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 | ₩5,428 | ₩5,601 | ₩5,401 | ₩5,481 | +0.98% | 55.1만 |
| 2026.10.08 | ₩5,548 | ₩5,600 | ₩5,374 | ₩5,428 | -2.16% | 117.6만 |
| 2026.10.07 | ₩5,534 | ₩5,628 | ₩5,441 | ₩5,574 | +0.72% | 59.1만 |
| 2026.10.06 | ₩5,601 | ₩5,726 | ₩5,534 | ₩5,641 | +0.71% | 78.5만 |
| 2026.10.05 | ₩5,628 | ₩5,701 | ₩5,494 | ₩5,588 | -0.71% | 68.1만 |
| 2026.10.02 | ₩6,161 | ₩6,161 | ₩5,454 | ₩5,628 | -8.66% | 151만 |
| 2026.10.01 | ₩6,281 | ₩6,348 | ₩6,061 | ₩6,068 | -3.40% | 106.9만 |
| 2026.09.30 | ₩6,148 | ₩6,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,261 |
| +1.84% |
| 86.3만 |
| 2026.09.29 | ₩6,215 | ₩6,268 | ₩5,708 | ₩6,068 | -2.36% | 230.7만 |
|---|
| 2026.09.28 | ₩6,215 | ₩6,241 | ₩6,041 | ₩6,188 | -0.43% | 60.2만 |
|---|
| 2026.09.25 | ₩6,441 | ₩6,468 | ₩6,215 | ₩6,261 | -2.80% | 49.4만 |
|---|
| 2026.09.24 | ₩6,415 | ₩6,475 | ₩6,161 | ₩6,415 | 0.00% | 66만 |
|---|
| 2026.09.23 | ₩6,588 | ₩6,615 | ₩6,308 | ₩6,415 | -2.63% | 77.2만 |
|---|
| 2026.09.22 | ₩6,401 | ₩6,628 | ₩6,348 | ₩6,615 | +3.33% | 58.8만 |
|---|
| 2026.09.21 | ₩6,468 | ₩6,468 | ₩6,328 | ₩6,361 | -1.65% | 44.8만 |
|---|
| 2026.09.18 | ₩6,401 | ₩6,468 | ₩6,348 | ₩6,401 | 0.00% | 110.8만 |
|---|
| 2026.09.17 | ₩6,481 | ₩6,508 | ₩6,281 | ₩6,361 | -1.85% | 64.7만 |
|---|
| 2026.09.16 | ₩6,468 | ₩6,535 | ₩6,256 | ₩6,375 | -1.44% | 90.4만 |
|---|
| 2026.09.15 | ₩6,868 | ₩6,868 | ₩6,281 | ₩6,281 | -8.54% | 169.1만 |
|---|
| 2026.09.14 | ₩7,028 | ₩7,135 | ₩6,841 | ₩6,868 | -2.28% | 67.1만 |
|---|
| 2026.09.11 | ₩7,121 | ₩7,201 | ₩6,961 | ₩7,055 | -0.94% | 111.7만 |
|---|
| 2026.09.10 | ₩6,761 | ₩7,495 | ₩6,721 | ₩7,081 | +4.73% | 124.2만 |
|---|
| 2026.09.09 | ₩6,708 | ₩6,855 | ₩6,681 | ₩6,828 | +1.79% | 90.7만 |
|---|
| 2026.09.08 | ₩6,841 | ₩6,961 | ₩6,701 | ₩6,708 | -1.95% | 81.7만 |
|---|
| 2026.09.04 | ₩6,988 | ₩6,988 | ₩6,828 | ₩6,881 | -1.53% | 49.3만 |
|---|
| 2026.09.03 | ₩6,935 | ₩7,121 | ₩6,775 | ₩7,068 | +1.92% | 83.6만 |
|---|
| 2026.09.02 | ₩6,801 | ₩6,961 | ₩6,748 | ₩6,921 | +1.76% | 76.1만 |
|---|
| 2026.09.01 | ₩6,841 | ₩6,948 | ₩6,721 | ₩6,735 | -1.56% | 67.1만 |
|---|
| 2026.08.31 | ₩7,028 | ₩7,028 | ₩6,841 | ₩6,935 | -1.33% | 57.4만 |
|---|
| 2026.08.28 | ₩7,335 | ₩7,335 | ₩7,015 | ₩7,021 | -4.27% | 60.9만 |
|---|
| 2026.08.27 | ₩7,241 | ₩7,355 | ₩7,228 | ₩7,335 | +1.29% | 36.6만 |
|---|
| 2026.08.26 | ₩7,281 | ₩7,401 | ₩7,135 | ₩7,241 | -0.55% | 90.6만 |
|---|
| 2026.08.25 | ₩7,201 | ₩7,361 | ₩7,095 | ₩7,295 | +1.30% | 41.6만 |
|---|
| 2026.08.24 | ₩7,521 | ₩7,521 | ₩7,015 | ₩7,121 | -5.32% | 74.3만 |
|---|
| 2026.08.21 | ₩7,348 | ₩7,695 | ₩7,335 | ₩7,508 | +2.18% | 101.3만 |
|---|
| 2026.08.20 | ₩7,468 | ₩7,575 | ₩7,215 | ₩7,268 | -2.68% | 64.3만 |
|---|
| 2026.08.19 | ₩7,668 | ₩7,721 | ₩7,388 | ₩7,441 | -2.96% | 84.6만 |
|---|
| 2026.08.18 | ₩7,428 | ₩7,802 | ₩7,415 | ₩7,508 | +1.08% | 73.9만 |
|---|
| 2026.08.17 | ₩7,335 | ₩7,481 | ₩7,208 | ₩7,428 | +1.27% | 57.6만 |
|---|
| 2026.08.14 | ₩7,228 | ₩7,535 | ₩7,201 | ₩7,348 | +1.66% | 76.8만 |
|---|
| 2026.08.13 | ₩7,148 | ₩7,255 | ₩6,815 | ₩7,201 | +0.75% | 96.6만 |
|---|
| 2026.08.12 | ₩6,855 | ₩7,377 | ₩6,724 | ₩7,188 | +4.86% | 151.1만 |
|---|
| 2026.08.11 | ₩6,748 | ₩6,788 | ₩6,635 | ₩6,668 | -1.19% | 44.8만 |
|---|
| 2026.08.10 | ₩6,708 | ₩6,815 | ₩6,555 | ₩6,695 | -0.20% | 72.7만 |
|---|
| 2026.08.07 | ₩6,855 | ₩6,955 | ₩6,708 | ₩6,761 | -1.36% | 50.9만 |
|---|
| 2026.08.06 | ₩7,048 | ₩7,175 | ₩6,701 | ₩6,735 | -4.45% | 56.6만 |
|---|
| 2026.08.05 | ₩6,961 | ₩7,281 | ₩6,948 | ₩6,975 | +0.19% | 76.5만 |
|---|
| 2026.08.04 | ₩6,815 | ₩6,981 | ₩6,755 | ₩6,895 | +1.17% | 85.8만 |
|---|
| 2026.08.03 | ₩6,668 | ₩6,868 | ₩6,548 | ₩6,741 | +1.10% | 58.8만 |
|---|
| 2026.07.31 | ₩7,015 | ₩7,055 | ₩6,641 | ₩6,681 | -4.75% | 48.6만 |
|---|
| 2026.07.30 | ₩6,348 | ₩7,095 | ₩6,308 | ₩7,068 | +11.34% | 83.3만 |
|---|
| 2026.07.29 | ₩6,641 | ₩6,695 | ₩6,281 | ₩6,321 | -4.82% | 161.5만 |
|---|
| 2026.07.28 | ₩6,895 | ₩6,895 | ₩6,495 | ₩6,588 | -4.45% | 100.7만 |
|---|
| 2026.07.27 | ₩7,148 | ₩7,335 | ₩6,828 | ₩6,841 | -4.29% | 63.2만 |
|---|
| 2026.07.24 | ₩7,335 | ₩7,455 | ₩7,075 | ₩7,201 | -1.82% | 49.8만 |
|---|
| 2026.07.23 | ₩7,335 | ₩7,481 | ₩7,161 | ₩7,281 | -0.73% | 65만 |
|---|
| 2026.07.22 | ₩7,468 | ₩7,695 | ₩7,395 | ₩7,428 | -0.54% | 59.5만 |
|---|
| 2026.07.21 | ₩7,228 | ₩7,828 | ₩7,215 | ₩7,588 | +4.98% | 113.9만 |
|---|
| 2026.07.20 | ₩7,121 | ₩7,321 | ₩6,988 | ₩7,268 | +2.06% | 64.7만 |
|---|
| 2026.07.17 | ₩6,628 | ₩7,308 | ₩6,628 | ₩7,175 | +8.25% | 134.6만 |
|---|
| 2026.07.16 | ₩6,721 | ₩6,881 | ₩6,553 | ₩6,735 | +0.20% | 85.8만 |
|---|
| 2026.07.15 | ₩6,921 | ₩7,045 | ₩6,641 | ₩6,695 | -3.28% | 95.5만 |
|---|
| 2026.07.14 | ₩6,828 | ₩6,975 | ₩6,681 | ₩6,961 | +1.95% | 59.9만 |
|---|
| 2026.07.13 | ₩6,921 | ₩6,921 | ₩6,575 | ₩6,788 | -1.93% | 117.6만 |
|---|
| 2026.07.10 | ₩7,028 | ₩7,148 | ₩6,749 | ₩6,948 | -1.14% | 112.9만 |
|---|
| 2026.07.09 | ₩7,281 | ₩7,335 | ₩7,001 | ₩7,015 | -3.66% | 106.2만 |
|---|
| 2026.07.08 | ₩7,148 | ₩7,615 | ₩7,108 | ₩7,241 | +1.31% | 138.5만 |
|---|
| 2026.07.07 | ₩7,148 | ₩7,255 | ₩6,681 | ₩7,241 | +1.31% | 234.5만 |
|---|
| 2026.07.06 | ₩7,748 | ₩7,908 | ₩7,001 | ₩7,148 | -7.75% | 209.5만 |
|---|
| 2026.07.02 | ₩7,068 | ₩7,721 | ₩6,801 | ₩7,641 | +8.11% | 299만 |
|---|
| 2026.07.01 | ₩6,095 | ₩7,068 | ₩5,934 | ₩7,041 | +15.54% | 605.8만 |
|---|
| 2026.06.30 | ₩5,334 | ₩6,561 | ₩5,241 | ₩6,255 | +17.25% | 2012.6만 |
|---|
| 2026.06.29 | ₩9,749 | ₩10,735 | ₩9,655 | ₩10,269 | +5.34% | 259.4만 |
|---|
| 2026.06.26 | ₩10,962 | ₩11,242 | ₩9,002 | ₩9,508 | -13.26% | 742만 |
|---|
| 2026.06.25 | ₩10,549 | ₩11,416 | ₩10,549 | ₩10,949 | +3.79% | 126.6만 |
|---|
| 2026.06.24 | ₩10,789 | ₩10,975 | ₩10,242 | ₩10,522 | -2.47% | 112.3만 |
|---|
| 2026.06.23 | ₩10,349 | ₩11,255 | ₩10,289 | ₩10,695 | +3.35% | 175.3만 |
|---|
| 2026.06.22 | ₩9,295 | ₩10,990 | ₩9,295 | ₩10,495 | +12.91% | 269.8만 |
|---|
| 2026.06.18 | ₩9,602 | ₩9,777 | ₩8,882 | ₩9,135 | -4.86% | 147.8만 |
|---|
| 2026.06.17 | ₩9,669 | ₩9,815 | ₩9,282 | ₩9,402 | -2.76% | 113.9만 |
|---|
| 2026.06.16 | ₩9,495 | ₩10,002 | ₩9,308 | ₩9,562 | +0.70% | 111만 |
|---|
| 2026.06.15 | ₩9,922 | ₩10,242 | ₩9,428 | ₩9,495 | -4.30% | 103.8만 |
|---|
| 2026.06.12 | ₩10,255 | ₩10,429 | ₩9,655 | ₩9,669 | -5.72% | 94.4만 |
|---|
| 2026.06.11 | ₩10,362 | ₩10,742 | ₩9,949 | ₩10,255 | -1.03% | 68.2만 |
|---|
| 2026.06.10 | ₩9,549 | ₩10,815 | ₩9,537 | ₩10,255 | +7.40% | 103만 |
|---|
| 2026.06.09 | ₩9,028 | ₩9,749 | ₩9,028 | ₩9,695 | +7.39% | 87.4만 |
|---|
| 2026.06.08 | ₩9,335 | ₩9,495 | ₩8,868 | ₩8,882 | -4.86% | 104.4만 |
|---|
| 2026.06.05 | ₩9,882 | ₩9,882 | ₩9,148 | ₩9,228 | -6.61% | 120.1만 |
|---|
| 2026.06.04 | ₩9,669 | ₩10,189 | ₩9,669 | ₩9,909 | +2.48% | 66.5만 |
|---|
| 2026.06.03 | ₩9,749 | ₩9,882 | ₩9,468 | ₩9,602 | -1.50% | 51.4만 |
|---|
| 2026.06.02 | ₩10,442 | ₩10,455 | ₩9,602 | ₩9,642 | -7.66% | 90.2만 |
|---|
| 2026.06.01 | ₩9,935 | ₩10,695 | ₩9,882 | ₩10,135 | +2.01% | 93.7만 |
|---|
| 2026.05.29 | ₩9,415 | ₩9,949 | ₩9,322 | ₩9,842 | +4.53% | 60.8만 |
|---|
| 2026.05.28 | ₩9,428 | ₩9,642 | ₩9,188 | ₩9,362 | -0.71% | 74.4만 |
|---|
| 2026.05.27 | ₩9,562 | ₩9,762 | ₩9,222 | ₩9,428 | -1.39% | 101.3만 |
|---|
| 2026.05.26 | ₩10,989 | ₩11,202 | ₩9,314 | ₩9,415 | -14.32% | 163.7만 |
|---|
| 2026.05.22 | ₩10,215 | ₩10,975 | ₩10,215 | ₩10,775 | +5.48% | 58.9만 |
|---|
| 2026.05.21 | ₩10,242 | ₩10,322 | ₩9,802 | ₩10,175 | -0.65% | 59.8만 |
|---|
| 2026.05.20 | ₩10,502 | ₩10,629 | ₩10,162 | ₩10,322 | -1.71% | 55.7만 |
|---|
| 2026.05.19 | ₩10,949 | ₩10,949 | ₩10,069 | ₩10,309 | -5.85% | 59.8만 |
|---|
| 2026.05.18 | ₩11,015 | ₩11,202 | ₩10,615 | ₩10,869 | -1.33% | 48.8만 |
|---|
| 2026.05.15 | ₩11,336 | ₩11,456 | ₩10,829 | ₩11,015 | -2.82% | 82.9만 |
|---|
| 2026.05.14 | ₩11,336 | ₩11,656 | ₩10,909 | ₩11,416 | +0.71% | 47.9만 |
|---|
| 2026.05.13 | ₩10,802 | ₩11,409 | ₩10,615 | ₩11,349 | +5.06% | 67만 |
|---|
| 2026.05.12 | ₩10,602 | ₩10,899 | ₩10,482 | ₩10,895 | +2.77% | 42.3만 |
|---|
| 2026.05.11 | ₩10,735 | ₩10,829 | ₩10,529 | ₩10,602 | -1.24% | 49.2만 |
|---|
| 2026.05.08 | ₩10,589 | ₩10,855 | ₩10,375 | ₩10,589 | 0.00% | 40.2만 |
|---|
| 2026.05.07 | ₩10,829 | ₩10,869 | ₩10,335 | ₩10,482 | -3.20% | 75.9만 |
|---|
| 2026.05.06 | ₩10,909 | ₩11,122 | ₩10,582 | ₩10,842 | -0.61% | 71.7만 |
|---|
| 2026.05.05 | ₩10,749 | ₩11,127 | ₩10,535 | ₩10,775 | +0.25% | 97.4만 |
|---|
| 2026.05.04 | ₩10,309 | ₩10,735 | ₩10,269 | ₩10,642 | +3.23% | 76.5만 |
|---|
| 2026.05.01 | ₩10,402 | ₩10,535 | ₩10,069 | ₩10,229 | -1.67% | 48.3만 |
|---|
| 2026.04.30 | ₩9,642 | ₩10,229 | ₩9,442 | ₩10,215 | +5.95% | 65.7만 |
|---|
| 2026.04.29 | ₩9,575 | ₩9,709 | ₩9,402 | ₩9,549 | -0.28% | 20.2만 |
|---|
| 2026.04.28 | ₩9,642 | ₩9,829 | ₩9,495 | ₩9,562 | -0.83% | 36.9만 |
|---|
| 2026.04.27 | ₩9,802 | ₩10,202 | ₩9,577 | ₩9,642 | -1.63% | 48.7만 |
|---|
| 2026.04.24 | ₩9,909 | ₩10,009 | ₩9,468 | ₩9,722 | -1.88% | 27만 |
|---|
| 2026.04.23 | ₩10,269 | ₩10,349 | ₩9,782 | ₩9,802 | -4.55% | 42만 |
|---|
| 2026.04.22 | ₩9,709 | ₩10,375 | ₩9,695 | ₩10,282 | +5.91% | 75.8만 |
|---|
| 2026.04.21 | ₩10,135 | ₩10,135 | ₩9,468 | ₩9,615 | -5.13% | 38만 |
|---|
| 2026.04.20 | ₩9,308 | ₩9,909 | ₩9,259 | ₩9,909 | +6.45% | 90.2만 |
|---|
| 2026.04.17 | ₩9,402 | ₩9,438 | ₩9,162 | ₩9,362 | -0.43% | 39.2만 |
|---|
| 2026.04.16 | ₩9,295 | ₩9,411 | ₩9,095 | ₩9,202 | -1.00% | 31만 |
|---|
| 2026.04.15 | ₩9,282 | ₩9,669 | ₩9,182 | ₩9,295 | +0.14% | 45.3만 |
|---|
| 2026.04.14 | ₩8,935 | ₩9,268 | ₩8,935 | ₩9,255 | +3.58% | 64.6만 |
|---|
| 2026.04.13 | ₩8,922 | ₩9,155 | ₩8,655 | ₩8,828 | -1.05% | 67.9만 |
|---|
| 2026.04.10 | ₩8,902 | ₩9,002 | ₩8,668 | ₩8,842 | -0.67% | 27.7만 |
|---|
| 2026.04.09 | ₩8,575 | ₩9,042 | ₩8,535 | ₩8,868 | +3.42% | 45.5만 |
|---|
| 2026.04.08 | ₩9,228 | ₩9,274 | ₩8,515 | ₩8,602 | -6.79% | 55.8만 |
|---|
| 2026.04.07 | ₩8,762 | ₩8,935 | ₩8,348 | ₩8,908 | +1.67% | 95.6만 |
|---|
| 2026.04.06 | ₩9,268 | ₩9,535 | ₩8,682 | ₩8,828 | -4.75% | 70.9만 |
|---|
| 2026.04.02 | ₩9,268 | ₩9,442 | ₩9,022 | ₩9,242 | -0.29% | 49.1만 |
|---|
| 2026.04.01 | ₩8,842 | ₩9,922 | ₩8,815 | ₩9,495 | +7.39% | 116.6만 |
|---|
| 2026.03.31 | ₩8,295 | ₩8,868 | ₩8,268 | ₩8,775 | +5.79% | 58.1만 |
|---|
| 2026.03.30 | ₩8,215 | ₩8,402 | ₩8,062 | ₩8,148 | -0.81% | 61.3만 |
|---|
| 2026.03.27 | ₩8,762 | ₩8,815 | ₩8,335 | ₩8,522 | -2.74% | 55.3만 |
|---|
| 2026.03.26 | ₩8,802 | ₩9,095 | ₩8,722 | ₩8,842 | +0.45% | 24.5만 |
|---|
| 2026.03.25 | ₩8,682 | ₩9,162 | ₩8,642 | ₩8,868 | +2.15% | 48.5만 |
|---|
| 2026.03.24 | ₩9,002 | ₩9,002 | ₩8,415 | ₩8,522 | -5.33% | 61.5만 |
|---|
| 2026.03.23 | ₩9,175 | ₩9,215 | ₩8,922 | ₩9,028 | -1.60% | 22.2만 |
|---|
| 2026.03.20 | ₩9,028 | ₩9,228 | ₩8,828 | ₩8,975 | -0.59% | 45.9만 |
|---|
| 2026.03.19 | ₩9,068 | ₩9,188 | ₩8,815 | ₩9,082 | +0.15% | 48.9만 |
|---|
| 2026.03.18 | ₩9,308 | ₩9,322 | ₩8,975 | ₩9,015 | -3.15% | 46.1만 |
|---|
| 2026.03.17 | ₩9,375 | ₩9,455 | ₩9,148 | ₩9,308 | -0.71% | 19.9만 |
|---|
| 2026.03.16 | ₩9,188 | ₩9,522 | ₩9,188 | ₩9,348 | +1.74% | 36.8만 |
|---|
| 2026.03.13 | ₩9,402 | ₩9,522 | ₩9,035 | ₩9,108 | -3.12% | 38.3만 |
|---|
| 2026.03.12 | ₩9,242 | ₩9,468 | ₩9,122 | ₩9,348 | +1.15% | 24.5만 |
|---|
| 2026.03.11 | ₩9,228 | ₩9,428 | ₩9,115 | ₩9,388 | +1.73% | 23.3만 |
|---|
| 2026.03.10 | ₩9,388 | ₩9,602 | ₩9,202 | ₩9,268 | -1.28% | 44만 |
|---|
| 2026.03.09 | ₩8,682 | ₩9,482 | ₩8,668 | ₩9,402 | +8.29% | 54.2만 |
|---|
| 2026.03.06 | ₩8,962 | ₩9,135 | ₩8,635 | ₩8,788 | -1.93% | 69.2만 |
|---|
| 2026.03.05 | ₩9,468 | ₩9,468 | ₩8,922 | ₩9,108 | -3.80% | 67.5만 |
|---|
| 2026.03.04 | ₩9,148 | ₩9,629 | ₩9,122 | ₩9,428 | +3.06% | 66.1만 |
|---|
| 2026.03.03 | ₩9,108 | ₩9,402 | ₩8,948 | ₩9,042 | -0.73% | 36.2만 |
|---|
| 2026.03.02 | ₩8,802 | ₩9,395 | ₩8,802 | ₩9,322 | +5.91% | 52.9만 |
|---|
| 2026.02.27 | ₩8,922 | ₩9,268 | ₩8,875 | ₩9,242 | +3.59% | 47.9만 |
|---|
| 2026.02.26 | ₩9,002 | ₩9,168 | ₩8,708 | ₩9,122 | +1.33% | 40.6만 |
|---|
| 2026.02.25 | ₩9,215 | ₩9,255 | ₩8,748 | ₩8,948 | -2.89% | 59.4만 |
|---|
| 2026.02.24 | ₩8,748 | ₩9,322 | ₩8,668 | ₩9,188 | +5.03% | 91.5만 |
|---|
| 2026.02.23 | ₩8,402 | ₩8,895 | ₩8,375 | ₩8,762 | +4.29% | 54.2만 |
|---|
| 2026.02.20 | ₩8,562 | ₩8,735 | ₩8,308 | ₩8,375 | -2.18% | 34.5만 |
|---|
| 2026.02.19 | ₩8,655 | ₩9,055 | ₩8,575 | ₩8,682 | +0.31% | 54.3만 |
|---|
| 2026.02.18 | ₩8,295 | ₩8,615 | ₩8,202 | ₩8,495 | +2.41% | 26.7만 |
|---|
| 2026.02.17 | ₩8,268 | ₩8,535 | ₩8,242 | ₩8,295 | +0.32% | 34.9만 |
|---|
| 2026.02.13 | ₩8,135 | ₩8,335 | ₩8,108 | ₩8,268 | +1.64% | 44.6만 |
|---|
| 2026.02.12 | ₩8,375 | ₩8,375 | ₩7,975 | ₩8,108 | -3.18% | 30.9만 |
|---|
| 2026.02.11 | ₩8,508 | ₩8,702 | ₩8,030 | ₩8,335 | -2.04% | 71.7만 |
|---|
| 2026.02.10 | ₩8,802 | ₩8,892 | ₩8,495 | ₩8,495 | -3.48% | 38.4만 |
|---|
| 2026.02.09 | ₩8,922 | ₩8,922 | ₩8,422 | ₩8,802 | -1.35% | 53.2만 |
|---|
| 2026.02.06 | ₩8,428 | ₩9,042 | ₩8,428 | ₩8,922 | +5.85% | 59.9만 |
|---|
| 2026.02.05 | ₩8,562 | ₩8,859 | ₩8,162 | ₩8,255 | -3.58% | 58.9만 |
|---|
| 2026.02.04 | ₩9,202 | ₩9,248 | ₩8,375 | ₩8,682 | -5.65% | 53.3만 |
|---|
| 2026.02.03 | ₩8,628 | ₩9,242 | ₩8,528 | ₩9,228 | +6.96% | 70.9만 |
|---|
| 2026.02.02 | ₩7,962 | ₩8,735 | ₩7,855 | ₩8,602 | +8.04% | 58.7만 |
|---|
| 2026.01.30 | ₩8,762 | ₩8,922 | ₩7,775 | ₩7,962 | -9.13% | 180.7만 |
|---|
| 2026.01.29 | ₩9,162 | ₩9,335 | ₩8,548 | ₩8,895 | -2.91% | 174.3만 |
|---|
| 2026.01.28 | ₩9,602 | ₩9,615 | ₩9,142 | ₩9,362 | -2.50% | 40만 |
|---|
| 2026.01.27 | ₩9,068 | ₩9,722 | ₩8,975 | ₩9,602 | +5.88% | 53.6만 |
|---|
| 2026.01.26 | ₩9,148 | ₩9,175 | ₩8,795 | ₩9,175 | +0.29% | 49.4만 |
|---|
| 2026.01.23 | ₩9,508 | ₩9,508 | ₩9,162 | ₩9,228 | -2.95% | 48.4만 |
|---|
| 2026.01.22 | ₩8,868 | ₩9,589 | ₩8,755 | ₩9,508 | +7.22% | 82.8만 |
|---|
| 2026.01.21 | ₩8,815 | ₩8,891 | ₩8,455 | ₩8,802 | -0.15% | 42.6만 |
|---|
| 2026.01.20 | ₩8,202 | ₩9,202 | ₩8,042 | ₩8,775 | +6.99% | 77.8만 |
|---|
| 2026.01.16 | ₩8,362 | ₩8,402 | ₩8,015 | ₩8,255 | -1.28% | 58.2만 |
|---|
| 2026.01.15 | ₩8,882 | ₩8,882 | ₩8,226 | ₩8,362 | -5.86% | 59.7만 |
|---|
| 2026.01.14 | ₩8,015 | ₩8,882 | ₩7,942 | ₩8,815 | +9.98% | 91만 |
|---|
| 2026.01.13 | ₩7,802 | ₩8,088 | ₩7,535 | ₩8,042 | +3.08% | 43.3만 |
|---|
| 2026.01.12 | ₩8,242 | ₩8,322 | ₩7,548 | ₩7,828 | -5.02% | 77.1만 |
|---|
| 2026.01.09 | ₩8,175 | ₩8,468 | ₩8,002 | ₩8,242 | +0.82% | 39만 |
|---|
| 2026.01.08 | ₩8,122 | ₩8,468 | ₩7,828 | ₩8,162 | +0.49% | 50.9만 |
|---|
| 2026.01.07 | ₩7,521 | ₩8,082 | ₩7,495 | ₩8,015 | +6.56% | 46.5만 |
|---|
| 2026.01.06 | ₩7,415 | ₩7,535 | ₩7,235 | ₩7,535 | +1.62% | 26.7만 |
|---|
| 2026.01.05 | ₩7,802 | ₩7,802 | ₩7,148 | ₩7,361 | -5.64% | 64.6만 |
|---|
| 2026.01.02 | ₩7,802 | ₩7,935 | ₩7,548 | ₩7,735 | -0.85% | 34.6만 |
|---|
| 2025.12.31 | ₩7,468 | ₩7,708 | ₩7,268 | ₩7,695 | +3.04% | 28.4만 |
|---|
| 2025.12.30 | ₩7,882 | ₩8,047 | ₩7,268 | ₩7,455 | -5.41% | 58.3만 |
|---|
| 2025.12.29 | ₩8,335 | ₩8,402 | ₩7,895 | ₩7,908 | -5.12% | 52.6만 |
|---|
| 2025.12.26 | ₩7,908 | ₩8,108 | ₩7,681 | ₩8,095 | +2.36% | 19.9만 |
|---|
| 2025.12.24 | ₩7,695 | ₩7,895 | ₩7,588 | ₩7,815 | +1.56% | 11.6만 |
|---|
| 2025.12.23 | ₩7,788 | ₩7,895 | ₩7,601 | ₩7,655 | -1.71% | 18.1만 |
|---|
| 2025.12.22 | ₩7,428 | ₩7,802 | ₩7,388 | ₩7,802 | +5.03% | 25.6만 |
|---|
| 2025.12.19 | ₩7,268 | ₩7,441 | ₩7,161 | ₩7,415 | +2.02% | 39만 |
|---|
| 2025.12.18 | ₩7,308 | ₩7,535 | ₩7,135 | ₩7,201 | -1.46% | 30.5만 |
|---|
| 2025.12.17 | ₩7,842 | ₩7,882 | ₩7,228 | ₩7,268 | -7.31% | 65만 |
|---|
| 2025.12.16 | ₩7,855 | ₩8,068 | ₩7,796 | ₩7,842 | -0.17% | 21.3만 |
|---|
| 2025.12.15 | ₩8,415 | ₩8,415 | ₩7,815 | ₩7,842 | -6.81% | 38만 |
|---|
| 2025.12.12 | ₩8,548 | ₩8,762 | ₩8,262 | ₩8,308 | -2.81% | 25만 |
|---|
| 2025.12.11 | ₩8,788 | ₩8,835 | ₩8,428 | ₩8,548 | -2.73% | 30.3만 |
|---|
| 2025.12.10 | ₩8,735 | ₩8,922 | ₩8,415 | ₩8,788 | +0.61% | 31.3만 |
|---|
| 2025.12.09 | ₩8,722 | ₩9,262 | ₩8,642 | ₩8,695 | -0.31% | 37만 |
|---|
| 2025.12.08 | ₩8,375 | ₩8,868 | ₩8,082 | ₩8,775 | +4.78% | 46.2만 |
|---|
| 2025.12.05 | ₩8,762 | ₩8,802 | ₩8,275 | ₩8,308 | -5.18% | 43.6만 |
|---|
| 2025.12.04 | ₩8,308 | ₩8,742 | ₩8,190 | ₩8,668 | +4.33% | 30.8만 |
|---|
| 2025.12.03 | ₩7,882 | ₩8,288 | ₩7,882 | ₩8,228 | +4.40% | 36.4만 |
|---|
| 2025.12.02 | ₩8,082 | ₩8,348 | ₩7,695 | ₩7,815 | -3.30% | 37.6만 |
|---|
| 2025.12.01 | ₩8,535 | ₩8,668 | ₩7,948 | ₩8,002 | -6.25% | 44.9만 |
|---|
| 2025.11.28 | ₩8,442 | ₩8,935 | ₩8,428 | ₩8,628 | +2.21% | 33.6만 |
|---|
| 2025.11.26 | ₩7,628 | ₩8,488 | ₩7,628 | ₩8,402 | +10.14% | 51.2만 |
|---|
| 2025.11.25 | ₩7,388 | ₩7,695 | ₩7,301 | ₩7,628 | +3.25% | 25.4만 |
|---|
| 2025.11.24 | ₩7,241 | ₩7,581 | ₩7,201 | ₩7,361 | +1.66% | 32.3만 |
|---|
| 2025.11.21 | ₩7,108 | ₩7,255 | ₩6,856 | ₩7,201 | +1.31% | 17.8만 |
|---|
| 2025.11.20 | ₩7,455 | ₩7,641 | ₩7,015 | ₩7,028 | -5.72% | 32.8만 |
|---|
| 2025.11.19 | ₩7,828 | ₩7,922 | ₩7,295 | ₩7,375 | -5.79% | 42.8만 |
|---|
| 2025.11.18 | ₩7,588 | ₩7,935 | ₩7,428 | ₩7,895 | +4.04% | 43.3만 |
|---|
| 2025.11.17 | ₩7,575 | ₩8,002 | ₩7,561 | ₩7,695 | +1.58% | 56.2만 |
|---|
| 2025.11.14 | ₩6,948 | ₩8,056 | ₩6,868 | ₩7,561 | +8.83% | 90.5만 |
|---|
| 2025.11.13 | ₩6,868 | ₩7,195 | ₩6,592 | ₩7,108 | +3.50% | 51.5만 |
|---|
| 2025.11.12 | ₩6,401 | ₩7,388 | ₩6,401 | ₩6,855 | +7.08% | 115.8만 |
|---|
| 2025.11.11 | ₩6,255 | ₩6,495 | ₩6,095 | ₩6,388 | +2.13% | 34.8만 |
|---|
| 2025.11.10 | ₩6,241 | ₩6,321 | ₩6,001 | ₩6,281 | +0.64% | 34.9만 |
|---|
| 2025.11.07 | ₩5,908 | ₩6,215 | ₩5,708 | ₩6,161 | +4.29% | 38만 |
|---|
| 2025.11.06 | ₩6,135 | ₩6,175 | ₩5,881 | ₩5,974 | -2.61% | 18.5만 |
|---|
| 2025.11.05 | ₩5,921 | ₩6,161 | ₩5,868 | ₩6,108 | +3.15% | 19.4만 |
|---|
| 2025.11.04 | ₩5,788 | ₩6,121 | ₩5,761 | ₩5,921 | +2.30% | 42.5만 |
|---|
| 2025.11.03 | ₩6,321 | ₩6,353 | ₩5,881 | ₩5,921 | -6.33% | 80.3만 |
|---|
| 2025.10.31 | ₩6,428 | ₩6,441 | ₩6,175 | ₩6,335 | -1.45% | 43.4만 |
|---|
| 2025.10.30 | ₩6,441 | ₩6,755 | ₩6,355 | ₩6,415 | -0.41% | 52.3만 |
|---|
| 2025.10.29 | ₩6,415 | ₩6,788 | ₩6,301 | ₩6,401 | -0.21% | 93.6만 |
|---|
| 2025.10.28 | ₩7,068 | ₩7,095 | ₩6,161 | ₩6,295 | -10.94% | 173.2만 |
|---|
| 2025.10.27 | ₩6,975 | ₩7,201 | ₩6,801 | ₩6,988 | +0.19% | 33.2만 |
|---|
| 2025.10.24 | ₩6,575 | ₩6,868 | ₩6,575 | ₩6,841 | +4.06% | 41.9만 |
|---|
| 2025.10.23 | ₩6,508 | ₩6,695 | ₩6,481 | ₩6,481 | -0.41% | 12.5만 |
|---|
| 2025.10.22 | ₩6,588 | ₩6,881 | ₩6,375 | ₩6,521 | -1.01% | 41.6만 |
|---|
| 2025.10.21 | ₩6,668 | ₩6,775 | ₩6,481 | ₩6,588 | -1.20% | 24.1만 |
|---|
| 2025.10.20 | ₩6,335 | ₩6,708 | ₩6,295 | ₩6,668 | +5.26% | 32.3만 |
|---|
| 2025.10.17 | ₩6,588 | ₩6,908 | ₩6,248 | ₩6,281 | -4.66% | 20만 |
|---|
| 2025.10.16 | ₩6,455 | ₩7,121 | ₩6,455 | ₩6,575 | +1.86% | 80.4만 |
|---|
| 2025.10.15 | ₩6,215 | ₩6,455 | ₩6,148 | ₩6,401 | +3.00% | 29.7만 |
|---|
| 2025.10.14 | ₩5,948 | ₩6,321 | ₩5,784 | ₩6,081 | +2.24% | 30.5만 |
|---|
| 2025.10.13 | ₩6,081 | ₩6,108 | ₩5,768 | ₩5,988 | -1.54% | 25.4만 |
|---|
| 2025.10.10 | ₩6,348 | ₩6,428 | ₩5,868 | ₩5,921 | -6.72% | 32.5만 |
|---|