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 | ₩5,431 | ₩5,605 | ₩5,405 | ₩5,485 | +0.98% | 55.1만 |
| 2026.10.08 | ₩5,551 | ₩5,604 | ₩5,378 | ₩5,431 | -2.16% | 117.6만 |
| 2026.10.07 | ₩5,538 | ₩5,632 | ₩5,445 | ₩5,578 | +0.72% | 59.1만 |
| 2026.10.06 | ₩5,605 | ₩5,730 | ₩5,538 | ₩5,645 | +0.71% | 78.5만 |
| 2026.10.05 | ₩5,632 | ₩5,705 | ₩5,498 | ₩5,592 | -0.71% | 68.1만 |
| 2026.10.02 | ₩6,165 | ₩6,165 | ₩5,458 | ₩5,632 | -8.66% | 151만 |
| 2026.10.01 | ₩6,285 | ₩6,352 | ₩6,065 | ₩6,072 | -3.40% | 106.9만 |
| 2026.09.30 | ₩6,152 | ₩6,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,265 |
| +1.84% |
| 86.3만 |
| 2026.09.29 | ₩6,219 | ₩6,272 | ₩5,712 | ₩6,072 | -2.36% | 230.7만 |
|---|
| 2026.09.28 | ₩6,219 | ₩6,245 | ₩6,045 | ₩6,192 | -0.43% | 60.2만 |
|---|
| 2026.09.25 | ₩6,446 | ₩6,472 | ₩6,219 | ₩6,265 | -2.80% | 49.4만 |
|---|
| 2026.09.24 | ₩6,419 | ₩6,479 | ₩6,165 | ₩6,419 | 0.00% | 66만 |
|---|
| 2026.09.23 | ₩6,592 | ₩6,619 | ₩6,312 | ₩6,419 | -2.63% | 77.2만 |
|---|
| 2026.09.22 | ₩6,406 | ₩6,632 | ₩6,352 | ₩6,619 | +3.33% | 58.8만 |
|---|
| 2026.09.21 | ₩6,472 | ₩6,472 | ₩6,332 | ₩6,366 | -1.65% | 44.8만 |
|---|
| 2026.09.18 | ₩6,406 | ₩6,472 | ₩6,352 | ₩6,406 | 0.00% | 110.8만 |
|---|
| 2026.09.17 | ₩6,486 | ₩6,512 | ₩6,285 | ₩6,366 | -1.85% | 64.7만 |
|---|
| 2026.09.16 | ₩6,472 | ₩6,539 | ₩6,260 | ₩6,379 | -1.44% | 90.4만 |
|---|
| 2026.09.15 | ₩6,873 | ₩6,873 | ₩6,285 | ₩6,285 | -8.54% | 169.1만 |
|---|
| 2026.09.14 | ₩7,033 | ₩7,140 | ₩6,846 | ₩6,873 | -2.28% | 67.1만 |
|---|
| 2026.09.11 | ₩7,126 | ₩7,206 | ₩6,966 | ₩7,059 | -0.94% | 111.7만 |
|---|
| 2026.09.10 | ₩6,766 | ₩7,500 | ₩6,726 | ₩7,086 | +4.73% | 124.2만 |
|---|
| 2026.09.09 | ₩6,712 | ₩6,859 | ₩6,686 | ₩6,833 | +1.79% | 90.7만 |
|---|
| 2026.09.08 | ₩6,846 | ₩6,966 | ₩6,706 | ₩6,712 | -1.95% | 81.7만 |
|---|
| 2026.09.04 | ₩6,993 | ₩6,993 | ₩6,833 | ₩6,886 | -1.53% | 49.3만 |
|---|
| 2026.09.03 | ₩6,939 | ₩7,126 | ₩6,779 | ₩7,073 | +1.92% | 83.6만 |
|---|
| 2026.09.02 | ₩6,806 | ₩6,966 | ₩6,753 | ₩6,926 | +1.76% | 76.1만 |
|---|
| 2026.09.01 | ₩6,846 | ₩6,953 | ₩6,726 | ₩6,739 | -1.56% | 67.1만 |
|---|
| 2026.08.31 | ₩7,033 | ₩7,033 | ₩6,846 | ₩6,939 | -1.33% | 57.4만 |
|---|
| 2026.08.28 | ₩7,340 | ₩7,340 | ₩7,019 | ₩7,026 | -4.27% | 60.9만 |
|---|
| 2026.08.27 | ₩7,246 | ₩7,360 | ₩7,233 | ₩7,340 | +1.29% | 36.6만 |
|---|
| 2026.08.26 | ₩7,286 | ₩7,406 | ₩7,140 | ₩7,246 | -0.55% | 90.6만 |
|---|
| 2026.08.25 | ₩7,206 | ₩7,366 | ₩7,099 | ₩7,300 | +1.30% | 41.6만 |
|---|
| 2026.08.24 | ₩7,527 | ₩7,527 | ₩7,019 | ₩7,126 | -5.32% | 74.3만 |
|---|
| 2026.08.21 | ₩7,353 | ₩7,700 | ₩7,340 | ₩7,513 | +2.18% | 101.3만 |
|---|
| 2026.08.20 | ₩7,473 | ₩7,580 | ₩7,220 | ₩7,273 | -2.68% | 64.3만 |
|---|
| 2026.08.19 | ₩7,673 | ₩7,727 | ₩7,393 | ₩7,446 | -2.96% | 84.6만 |
|---|
| 2026.08.18 | ₩7,433 | ₩7,807 | ₩7,420 | ₩7,513 | +1.08% | 73.9만 |
|---|
| 2026.08.17 | ₩7,340 | ₩7,486 | ₩7,213 | ₩7,433 | +1.27% | 57.6만 |
|---|
| 2026.08.14 | ₩7,233 | ₩7,540 | ₩7,206 | ₩7,353 | +1.66% | 76.8만 |
|---|
| 2026.08.13 | ₩7,153 | ₩7,260 | ₩6,819 | ₩7,206 | +0.75% | 96.6만 |
|---|
| 2026.08.12 | ₩6,859 | ₩7,382 | ₩6,728 | ₩7,193 | +4.86% | 151.1만 |
|---|
| 2026.08.11 | ₩6,753 | ₩6,793 | ₩6,639 | ₩6,672 | -1.19% | 44.8만 |
|---|
| 2026.08.10 | ₩6,712 | ₩6,819 | ₩6,559 | ₩6,699 | -0.20% | 72.7만 |
|---|
| 2026.08.07 | ₩6,859 | ₩6,959 | ₩6,712 | ₩6,766 | -1.36% | 50.9만 |
|---|
| 2026.08.06 | ₩7,053 | ₩7,180 | ₩6,706 | ₩6,739 | -4.45% | 56.6만 |
|---|
| 2026.08.05 | ₩6,966 | ₩7,286 | ₩6,953 | ₩6,979 | +0.19% | 76.5만 |
|---|
| 2026.08.04 | ₩6,819 | ₩6,986 | ₩6,759 | ₩6,899 | +1.17% | 85.8만 |
|---|
| 2026.08.03 | ₩6,672 | ₩6,873 | ₩6,552 | ₩6,746 | +1.10% | 58.8만 |
|---|
| 2026.07.31 | ₩7,019 | ₩7,059 | ₩6,646 | ₩6,686 | -4.75% | 48.6만 |
|---|
| 2026.07.30 | ₩6,352 | ₩7,099 | ₩6,312 | ₩7,073 | +11.34% | 83.3만 |
|---|
| 2026.07.29 | ₩6,646 | ₩6,699 | ₩6,285 | ₩6,325 | -4.82% | 161.5만 |
|---|
| 2026.07.28 | ₩6,899 | ₩6,899 | ₩6,499 | ₩6,592 | -4.45% | 100.7만 |
|---|
| 2026.07.27 | ₩7,153 | ₩7,340 | ₩6,833 | ₩6,846 | -4.29% | 63.2만 |
|---|
| 2026.07.24 | ₩7,340 | ₩7,460 | ₩7,079 | ₩7,206 | -1.82% | 49.8만 |
|---|
| 2026.07.23 | ₩7,340 | ₩7,486 | ₩7,166 | ₩7,286 | -0.73% | 65만 |
|---|
| 2026.07.22 | ₩7,473 | ₩7,700 | ₩7,400 | ₩7,433 | -0.54% | 59.5만 |
|---|
| 2026.07.21 | ₩7,233 | ₩7,833 | ₩7,220 | ₩7,593 | +4.98% | 113.9만 |
|---|
| 2026.07.20 | ₩7,126 | ₩7,326 | ₩6,993 | ₩7,273 | +2.06% | 64.7만 |
|---|
| 2026.07.17 | ₩6,632 | ₩7,313 | ₩6,632 | ₩7,180 | +8.25% | 134.6만 |
|---|
| 2026.07.16 | ₩6,726 | ₩6,886 | ₩6,558 | ₩6,739 | +0.20% | 85.8만 |
|---|
| 2026.07.15 | ₩6,926 | ₩7,050 | ₩6,646 | ₩6,699 | -3.28% | 95.5만 |
|---|
| 2026.07.14 | ₩6,833 | ₩6,979 | ₩6,686 | ₩6,966 | +1.95% | 59.9만 |
|---|
| 2026.07.13 | ₩6,926 | ₩6,926 | ₩6,579 | ₩6,793 | -1.93% | 117.6만 |
|---|
| 2026.07.10 | ₩7,033 | ₩7,153 | ₩6,754 | ₩6,953 | -1.14% | 112.9만 |
|---|
| 2026.07.09 | ₩7,286 | ₩7,340 | ₩7,006 | ₩7,019 | -3.66% | 106.2만 |
|---|
| 2026.07.08 | ₩7,153 | ₩7,620 | ₩7,113 | ₩7,246 | +1.31% | 138.5만 |
|---|
| 2026.07.07 | ₩7,153 | ₩7,260 | ₩6,686 | ₩7,246 | +1.31% | 234.5만 |
|---|
| 2026.07.06 | ₩7,753 | ₩7,914 | ₩7,006 | ₩7,153 | -7.75% | 209.5만 |
|---|
| 2026.07.02 | ₩7,073 | ₩7,727 | ₩6,806 | ₩7,647 | +8.11% | 299만 |
|---|
| 2026.07.01 | ₩6,099 | ₩7,073 | ₩5,938 | ₩7,046 | +15.54% | 605.8만 |
|---|
| 2026.06.30 | ₩5,338 | ₩6,566 | ₩5,245 | ₩6,259 | +17.25% | 2012.6만 |
|---|
| 2026.06.29 | ₩9,755 | ₩10,743 | ₩9,662 | ₩10,276 | +5.34% | 259.4만 |
|---|
| 2026.06.26 | ₩10,970 | ₩11,250 | ₩9,008 | ₩9,515 | -13.26% | 742만 |
|---|
| 2026.06.25 | ₩10,556 | ₩11,423 | ₩10,556 | ₩10,956 | +3.79% | 126.6만 |
|---|
| 2026.06.24 | ₩10,796 | ₩10,983 | ₩10,249 | ₩10,529 | -2.47% | 112.3만 |
|---|
| 2026.06.23 | ₩10,356 | ₩11,263 | ₩10,296 | ₩10,703 | +3.35% | 175.3만 |
|---|
| 2026.06.22 | ₩9,301 | ₩10,998 | ₩9,301 | ₩10,502 | +12.91% | 269.8만 |
|---|
| 2026.06.18 | ₩9,608 | ₩9,783 | ₩8,888 | ₩9,141 | -4.86% | 147.8만 |
|---|
| 2026.06.17 | ₩9,675 | ₩9,822 | ₩9,288 | ₩9,408 | -2.76% | 113.9만 |
|---|
| 2026.06.16 | ₩9,502 | ₩10,009 | ₩9,315 | ₩9,568 | +0.70% | 111만 |
|---|
| 2026.06.15 | ₩9,929 | ₩10,249 | ₩9,435 | ₩9,502 | -4.30% | 103.8만 |
|---|
| 2026.06.12 | ₩10,262 | ₩10,436 | ₩9,662 | ₩9,675 | -5.72% | 94.4만 |
|---|
| 2026.06.11 | ₩10,369 | ₩10,749 | ₩9,955 | ₩10,262 | -1.03% | 68.2만 |
|---|
| 2026.06.10 | ₩9,555 | ₩10,823 | ₩9,543 | ₩10,262 | +7.40% | 103만 |
|---|
| 2026.06.09 | ₩9,034 | ₩9,755 | ₩9,034 | ₩9,702 | +7.39% | 87.4만 |
|---|
| 2026.06.08 | ₩9,341 | ₩9,502 | ₩8,874 | ₩8,888 | -4.86% | 104.4만 |
|---|
| 2026.06.05 | ₩9,889 | ₩9,889 | ₩9,155 | ₩9,235 | -6.61% | 120.1만 |
|---|
| 2026.06.04 | ₩9,675 | ₩10,196 | ₩9,675 | ₩9,915 | +2.48% | 66.5만 |
|---|
| 2026.06.03 | ₩9,755 | ₩9,889 | ₩9,475 | ₩9,608 | -1.50% | 51.4만 |
|---|
| 2026.06.02 | ₩10,449 | ₩10,462 | ₩9,608 | ₩9,648 | -7.66% | 90.2만 |
|---|
| 2026.06.01 | ₩9,942 | ₩10,703 | ₩9,889 | ₩10,142 | +2.01% | 93.7만 |
|---|
| 2026.05.29 | ₩9,421 | ₩9,955 | ₩9,328 | ₩9,849 | +4.53% | 60.8만 |
|---|
| 2026.05.28 | ₩9,435 | ₩9,648 | ₩9,195 | ₩9,368 | -0.71% | 74.4만 |
|---|
| 2026.05.27 | ₩9,568 | ₩9,768 | ₩9,228 | ₩9,435 | -1.39% | 101.3만 |
|---|
| 2026.05.26 | ₩10,996 | ₩11,210 | ₩9,320 | ₩9,421 | -14.32% | 163.7만 |
|---|
| 2026.05.22 | ₩10,222 | ₩10,983 | ₩10,222 | ₩10,783 | +5.48% | 58.9만 |
|---|
| 2026.05.21 | ₩10,249 | ₩10,329 | ₩9,809 | ₩10,182 | -0.65% | 59.8만 |
|---|
| 2026.05.20 | ₩10,509 | ₩10,636 | ₩10,169 | ₩10,329 | -1.71% | 55.7만 |
|---|
| 2026.05.19 | ₩10,956 | ₩10,956 | ₩10,075 | ₩10,316 | -5.85% | 59.8만 |
|---|
| 2026.05.18 | ₩11,023 | ₩11,210 | ₩10,623 | ₩10,876 | -1.33% | 48.8만 |
|---|
| 2026.05.15 | ₩11,343 | ₩11,463 | ₩10,836 | ₩11,023 | -2.82% | 82.9만 |
|---|
| 2026.05.14 | ₩11,343 | ₩11,663 | ₩10,916 | ₩11,423 | +0.71% | 47.9만 |
|---|
| 2026.05.13 | ₩10,809 | ₩11,417 | ₩10,623 | ₩11,357 | +5.06% | 67만 |
|---|
| 2026.05.12 | ₩10,609 | ₩10,907 | ₩10,489 | ₩10,903 | +2.77% | 42.3만 |
|---|
| 2026.05.11 | ₩10,743 | ₩10,836 | ₩10,536 | ₩10,609 | -1.24% | 49.2만 |
|---|
| 2026.05.08 | ₩10,596 | ₩10,863 | ₩10,382 | ₩10,596 | 0.00% | 40.2만 |
|---|
| 2026.05.07 | ₩10,836 | ₩10,876 | ₩10,342 | ₩10,489 | -3.20% | 75.9만 |
|---|
| 2026.05.06 | ₩10,916 | ₩11,130 | ₩10,589 | ₩10,849 | -0.61% | 71.7만 |
|---|
| 2026.05.05 | ₩10,756 | ₩11,135 | ₩10,542 | ₩10,783 | +0.25% | 97.4만 |
|---|
| 2026.05.04 | ₩10,316 | ₩10,743 | ₩10,276 | ₩10,649 | +3.23% | 76.5만 |
|---|
| 2026.05.01 | ₩10,409 | ₩10,542 | ₩10,075 | ₩10,236 | -1.67% | 48.3만 |
|---|
| 2026.04.30 | ₩9,648 | ₩10,236 | ₩9,448 | ₩10,222 | +5.95% | 65.7만 |
|---|
| 2026.04.29 | ₩9,582 | ₩9,715 | ₩9,408 | ₩9,555 | -0.28% | 20.2만 |
|---|
| 2026.04.28 | ₩9,648 | ₩9,835 | ₩9,502 | ₩9,568 | -0.83% | 36.9만 |
|---|
| 2026.04.27 | ₩9,809 | ₩10,209 | ₩9,583 | ₩9,648 | -1.63% | 48.7만 |
|---|
| 2026.04.24 | ₩9,915 | ₩10,015 | ₩9,475 | ₩9,728 | -1.88% | 27만 |
|---|
| 2026.04.23 | ₩10,276 | ₩10,356 | ₩9,788 | ₩9,809 | -4.55% | 42만 |
|---|
| 2026.04.22 | ₩9,715 | ₩10,382 | ₩9,702 | ₩10,289 | +5.91% | 75.8만 |
|---|
| 2026.04.21 | ₩10,142 | ₩10,142 | ₩9,475 | ₩9,622 | -5.13% | 38만 |
|---|
| 2026.04.20 | ₩9,315 | ₩9,915 | ₩9,265 | ₩9,915 | +6.45% | 90.2만 |
|---|
| 2026.04.17 | ₩9,408 | ₩9,444 | ₩9,168 | ₩9,368 | -0.43% | 39.2만 |
|---|
| 2026.04.16 | ₩9,301 | ₩9,417 | ₩9,101 | ₩9,208 | -1.00% | 31만 |
|---|
| 2026.04.15 | ₩9,288 | ₩9,675 | ₩9,188 | ₩9,301 | +0.14% | 45.3만 |
|---|
| 2026.04.14 | ₩8,941 | ₩9,275 | ₩8,941 | ₩9,261 | +3.58% | 64.6만 |
|---|
| 2026.04.13 | ₩8,928 | ₩9,161 | ₩8,661 | ₩8,834 | -1.05% | 67.9만 |
|---|
| 2026.04.10 | ₩8,908 | ₩9,008 | ₩8,674 | ₩8,848 | -0.67% | 27.7만 |
|---|
| 2026.04.09 | ₩8,581 | ₩9,048 | ₩8,541 | ₩8,874 | +3.42% | 45.5만 |
|---|
| 2026.04.08 | ₩9,235 | ₩9,280 | ₩8,521 | ₩8,607 | -6.79% | 55.8만 |
|---|
| 2026.04.07 | ₩8,768 | ₩8,941 | ₩8,354 | ₩8,914 | +1.67% | 95.6만 |
|---|
| 2026.04.06 | ₩9,275 | ₩9,542 | ₩8,688 | ₩8,834 | -4.75% | 70.9만 |
|---|
| 2026.04.02 | ₩9,275 | ₩9,448 | ₩9,028 | ₩9,248 | -0.29% | 49.1만 |
|---|
| 2026.04.01 | ₩8,848 | ₩9,929 | ₩8,821 | ₩9,502 | +7.39% | 116.6만 |
|---|
| 2026.03.31 | ₩8,301 | ₩8,874 | ₩8,274 | ₩8,781 | +5.79% | 58.1만 |
|---|
| 2026.03.30 | ₩8,220 | ₩8,407 | ₩8,067 | ₩8,154 | -0.81% | 61.3만 |
|---|
| 2026.03.27 | ₩8,768 | ₩8,821 | ₩8,341 | ₩8,527 | -2.74% | 55.3만 |
|---|
| 2026.03.26 | ₩8,808 | ₩9,101 | ₩8,728 | ₩8,848 | +0.45% | 24.5만 |
|---|
| 2026.03.25 | ₩8,688 | ₩9,168 | ₩8,647 | ₩8,874 | +2.15% | 48.5만 |
|---|
| 2026.03.24 | ₩9,008 | ₩9,008 | ₩8,421 | ₩8,527 | -5.33% | 61.5만 |
|---|
| 2026.03.23 | ₩9,181 | ₩9,221 | ₩8,928 | ₩9,034 | -1.60% | 22.2만 |
|---|
| 2026.03.20 | ₩9,034 | ₩9,235 | ₩8,834 | ₩8,981 | -0.59% | 45.9만 |
|---|
| 2026.03.19 | ₩9,075 | ₩9,195 | ₩8,821 | ₩9,088 | +0.15% | 48.9만 |
|---|
| 2026.03.18 | ₩9,315 | ₩9,328 | ₩8,981 | ₩9,021 | -3.15% | 46.1만 |
|---|
| 2026.03.17 | ₩9,381 | ₩9,462 | ₩9,155 | ₩9,315 | -0.71% | 19.9만 |
|---|
| 2026.03.16 | ₩9,195 | ₩9,528 | ₩9,195 | ₩9,355 | +1.74% | 36.8만 |
|---|
| 2026.03.13 | ₩9,408 | ₩9,528 | ₩9,041 | ₩9,115 | -3.12% | 38.3만 |
|---|
| 2026.03.12 | ₩9,248 | ₩9,475 | ₩9,128 | ₩9,355 | +1.15% | 24.5만 |
|---|
| 2026.03.11 | ₩9,235 | ₩9,435 | ₩9,121 | ₩9,395 | +1.73% | 23.3만 |
|---|
| 2026.03.10 | ₩9,395 | ₩9,608 | ₩9,208 | ₩9,275 | -1.28% | 44만 |
|---|
| 2026.03.09 | ₩8,688 | ₩9,488 | ₩8,674 | ₩9,408 | +8.29% | 54.2만 |
|---|
| 2026.03.06 | ₩8,968 | ₩9,141 | ₩8,641 | ₩8,794 | -1.93% | 69.2만 |
|---|
| 2026.03.05 | ₩9,475 | ₩9,475 | ₩8,928 | ₩9,115 | -3.80% | 67.5만 |
|---|
| 2026.03.04 | ₩9,155 | ₩9,635 | ₩9,128 | ₩9,435 | +3.06% | 66.1만 |
|---|
| 2026.03.03 | ₩9,115 | ₩9,408 | ₩8,954 | ₩9,048 | -0.73% | 36.2만 |
|---|
| 2026.03.02 | ₩8,808 | ₩9,401 | ₩8,808 | ₩9,328 | +5.91% | 52.9만 |
|---|
| 2026.02.27 | ₩8,928 | ₩9,275 | ₩8,881 | ₩9,248 | +3.59% | 47.9만 |
|---|
| 2026.02.26 | ₩9,008 | ₩9,175 | ₩8,714 | ₩9,128 | +1.33% | 40.6만 |
|---|
| 2026.02.25 | ₩9,221 | ₩9,261 | ₩8,754 | ₩8,954 | -2.89% | 59.4만 |
|---|
| 2026.02.24 | ₩8,754 | ₩9,328 | ₩8,674 | ₩9,195 | +5.03% | 91.5만 |
|---|
| 2026.02.23 | ₩8,407 | ₩8,901 | ₩8,381 | ₩8,768 | +4.29% | 54.2만 |
|---|
| 2026.02.20 | ₩8,567 | ₩8,741 | ₩8,314 | ₩8,381 | -2.18% | 34.5만 |
|---|
| 2026.02.19 | ₩8,661 | ₩9,061 | ₩8,581 | ₩8,688 | +0.31% | 54.3만 |
|---|
| 2026.02.18 | ₩8,301 | ₩8,621 | ₩8,207 | ₩8,501 | +2.41% | 26.7만 |
|---|
| 2026.02.17 | ₩8,274 | ₩8,541 | ₩8,247 | ₩8,301 | +0.32% | 34.9만 |
|---|
| 2026.02.13 | ₩8,140 | ₩8,341 | ₩8,114 | ₩8,274 | +1.64% | 44.6만 |
|---|
| 2026.02.12 | ₩8,381 | ₩8,381 | ₩7,980 | ₩8,114 | -3.18% | 30.9만 |
|---|
| 2026.02.11 | ₩8,514 | ₩8,708 | ₩8,035 | ₩8,341 | -2.04% | 71.7만 |
|---|
| 2026.02.10 | ₩8,808 | ₩8,898 | ₩8,501 | ₩8,501 | -3.48% | 38.4만 |
|---|
| 2026.02.09 | ₩8,928 | ₩8,928 | ₩8,427 | ₩8,808 | -1.35% | 53.2만 |
|---|
| 2026.02.06 | ₩8,434 | ₩9,048 | ₩8,434 | ₩8,928 | +5.85% | 59.9만 |
|---|
| 2026.02.05 | ₩8,567 | ₩8,865 | ₩8,167 | ₩8,260 | -3.58% | 58.9만 |
|---|
| 2026.02.04 | ₩9,208 | ₩9,255 | ₩8,381 | ₩8,688 | -5.65% | 53.3만 |
|---|
| 2026.02.03 | ₩8,634 | ₩9,248 | ₩8,534 | ₩9,235 | +6.96% | 70.9만 |
|---|
| 2026.02.02 | ₩7,967 | ₩8,741 | ₩7,860 | ₩8,607 | +8.04% | 58.7만 |
|---|
| 2026.01.30 | ₩8,768 | ₩8,928 | ₩7,780 | ₩7,967 | -9.13% | 180.7만 |
|---|
| 2026.01.29 | ₩9,168 | ₩9,341 | ₩8,554 | ₩8,901 | -2.91% | 174.3만 |
|---|
| 2026.01.28 | ₩9,608 | ₩9,622 | ₩9,148 | ₩9,368 | -2.50% | 40만 |
|---|
| 2026.01.27 | ₩9,075 | ₩9,728 | ₩8,981 | ₩9,608 | +5.88% | 53.6만 |
|---|
| 2026.01.26 | ₩9,155 | ₩9,181 | ₩8,801 | ₩9,181 | +0.29% | 49.4만 |
|---|
| 2026.01.23 | ₩9,515 | ₩9,515 | ₩9,168 | ₩9,235 | -2.95% | 48.4만 |
|---|
| 2026.01.22 | ₩8,874 | ₩9,595 | ₩8,761 | ₩9,515 | +7.22% | 82.8만 |
|---|
| 2026.01.21 | ₩8,821 | ₩8,897 | ₩8,461 | ₩8,808 | -0.15% | 42.6만 |
|---|
| 2026.01.20 | ₩8,207 | ₩9,208 | ₩8,047 | ₩8,781 | +6.99% | 77.8만 |
|---|
| 2026.01.16 | ₩8,367 | ₩8,407 | ₩8,020 | ₩8,260 | -1.28% | 58.2만 |
|---|
| 2026.01.15 | ₩8,888 | ₩8,888 | ₩8,231 | ₩8,367 | -5.86% | 59.7만 |
|---|
| 2026.01.14 | ₩8,020 | ₩8,888 | ₩7,947 | ₩8,821 | +9.98% | 91만 |
|---|
| 2026.01.13 | ₩7,807 | ₩8,094 | ₩7,540 | ₩8,047 | +3.08% | 43.3만 |
|---|
| 2026.01.12 | ₩8,247 | ₩8,327 | ₩7,553 | ₩7,833 | -5.02% | 77.1만 |
|---|
| 2026.01.09 | ₩8,180 | ₩8,474 | ₩8,007 | ₩8,247 | +0.82% | 39만 |
|---|
| 2026.01.08 | ₩8,127 | ₩8,474 | ₩7,833 | ₩8,167 | +0.49% | 50.9만 |
|---|
| 2026.01.07 | ₩7,527 | ₩8,087 | ₩7,500 | ₩8,020 | +6.56% | 46.5만 |
|---|
| 2026.01.06 | ₩7,420 | ₩7,540 | ₩7,240 | ₩7,540 | +1.62% | 26.7만 |
|---|
| 2026.01.05 | ₩7,807 | ₩7,807 | ₩7,153 | ₩7,366 | -5.64% | 64.6만 |
|---|
| 2026.01.02 | ₩7,807 | ₩7,940 | ₩7,553 | ₩7,740 | -0.85% | 34.6만 |
|---|
| 2025.12.31 | ₩7,473 | ₩7,713 | ₩7,273 | ₩7,700 | +3.04% | 28.4만 |
|---|
| 2025.12.30 | ₩7,887 | ₩8,052 | ₩7,273 | ₩7,460 | -5.41% | 58.3만 |
|---|
| 2025.12.29 | ₩8,341 | ₩8,407 | ₩7,900 | ₩7,914 | -5.12% | 52.6만 |
|---|
| 2025.12.26 | ₩7,914 | ₩8,114 | ₩7,687 | ₩8,100 | +2.36% | 19.9만 |
|---|
| 2025.12.24 | ₩7,700 | ₩7,900 | ₩7,593 | ₩7,820 | +1.56% | 11.6만 |
|---|
| 2025.12.23 | ₩7,793 | ₩7,900 | ₩7,607 | ₩7,660 | -1.71% | 18.1만 |
|---|
| 2025.12.22 | ₩7,433 | ₩7,807 | ₩7,393 | ₩7,807 | +5.03% | 25.6만 |
|---|
| 2025.12.19 | ₩7,273 | ₩7,446 | ₩7,166 | ₩7,420 | +2.02% | 39만 |
|---|
| 2025.12.18 | ₩7,313 | ₩7,540 | ₩7,140 | ₩7,206 | -1.46% | 30.5만 |
|---|
| 2025.12.17 | ₩7,847 | ₩7,887 | ₩7,233 | ₩7,273 | -7.31% | 65만 |
|---|
| 2025.12.16 | ₩7,860 | ₩8,074 | ₩7,801 | ₩7,847 | -0.17% | 21.3만 |
|---|
| 2025.12.15 | ₩8,421 | ₩8,421 | ₩7,820 | ₩7,847 | -6.81% | 38만 |
|---|
| 2025.12.12 | ₩8,554 | ₩8,768 | ₩8,267 | ₩8,314 | -2.81% | 25만 |
|---|
| 2025.12.11 | ₩8,794 | ₩8,841 | ₩8,434 | ₩8,554 | -2.73% | 30.3만 |
|---|
| 2025.12.10 | ₩8,741 | ₩8,928 | ₩8,421 | ₩8,794 | +0.61% | 31.3만 |
|---|
| 2025.12.09 | ₩8,728 | ₩9,268 | ₩8,647 | ₩8,701 | -0.31% | 37만 |
|---|
| 2025.12.08 | ₩8,381 | ₩8,874 | ₩8,087 | ₩8,781 | +4.78% | 46.2만 |
|---|
| 2025.12.05 | ₩8,768 | ₩8,808 | ₩8,281 | ₩8,314 | -5.18% | 43.6만 |
|---|
| 2025.12.04 | ₩8,314 | ₩8,748 | ₩8,195 | ₩8,674 | +4.33% | 30.8만 |
|---|
| 2025.12.03 | ₩7,887 | ₩8,294 | ₩7,887 | ₩8,234 | +4.40% | 36.4만 |
|---|
| 2025.12.02 | ₩8,087 | ₩8,354 | ₩7,700 | ₩7,820 | -3.30% | 37.6만 |
|---|
| 2025.12.01 | ₩8,541 | ₩8,674 | ₩7,954 | ₩8,007 | -6.25% | 44.9만 |
|---|
| 2025.11.28 | ₩8,447 | ₩8,941 | ₩8,434 | ₩8,634 | +2.21% | 33.6만 |
|---|
| 2025.11.26 | ₩7,633 | ₩8,494 | ₩7,633 | ₩8,407 | +10.14% | 51.2만 |
|---|
| 2025.11.25 | ₩7,393 | ₩7,700 | ₩7,306 | ₩7,633 | +3.25% | 25.4만 |
|---|
| 2025.11.24 | ₩7,246 | ₩7,587 | ₩7,206 | ₩7,366 | +1.66% | 32.3만 |
|---|
| 2025.11.21 | ₩7,113 | ₩7,260 | ₩6,861 | ₩7,206 | +1.31% | 17.8만 |
|---|
| 2025.11.20 | ₩7,460 | ₩7,647 | ₩7,019 | ₩7,033 | -5.72% | 32.8만 |
|---|
| 2025.11.19 | ₩7,833 | ₩7,927 | ₩7,300 | ₩7,380 | -5.79% | 42.8만 |
|---|
| 2025.11.18 | ₩7,593 | ₩7,940 | ₩7,433 | ₩7,900 | +4.04% | 43.3만 |
|---|
| 2025.11.17 | ₩7,580 | ₩8,007 | ₩7,567 | ₩7,700 | +1.58% | 56.2만 |
|---|
| 2025.11.14 | ₩6,953 | ₩8,062 | ₩6,873 | ₩7,567 | +8.83% | 90.5만 |
|---|
| 2025.11.13 | ₩6,873 | ₩7,200 | ₩6,596 | ₩7,113 | +3.50% | 51.5만 |
|---|
| 2025.11.12 | ₩6,406 | ₩7,393 | ₩6,406 | ₩6,859 | +7.08% | 115.8만 |
|---|
| 2025.11.11 | ₩6,259 | ₩6,499 | ₩6,099 | ₩6,392 | +2.13% | 34.8만 |
|---|
| 2025.11.10 | ₩6,245 | ₩6,325 | ₩6,005 | ₩6,285 | +0.64% | 34.9만 |
|---|
| 2025.11.07 | ₩5,912 | ₩6,219 | ₩5,712 | ₩6,165 | +4.29% | 38만 |
|---|
| 2025.11.06 | ₩6,139 | ₩6,179 | ₩5,885 | ₩5,979 | -2.61% | 18.5만 |
|---|
| 2025.11.05 | ₩5,925 | ₩6,165 | ₩5,872 | ₩6,112 | +3.15% | 19.4만 |
|---|
| 2025.11.04 | ₩5,792 | ₩6,125 | ₩5,765 | ₩5,925 | +2.30% | 42.5만 |
|---|
| 2025.11.03 | ₩6,325 | ₩6,358 | ₩5,885 | ₩5,925 | -6.33% | 80.3만 |
|---|
| 2025.10.31 | ₩6,432 | ₩6,446 | ₩6,179 | ₩6,339 | -1.45% | 43.4만 |
|---|
| 2025.10.30 | ₩6,446 | ₩6,759 | ₩6,359 | ₩6,419 | -0.41% | 52.3만 |
|---|
| 2025.10.29 | ₩6,419 | ₩6,793 | ₩6,305 | ₩6,406 | -0.21% | 93.6만 |
|---|
| 2025.10.28 | ₩7,073 | ₩7,099 | ₩6,165 | ₩6,299 | -10.94% | 173.2만 |
|---|
| 2025.10.27 | ₩6,979 | ₩7,206 | ₩6,806 | ₩6,993 | +0.19% | 33.2만 |
|---|
| 2025.10.24 | ₩6,579 | ₩6,873 | ₩6,579 | ₩6,846 | +4.06% | 41.9만 |
|---|
| 2025.10.23 | ₩6,512 | ₩6,699 | ₩6,486 | ₩6,486 | -0.41% | 12.5만 |
|---|
| 2025.10.22 | ₩6,592 | ₩6,886 | ₩6,379 | ₩6,526 | -1.01% | 41.6만 |
|---|
| 2025.10.21 | ₩6,672 | ₩6,779 | ₩6,486 | ₩6,592 | -1.20% | 24.1만 |
|---|
| 2025.10.20 | ₩6,339 | ₩6,712 | ₩6,299 | ₩6,672 | +5.26% | 32.3만 |
|---|
| 2025.10.17 | ₩6,592 | ₩6,913 | ₩6,252 | ₩6,285 | -4.66% | 20만 |
|---|
| 2025.10.16 | ₩6,459 | ₩7,126 | ₩6,459 | ₩6,579 | +1.86% | 80.4만 |
|---|
| 2025.10.15 | ₩6,219 | ₩6,459 | ₩6,152 | ₩6,406 | +3.00% | 29.7만 |
|---|
| 2025.10.14 | ₩5,952 | ₩6,325 | ₩5,788 | ₩6,085 | +2.24% | 30.5만 |
|---|
| 2025.10.13 | ₩6,085 | ₩6,112 | ₩5,772 | ₩5,992 | -1.54% | 25.4만 |
|---|
| 2025.10.10 | ₩6,352 | ₩6,432 | ₩5,872 | ₩5,925 | -6.72% | 32.5만 |
|---|