,447 | ₩9,483 | ₩9,206 | ₩9,407 | -0.43% | 39.2만 |
|---|
| 2026.04.16 | ₩9,340 | ₩9,457 | ₩9,139 | ₩9,246 | -1.00% | 31만 |
|---|
| 2026.04.15 | ₩9,327 | ₩9,715 | ₩9,226 | ₩9,340 | +0.14% | 45.3만 |
|---|
| 2026.04.14 | ₩8,978 | ₩9,313 | ₩8,978 | ₩9,300 | +3.58% | 64.6만 |
|---|
| 2026.04.13 | ₩8,965 | ₩9,199 | ₩8,697 | ₩8,871 | -1.05% | 67.9만 |
|---|
| 2026.04.10 | ₩8,945 | ₩9,045 | ₩8,710 | ₩8,884 | -0.67% | 27.7만 |
|---|
| 2026.04.09 | ₩8,616 | ₩9,085 | ₩8,576 | ₩8,911 | +3.42% | 45.5만 |
|---|
| 2026.04.08 | ₩9,273 | ₩9,318 | ₩8,556 | ₩8,643 | -6.79% | 55.8만 |
|---|
| 2026.04.07 | ₩8,804 | ₩8,978 | ₩8,389 | ₩8,951 | +1.67% | 95.6만 |
|---|
| 2026.04.06 | ₩9,313 | ₩9,581 | ₩8,724 | ₩8,871 | -4.75% | 70.9만 |
|---|
| 2026.04.02 | ₩9,313 | ₩9,487 | ₩9,065 | ₩9,286 | -0.29% | 49.1만 |
|---|
| 2026.04.01 | ₩8,884 | ₩9,970 | ₩8,858 | ₩9,541 | +7.39% | 116.6만 |
|---|
| 2026.03.31 | ₩8,335 | ₩8,911 | ₩8,308 | ₩8,817 | +5.79% | 58.1만 |
|---|
| 2026.03.30 | ₩8,255 | ₩8,442 | ₩8,100 | ₩8,188 | -0.81% | 61.3만 |
|---|
| 2026.03.27 | ₩8,804 | ₩8,858 | ₩8,375 | ₩8,563 | -2.74% | 55.3만 |
|---|
| 2026.03.26 | ₩8,844 | ₩9,139 | ₩8,764 | ₩8,884 | +0.45% | 24.5만 |
|---|
| 2026.03.25 | ₩8,724 | ₩9,206 | ₩8,683 | ₩8,911 | +2.15% | 48.5만 |
|---|
| 2026.03.24 | ₩9,045 | ₩9,045 | ₩8,456 | ₩8,563 | -5.33% | 61.5만 |
|---|
| 2026.03.23 | ₩9,219 | ₩9,260 | ₩8,965 | ₩9,072 | -1.60% | 22.2만 |
|---|
| 2026.03.20 | ₩9,072 | ₩9,273 | ₩8,871 | ₩9,018 | -0.59% | 45.9만 |
|---|
| 2026.03.19 | ₩9,112 | ₩9,233 | ₩8,858 | ₩9,126 | +0.15% | 48.9만 |
|---|
| 2026.03.18 | ₩9,353 | ₩9,367 | ₩9,018 | ₩9,059 | -3.15% | 46.1만 |
|---|
| 2026.03.17 | ₩9,420 | ₩9,501 | ₩9,193 | ₩9,353 | -0.71% | 19.9만 |
|---|
| 2026.03.16 | ₩9,233 | ₩9,568 | ₩9,233 | ₩9,394 | +1.74% | 36.8만 |
|---|
| 2026.03.13 | ₩9,447 | ₩9,568 | ₩9,079 | ₩9,152 | -3.12% | 38.3만 |
|---|
| 2026.03.12 | ₩9,286 | ₩9,514 | ₩9,166 | ₩9,394 | +1.15% | 24.5만 |
|---|
| 2026.03.11 | ₩9,273 | ₩9,474 | ₩9,159 | ₩9,434 | +1.73% | 23.3만 |
|---|
| 2026.03.10 | ₩9,434 | ₩9,648 | ₩9,246 | ₩9,313 | -1.28% | 44만 |
|---|
| 2026.03.09 | ₩8,724 | ₩9,528 | ₩8,710 | ₩9,447 | +8.29% | 54.2만 |
|---|
| 2026.03.06 | ₩9,005 | ₩9,179 | ₩8,677 | ₩8,831 | -1.93% | 69.2만 |
|---|
| 2026.03.05 | ₩9,514 | ₩9,514 | ₩8,965 | ₩9,152 | -3.80% | 67.5만 |
|---|
| 2026.03.04 | ₩9,193 | ₩9,675 | ₩9,166 | ₩9,474 | +3.06% | 66.1만 |
|---|
| 2026.03.03 | ₩9,152 | ₩9,447 | ₩8,992 | ₩9,085 | -0.73% | 36.2만 |
|---|
| 2026.03.02 | ₩8,844 | ₩9,440 | ₩8,844 | ₩9,367 | +5.91% | 52.9만 |
|---|
| 2026.02.27 | ₩8,965 | ₩9,313 | ₩8,918 | ₩9,286 | +3.59% | 47.9만 |
|---|
| 2026.02.26 | ₩9,045 | ₩9,213 | ₩8,750 | ₩9,166 | +1.33% | 40.6만 |
|---|
| 2026.02.25 | ₩9,260 | ₩9,300 | ₩8,791 | ₩8,992 | -2.89% | 59.4만 |
|---|
| 2026.02.24 | ₩8,791 | ₩9,367 | ₩8,710 | ₩9,233 | +5.03% | 91.5만 |
|---|
| 2026.02.23 | ₩8,442 | ₩8,938 | ₩8,415 | ₩8,804 | +4.29% | 54.2만 |
|---|
| 2026.02.20 | ₩8,603 | ₩8,777 | ₩8,348 | ₩8,415 | -2.18% | 34.5만 |
|---|
| 2026.02.19 | ₩8,697 | ₩9,099 | ₩8,616 | ₩8,724 | +0.31% | 54.3만 |
|---|
| 2026.02.18 | ₩8,335 | ₩8,657 | ₩8,241 | ₩8,536 | +2.41% | 26.7만 |
|---|
| 2026.02.17 | ₩8,308 | ₩8,576 | ₩8,281 | ₩8,335 | +0.32% | 34.9만 |
|---|
| 2026.02.13 | ₩8,174 | ₩8,375 | ₩8,147 | ₩8,308 | +1.64% | 44.6만 |
|---|
| 2026.02.12 | ₩8,415 | ₩8,415 | ₩8,013 | ₩8,147 | -3.18% | 30.9만 |
|---|
| 2026.02.11 | ₩8,549 | ₩8,744 | ₩8,068 | ₩8,375 | -2.04% | 71.7만 |
|---|
| 2026.02.10 | ₩8,844 | ₩8,935 | ₩8,536 | ₩8,536 | -3.48% | 38.4만 |
|---|
| 2026.02.09 | ₩8,965 | ₩8,965 | ₩8,462 | ₩8,844 | -1.35% | 53.2만 |
|---|
| 2026.02.06 | ₩8,469 | ₩9,085 | ₩8,469 | ₩8,965 | +5.85% | 59.9만 |
|---|
| 2026.02.05 | ₩8,603 | ₩8,902 | ₩8,201 | ₩8,295 | -3.58% | 58.9만 |
|---|
| 2026.02.04 | ₩9,246 | ₩9,293 | ₩8,415 | ₩8,724 | -5.65% | 53.3만 |
|---|
| 2026.02.03 | ₩8,670 | ₩9,286 | ₩8,569 | ₩9,273 | +6.96% | 70.9만 |
|---|
| 2026.02.02 | ₩8,000 | ₩8,777 | ₩7,893 | ₩8,643 | +8.04% | 58.7만 |
|---|
| 2026.01.30 | ₩8,804 | ₩8,965 | ₩7,812 | ₩8,000 | -9.13% | 180.7만 |
|---|
| 2026.01.29 | ₩9,206 | ₩9,380 | ₩8,590 | ₩8,938 | -2.91% | 174.3만 |
|---|
| 2026.01.28 | ₩9,648 | ₩9,662 | ₩9,186 | ₩9,407 | -2.50% | 40만 |
|---|
| 2026.01.27 | ₩9,112 | ₩9,769 | ₩9,018 | ₩9,648 | +5.88% | 53.6만 |
|---|
| 2026.01.26 | ₩9,193 | ₩9,219 | ₩8,837 | ₩9,219 | +0.29% | 49.4만 |
|---|
| 2026.01.23 | ₩9,554 | ₩9,554 | ₩9,206 | ₩9,273 | -2.95% | 48.4만 |
|---|
| 2026.01.22 | ₩8,911 | ₩9,635 | ₩8,797 | ₩9,554 | +7.22% | 82.8만 |
|---|
| 2026.01.21 | ₩8,858 | ₩8,934 | ₩8,496 | ₩8,844 | -0.15% | 42.6만 |
|---|
| 2026.01.20 | ₩8,241 | ₩9,246 | ₩8,080 | ₩8,817 | +6.99% | 77.8만 |
|---|
| 2026.01.16 | ₩8,402 | ₩8,442 | ₩8,054 | ₩8,295 | -1.28% | 58.2만 |
|---|
| 2026.01.15 | ₩8,925 | ₩8,925 | ₩8,265 | ₩8,402 | -5.86% | 59.7만 |
|---|
| 2026.01.14 | ₩8,054 | ₩8,925 | ₩7,980 | ₩8,858 | +9.98% | 91만 |
|---|
| 2026.01.13 | ₩7,839 | ₩8,127 | ₩7,571 | ₩8,080 | +3.08% | 43.3만 |
|---|
| 2026.01.12 | ₩8,281 | ₩8,362 | ₩7,585 | ₩7,866 | -5.02% | 77.1만 |
|---|
| 2026.01.09 | ₩8,214 | ₩8,509 | ₩8,040 | ₩8,281 | +0.82% | 39만 |
|---|
| 2026.01.08 | ₩8,161 | ₩8,509 | ₩7,866 | ₩8,201 | +0.49% | 50.9만 |
|---|
| 2026.01.07 | ₩7,558 | ₩8,121 | ₩7,531 | ₩8,054 | +6.56% | 46.5만 |
|---|
| 2026.01.06 | ₩7,451 | ₩7,571 | ₩7,270 | ₩7,571 | +1.62% | 26.7만 |
|---|
| 2026.01.05 | ₩7,839 | ₩7,839 | ₩7,183 | ₩7,397 | -5.64% | 64.6만 |
|---|
| 2026.01.02 | ₩7,839 | ₩7,973 | ₩7,585 | ₩7,772 | -0.85% | 34.6만 |
|---|
| 2025.12.31 | ₩7,504 | ₩7,745 | ₩7,303 | ₩7,732 | +3.04% | 28.4만 |
|---|
| 2025.12.30 | ₩7,920 | ₩8,086 | ₩7,303 | ₩7,491 | -5.41% | 58.3만 |
|---|
| 2025.12.29 | ₩8,375 | ₩8,442 | ₩7,933 | ₩7,946 | -5.12% | 52.6만 |
|---|
| 2025.12.26 | ₩7,946 | ₩8,147 | ₩7,719 | ₩8,134 | +2.36% | 19.9만 |
|---|
| 2025.12.24 | ₩7,732 | ₩7,933 | ₩7,625 | ₩7,853 | +1.56% | 11.6만 |
|---|
| 2025.12.23 | ₩7,826 | ₩7,933 | ₩7,638 | ₩7,692 | -1.71% | 18.1만 |
|---|
| 2025.12.22 | ₩7,464 | ₩7,839 | ₩7,424 | ₩7,839 | +5.03% | 25.6만 |
|---|
| 2025.12.19 | ₩7,303 | ₩7,477 | ₩7,196 | ₩7,451 | +2.02% | 39만 |
|---|
| 2025.12.18 | ₩7,343 | ₩7,571 | ₩7,169 | ₩7,236 | -1.46% | 30.5만 |
|---|
| 2025.12.17 | ₩7,879 | ₩7,920 | ₩7,263 | ₩7,303 | -7.31% | 65만 |
|---|
| 2025.12.16 | ₩7,893 | ₩8,107 | ₩7,834 | ₩7,879 | -0.17% | 21.3만 |
|---|
| 2025.12.15 | ₩8,456 | ₩8,456 | ₩7,853 | ₩7,879 | -6.81% | 38만 |
|---|
| 2025.12.12 | ₩8,590 | ₩8,804 | ₩8,301 | ₩8,348 | -2.81% | 25만 |
|---|
| 2025.12.11 | ₩8,831 | ₩8,878 | ₩8,469 | ₩8,590 | -2.73% | 30.3만 |
|---|
| 2025.12.10 | ₩8,777 | ₩8,965 | ₩8,456 | ₩8,831 | +0.61% | 31.3만 |
|---|
| 2025.12.09 | ₩8,764 | ₩9,306 | ₩8,683 | ₩8,737 | -0.31% | 37만 |
|---|
| 2025.12.08 | ₩8,415 | ₩8,911 | ₩8,121 | ₩8,817 | +4.78% | 46.2만 |
|---|
| 2025.12.05 | ₩8,804 | ₩8,844 | ₩8,315 | ₩8,348 | -5.18% | 43.6만 |
|---|
| 2025.12.04 | ₩8,348 | ₩8,784 | ₩8,229 | ₩8,710 | +4.33% | 30.8만 |
|---|
| 2025.12.03 | ₩7,920 | ₩8,328 | ₩7,920 | ₩8,268 | +4.40% | 36.4만 |
|---|
| 2025.12.02 | ₩8,121 | ₩8,389 | ₩7,732 | ₩7,853 | -3.30% | 37.6만 |
|---|
| 2025.12.01 | ₩8,576 | ₩8,710 | ₩7,987 | ₩8,040 | -6.25% | 44.9만 |
|---|
| 2025.11.28 | ₩8,482 | ₩8,978 | ₩8,469 | ₩8,670 | +2.21% | 33.6만 |
|---|
| 2025.11.26 | ₩7,665 | ₩8,529 | ₩7,665 | ₩8,442 | +10.14% | 51.2만 |
|---|
| 2025.11.25 | ₩7,424 | ₩7,732 | ₩7,337 | ₩7,665 | +3.25% | 25.4만 |
|---|
| 2025.11.24 | ₩7,276 | ₩7,618 | ₩7,236 | ₩7,397 | +1.66% | 32.3만 |
|---|
| 2025.11.21 | ₩7,142 | ₩7,290 | ₩6,889 | ₩7,236 | +1.31% | 17.8만 |
|---|
| 2025.11.20 | ₩7,491 | ₩7,678 | ₩7,049 | ₩7,062 | -5.72% | 32.8만 |
|---|
| 2025.11.19 | ₩7,866 | ₩7,960 | ₩7,330 | ₩7,410 | -5.79% | 42.8만 |
|---|
| 2025.11.18 | ₩7,625 | ₩7,973 | ₩7,464 | ₩7,933 | +4.04% | 43.3만 |
|---|
| 2025.11.17 | ₩7,611 | ₩8,040 | ₩7,598 | ₩7,732 | +1.58% | 56.2만 |
|---|
| 2025.11.14 | ₩6,982 | ₩8,095 | ₩6,901 | ₩7,598 | +8.83% | 90.5만 |
|---|
| 2025.11.13 | ₩6,901 | ₩7,229 | ₩6,624 | ₩7,142 | +3.50% | 51.5만 |
|---|
| 2025.11.12 | ₩6,432 | ₩7,424 | ₩6,432 | ₩6,888 | +7.08% | 115.8만 |
|---|
| 2025.11.11 | ₩6,285 | ₩6,526 | ₩6,124 | ₩6,419 | +2.13% | 34.8만 |
|---|
| 2025.11.10 | ₩6,271 | ₩6,352 | ₩6,030 | ₩6,311 | +0.64% | 34.9만 |
|---|
| 2025.11.07 | ₩5,936 | ₩6,244 | ₩5,735 | ₩6,191 | +4.29% | 38만 |
|---|
| 2025.11.06 | ₩6,164 | ₩6,204 | ₩5,909 | ₩6,003 | -2.61% | 18.5만 |
|---|
| 2025.11.05 | ₩5,950 | ₩6,191 | ₩5,896 | ₩6,137 | +3.15% | 19.4만 |
|---|
| 2025.11.04 | ₩5,816 | ₩6,151 | ₩5,789 | ₩5,950 | +2.30% | 42.5만 |
|---|
| 2025.11.03 | ₩6,352 | ₩6,384 | ₩5,909 | ₩5,950 | -6.33% | 80.3만 |
|---|
| 2025.10.31 | ₩6,459 | ₩6,472 | ₩6,204 | ₩6,365 | -1.45% | 43.4만 |
|---|
| 2025.10.30 | ₩6,472 | ₩6,787 | ₩6,385 | ₩6,445 | -0.41% | 52.3만 |
|---|
| 2025.10.29 | ₩6,445 | ₩6,821 | ₩6,332 | ₩6,432 | -0.21% | 93.6만 |
|---|
| 2025.10.28 | ₩7,102 | ₩7,129 | ₩6,191 | ₩6,325 | -10.94% | 173.2만 |
|---|
| 2025.10.27 | ₩7,008 | ₩7,236 | ₩6,834 | ₩7,022 | +0.19% | 33.2만 |
|---|
| 2025.10.24 | ₩6,606 | ₩6,901 | ₩6,606 | ₩6,874 | +4.06% | 41.9만 |
|---|
| 2025.10.23 | ₩6,539 | ₩6,727 | ₩6,512 | ₩6,512 | -0.41% | 12.5만 |
|---|
| 2025.10.22 | ₩6,620 | ₩6,915 | ₩6,405 | ₩6,553 | -1.01% | 41.6만 |
|---|
| 2025.10.21 | ₩6,700 | ₩6,807 | ₩6,512 | ₩6,620 | -1.20% | 24.1만 |
|---|
| 2025.10.20 | ₩6,365 | ₩6,740 | ₩6,325 | ₩6,700 | +5.26% | 32.3만 |
|---|
| 2025.10.17 | ₩6,620 | ₩6,941 | ₩6,278 | ₩6,311 | -4.66% | 20만 |
|---|
| 2025.10.16 | ₩6,486 | ₩7,156 | ₩6,486 | ₩6,606 | +1.86% | 80.4만 |
|---|
| 2025.10.15 | ₩6,244 | ₩6,486 | ₩6,177 | ₩6,432 | +3.00% | 29.7만 |
|---|
| 2025.10.14 | ₩5,976 | ₩6,352 | ₩5,812 | ₩6,110 | +2.24% | 30.5만 |
|---|
| 2025.10.13 | ₩6,110 | ₩6,137 | ₩5,796 | ₩6,017 | -1.54% | 25.4만 |
|---|
| 2025.10.10 | ₩6,378 | ₩6,459 | ₩5,896 | ₩5,950 | -6.72% | 32.5만 |
|---|