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 | ₩5,434 | ₩5,607 | ₩5,407 | ₩5,487 | +0.98% | 55.1만 |
| 2026.10.08 | ₩5,554 | ₩5,606 | ₩5,380 | ₩5,434 | -2.16% | 117.6만 |
| 2026.10.07 | ₩5,541 | ₩5,634 | ₩5,447 | ₩5,581 | +0.72% | 59.1만 |
| 2026.10.06 | ₩5,607 | ₩5,733 | ₩5,541 | ₩5,647 | +0.71% | 78.5만 |
| 2026.10.05 | ₩5,634 | ₩5,708 | ₩5,501 | ₩5,594 | -0.71% | 68.1만 |
| 2026.10.02 | ₩6,168 | ₩6,168 | ₩5,461 | ₩5,634 | -8.66% | 151만 |
| 2026.10.01 | ₩6,288 | ₩6,355 | ₩6,068 | ₩6,075 | -3.40% | 106.9만 |
| 2026.09.30 | ₩6,155 | ₩6,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,268 |
| +1.84% |
| 86.3만 |
| 2026.09.29 | ₩6,222 | ₩6,275 | ₩5,714 | ₩6,075 | -2.36% | 230.7만 |
|---|
| 2026.09.28 | ₩6,222 | ₩6,248 | ₩6,048 | ₩6,195 | -0.43% | 60.2만 |
|---|
| 2026.09.25 | ₩6,448 | ₩6,475 | ₩6,222 | ₩6,268 | -2.80% | 49.4만 |
|---|
| 2026.09.24 | ₩6,422 | ₩6,482 | ₩6,168 | ₩6,422 | 0.00% | 66만 |
|---|
| 2026.09.23 | ₩6,595 | ₩6,622 | ₩6,315 | ₩6,422 | -2.63% | 77.2만 |
|---|
| 2026.09.22 | ₩6,408 | ₩6,635 | ₩6,355 | ₩6,622 | +3.33% | 58.8만 |
|---|
| 2026.09.21 | ₩6,475 | ₩6,475 | ₩6,335 | ₩6,368 | -1.65% | 44.8만 |
|---|
| 2026.09.18 | ₩6,408 | ₩6,475 | ₩6,355 | ₩6,408 | 0.00% | 110.8만 |
|---|
| 2026.09.17 | ₩6,489 | ₩6,515 | ₩6,288 | ₩6,368 | -1.85% | 64.7만 |
|---|
| 2026.09.16 | ₩6,475 | ₩6,542 | ₩6,263 | ₩6,382 | -1.44% | 90.4만 |
|---|
| 2026.09.15 | ₩6,876 | ₩6,876 | ₩6,288 | ₩6,288 | -8.54% | 169.1만 |
|---|
| 2026.09.14 | ₩7,036 | ₩7,143 | ₩6,849 | ₩6,876 | -2.28% | 67.1만 |
|---|
| 2026.09.11 | ₩7,129 | ₩7,209 | ₩6,969 | ₩7,063 | -0.94% | 111.7만 |
|---|
| 2026.09.10 | ₩6,769 | ₩7,503 | ₩6,729 | ₩7,089 | +4.73% | 124.2만 |
|---|
| 2026.09.09 | ₩6,716 | ₩6,862 | ₩6,689 | ₩6,836 | +1.79% | 90.7만 |
|---|
| 2026.09.08 | ₩6,849 | ₩6,969 | ₩6,709 | ₩6,716 | -1.95% | 81.7만 |
|---|
| 2026.09.04 | ₩6,996 | ₩6,996 | ₩6,836 | ₩6,889 | -1.53% | 49.3만 |
|---|
| 2026.09.03 | ₩6,942 | ₩7,129 | ₩6,782 | ₩7,076 | +1.92% | 83.6만 |
|---|
| 2026.09.02 | ₩6,809 | ₩6,969 | ₩6,756 | ₩6,929 | +1.76% | 76.1만 |
|---|
| 2026.09.01 | ₩6,849 | ₩6,956 | ₩6,729 | ₩6,742 | -1.56% | 67.1만 |
|---|
| 2026.08.31 | ₩7,036 | ₩7,036 | ₩6,849 | ₩6,942 | -1.33% | 57.4만 |
|---|
| 2026.08.28 | ₩7,343 | ₩7,343 | ₩7,023 | ₩7,029 | -4.27% | 60.9만 |
|---|
| 2026.08.27 | ₩7,250 | ₩7,363 | ₩7,236 | ₩7,343 | +1.29% | 36.6만 |
|---|
| 2026.08.26 | ₩7,290 | ₩7,410 | ₩7,143 | ₩7,250 | -0.55% | 90.6만 |
|---|
| 2026.08.25 | ₩7,209 | ₩7,370 | ₩7,103 | ₩7,303 | +1.30% | 41.6만 |
|---|
| 2026.08.24 | ₩7,530 | ₩7,530 | ₩7,023 | ₩7,129 | -5.32% | 74.3만 |
|---|
| 2026.08.21 | ₩7,356 | ₩7,703 | ₩7,343 | ₩7,517 | +2.18% | 101.3만 |
|---|
| 2026.08.20 | ₩7,477 | ₩7,583 | ₩7,223 | ₩7,276 | -2.68% | 64.3만 |
|---|
| 2026.08.19 | ₩7,677 | ₩7,730 | ₩7,396 | ₩7,450 | -2.96% | 84.6만 |
|---|
| 2026.08.18 | ₩7,436 | ₩7,810 | ₩7,423 | ₩7,517 | +1.08% | 73.9만 |
|---|
| 2026.08.17 | ₩7,343 | ₩7,490 | ₩7,216 | ₩7,436 | +1.27% | 57.6만 |
|---|
| 2026.08.14 | ₩7,236 | ₩7,543 | ₩7,209 | ₩7,356 | +1.66% | 76.8만 |
|---|
| 2026.08.13 | ₩7,156 | ₩7,263 | ₩6,822 | ₩7,209 | +0.75% | 96.6만 |
|---|
| 2026.08.12 | ₩6,862 | ₩7,386 | ₩6,732 | ₩7,196 | +4.86% | 151.1만 |
|---|
| 2026.08.11 | ₩6,756 | ₩6,796 | ₩6,642 | ₩6,675 | -1.19% | 44.8만 |
|---|
| 2026.08.10 | ₩6,716 | ₩6,822 | ₩6,562 | ₩6,702 | -0.20% | 72.7만 |
|---|
| 2026.08.07 | ₩6,862 | ₩6,962 | ₩6,716 | ₩6,769 | -1.36% | 50.9만 |
|---|
| 2026.08.06 | ₩7,056 | ₩7,183 | ₩6,709 | ₩6,742 | -4.45% | 56.6만 |
|---|
| 2026.08.05 | ₩6,969 | ₩7,290 | ₩6,956 | ₩6,983 | +0.19% | 76.5만 |
|---|
| 2026.08.04 | ₩6,822 | ₩6,989 | ₩6,762 | ₩6,902 | +1.17% | 85.8만 |
|---|
| 2026.08.03 | ₩6,675 | ₩6,876 | ₩6,555 | ₩6,749 | +1.10% | 58.8만 |
|---|
| 2026.07.31 | ₩7,023 | ₩7,063 | ₩6,649 | ₩6,689 | -4.75% | 48.6만 |
|---|
| 2026.07.30 | ₩6,355 | ₩7,103 | ₩6,315 | ₩7,076 | +11.34% | 83.3만 |
|---|
| 2026.07.29 | ₩6,649 | ₩6,702 | ₩6,288 | ₩6,328 | -4.82% | 161.5만 |
|---|
| 2026.07.28 | ₩6,902 | ₩6,902 | ₩6,502 | ₩6,595 | -4.45% | 100.7만 |
|---|
| 2026.07.27 | ₩7,156 | ₩7,343 | ₩6,836 | ₩6,849 | -4.29% | 63.2만 |
|---|
| 2026.07.24 | ₩7,343 | ₩7,463 | ₩7,083 | ₩7,209 | -1.82% | 49.8만 |
|---|
| 2026.07.23 | ₩7,343 | ₩7,490 | ₩7,169 | ₩7,290 | -0.73% | 65만 |
|---|
| 2026.07.22 | ₩7,477 | ₩7,703 | ₩7,403 | ₩7,436 | -0.54% | 59.5만 |
|---|
| 2026.07.21 | ₩7,236 | ₩7,837 | ₩7,223 | ₩7,597 | +4.98% | 113.9만 |
|---|
| 2026.07.20 | ₩7,129 | ₩7,330 | ₩6,996 | ₩7,276 | +2.06% | 64.7만 |
|---|
| 2026.07.17 | ₩6,635 | ₩7,316 | ₩6,635 | ₩7,183 | +8.25% | 134.6만 |
|---|
| 2026.07.16 | ₩6,729 | ₩6,889 | ₩6,561 | ₩6,742 | +0.20% | 85.8만 |
|---|
| 2026.07.15 | ₩6,929 | ₩7,053 | ₩6,649 | ₩6,702 | -3.28% | 95.5만 |
|---|
| 2026.07.14 | ₩6,836 | ₩6,983 | ₩6,689 | ₩6,969 | +1.95% | 59.9만 |
|---|
| 2026.07.13 | ₩6,929 | ₩6,929 | ₩6,582 | ₩6,796 | -1.93% | 117.6만 |
|---|
| 2026.07.10 | ₩7,036 | ₩7,156 | ₩6,757 | ₩6,956 | -1.14% | 112.9만 |
|---|
| 2026.07.09 | ₩7,290 | ₩7,343 | ₩7,009 | ₩7,023 | -3.66% | 106.2만 |
|---|
| 2026.07.08 | ₩7,156 | ₩7,623 | ₩7,116 | ₩7,250 | +1.31% | 138.5만 |
|---|
| 2026.07.07 | ₩7,156 | ₩7,263 | ₩6,689 | ₩7,250 | +1.31% | 234.5만 |
|---|
| 2026.07.06 | ₩7,757 | ₩7,917 | ₩7,009 | ₩7,156 | -7.75% | 209.5만 |
|---|
| 2026.07.02 | ₩7,076 | ₩7,730 | ₩6,809 | ₩7,650 | +8.11% | 299만 |
|---|
| 2026.07.01 | ₩6,101 | ₩7,076 | ₩5,941 | ₩7,049 | +15.54% | 605.8만 |
|---|
| 2026.06.30 | ₩5,340 | ₩6,569 | ₩5,247 | ₩6,262 | +17.25% | 2012.6만 |
|---|
| 2026.06.29 | ₩9,760 | ₩10,747 | ₩9,666 | ₩10,280 | +5.34% | 259.4만 |
|---|
| 2026.06.26 | ₩10,974 | ₩11,255 | ₩9,012 | ₩9,519 | -13.26% | 742만 |
|---|
| 2026.06.25 | ₩10,561 | ₩11,428 | ₩10,561 | ₩10,961 | +3.79% | 126.6만 |
|---|
| 2026.06.24 | ₩10,801 | ₩10,988 | ₩10,253 | ₩10,534 | -2.47% | 112.3만 |
|---|
| 2026.06.23 | ₩10,360 | ₩11,268 | ₩10,300 | ₩10,707 | +3.35% | 175.3만 |
|---|
| 2026.06.22 | ₩9,306 | ₩11,002 | ₩9,306 | ₩10,507 | +12.91% | 269.8만 |
|---|
| 2026.06.18 | ₩9,613 | ₩9,788 | ₩8,892 | ₩9,145 | -4.86% | 147.8만 |
|---|
| 2026.06.17 | ₩9,679 | ₩9,826 | ₩9,292 | ₩9,412 | -2.76% | 113.9만 |
|---|
| 2026.06.16 | ₩9,506 | ₩10,013 | ₩9,319 | ₩9,573 | +0.70% | 111만 |
|---|
| 2026.06.15 | ₩9,933 | ₩10,253 | ₩9,439 | ₩9,506 | -4.30% | 103.8만 |
|---|
| 2026.06.12 | ₩10,267 | ₩10,440 | ₩9,666 | ₩9,679 | -5.72% | 94.4만 |
|---|
| 2026.06.11 | ₩10,374 | ₩10,754 | ₩9,960 | ₩10,267 | -1.03% | 68.2만 |
|---|
| 2026.06.10 | ₩9,559 | ₩10,828 | ₩9,547 | ₩10,267 | +7.40% | 103만 |
|---|
| 2026.06.09 | ₩9,039 | ₩9,760 | ₩9,039 | ₩9,706 | +7.39% | 87.4만 |
|---|
| 2026.06.08 | ₩9,346 | ₩9,506 | ₩8,878 | ₩8,892 | -4.86% | 104.4만 |
|---|
| 2026.06.05 | ₩9,893 | ₩9,893 | ₩9,159 | ₩9,239 | -6.61% | 120.1만 |
|---|
| 2026.06.04 | ₩9,679 | ₩10,200 | ₩9,679 | ₩9,920 | +2.48% | 66.5만 |
|---|
| 2026.06.03 | ₩9,760 | ₩9,893 | ₩9,479 | ₩9,613 | -1.50% | 51.4만 |
|---|
| 2026.06.02 | ₩10,454 | ₩10,467 | ₩9,613 | ₩9,653 | -7.66% | 90.2만 |
|---|
| 2026.06.01 | ₩9,946 | ₩10,707 | ₩9,893 | ₩10,147 | +2.01% | 93.7만 |
|---|
| 2026.05.29 | ₩9,426 | ₩9,960 | ₩9,332 | ₩9,853 | +4.53% | 60.8만 |
|---|
| 2026.05.28 | ₩9,439 | ₩9,653 | ₩9,199 | ₩9,372 | -0.71% | 74.4만 |
|---|
| 2026.05.27 | ₩9,573 | ₩9,773 | ₩9,232 | ₩9,439 | -1.39% | 101.3만 |
|---|
| 2026.05.26 | ₩11,001 | ₩11,215 | ₩9,324 | ₩9,426 | -14.32% | 163.7만 |
|---|
| 2026.05.22 | ₩10,227 | ₩10,988 | ₩10,227 | ₩10,788 | +5.48% | 58.9만 |
|---|
| 2026.05.21 | ₩10,253 | ₩10,334 | ₩9,813 | ₩10,187 | -0.65% | 59.8만 |
|---|
| 2026.05.20 | ₩10,514 | ₩10,641 | ₩10,173 | ₩10,334 | -1.71% | 55.7만 |
|---|
| 2026.05.19 | ₩10,961 | ₩10,961 | ₩10,080 | ₩10,320 | -5.85% | 59.8만 |
|---|
| 2026.05.18 | ₩11,028 | ₩11,215 | ₩10,627 | ₩10,881 | -1.33% | 48.8만 |
|---|
| 2026.05.15 | ₩11,348 | ₩11,468 | ₩10,841 | ₩11,028 | -2.82% | 82.9만 |
|---|
| 2026.05.14 | ₩11,348 | ₩11,669 | ₩10,921 | ₩11,428 | +0.71% | 47.9만 |
|---|
| 2026.05.13 | ₩10,814 | ₩11,422 | ₩10,627 | ₩11,362 | +5.06% | 67만 |
|---|
| 2026.05.12 | ₩10,614 | ₩10,912 | ₩10,494 | ₩10,908 | +2.77% | 42.3만 |
|---|
| 2026.05.11 | ₩10,747 | ₩10,841 | ₩10,541 | ₩10,614 | -1.24% | 49.2만 |
|---|
| 2026.05.08 | ₩10,601 | ₩10,868 | ₩10,387 | ₩10,601 | 0.00% | 40.2만 |
|---|
| 2026.05.07 | ₩10,841 | ₩10,881 | ₩10,347 | ₩10,494 | -3.20% | 75.9만 |
|---|
| 2026.05.06 | ₩10,921 | ₩11,135 | ₩10,594 | ₩10,854 | -0.61% | 71.7만 |
|---|
| 2026.05.05 | ₩10,761 | ₩11,140 | ₩10,547 | ₩10,788 | +0.25% | 97.4만 |
|---|
| 2026.05.04 | ₩10,320 | ₩10,747 | ₩10,280 | ₩10,654 | +3.23% | 76.5만 |
|---|
| 2026.05.01 | ₩10,414 | ₩10,547 | ₩10,080 | ₩10,240 | -1.67% | 48.3만 |
|---|
| 2026.04.30 | ₩9,653 | ₩10,240 | ₩9,452 | ₩10,227 | +5.95% | 65.7만 |
|---|
| 2026.04.29 | ₩9,586 | ₩9,719 | ₩9,412 | ₩9,559 | -0.28% | 20.2만 |
|---|
| 2026.04.28 | ₩9,653 | ₩9,840 | ₩9,506 | ₩9,573 | -0.83% | 36.9만 |
|---|
| 2026.04.27 | ₩9,813 | ₩10,213 | ₩9,587 | ₩9,653 | -1.63% | 48.7만 |
|---|
| 2026.04.24 | ₩9,920 | ₩10,020 | ₩9,479 | ₩9,733 | -1.88% | 27만 |
|---|
| 2026.04.23 | ₩10,280 | ₩10,360 | ₩9,793 | ₩9,813 | -4.55% | 42만 |
|---|
| 2026.04.22 | ₩9,719 | ₩10,387 | ₩9,706 | ₩10,294 | +5.91% | 75.8만 |
|---|
| 2026.04.21 | ₩10,147 | ₩10,147 | ₩9,479 | ₩9,626 | -5.13% | 38만 |
|---|
| 2026.04.20 | ₩9,319 | ₩9,920 | ₩9,270 | ₩9,920 | +6.45% | 90.2만 |
|---|
| 2026.04.17 | ₩9,412 | ₩9,448 | ₩9,172 | ₩9,372 | -0.43% | 39.2만 |
|---|
| 2026.04.16 | ₩9,306 | ₩9,422 | ₩9,105 | ₩9,212 | -1.00% | 31만 |
|---|
| 2026.04.15 | ₩9,292 | ₩9,679 | ₩9,192 | ₩9,306 | +0.14% | 45.3만 |
|---|
| 2026.04.14 | ₩8,945 | ₩9,279 | ₩8,945 | ₩9,266 | +3.58% | 64.6만 |
|---|
| 2026.04.13 | ₩8,932 | ₩9,165 | ₩8,665 | ₩8,838 | -1.05% | 67.9만 |
|---|
| 2026.04.10 | ₩8,912 | ₩9,012 | ₩8,678 | ₩8,852 | -0.67% | 27.7만 |
|---|
| 2026.04.09 | ₩8,585 | ₩9,052 | ₩8,545 | ₩8,878 | +3.42% | 45.5만 |
|---|
| 2026.04.08 | ₩9,239 | ₩9,284 | ₩8,525 | ₩8,611 | -6.79% | 55.8만 |
|---|
| 2026.04.07 | ₩8,772 | ₩8,945 | ₩8,358 | ₩8,918 | +1.67% | 95.6만 |
|---|
| 2026.04.06 | ₩9,279 | ₩9,546 | ₩8,691 | ₩8,838 | -4.75% | 70.9만 |
|---|
| 2026.04.02 | ₩9,279 | ₩9,452 | ₩9,032 | ₩9,252 | -0.29% | 49.1만 |
|---|
| 2026.04.01 | ₩8,852 | ₩9,933 | ₩8,825 | ₩9,506 | +7.39% | 116.6만 |
|---|
| 2026.03.31 | ₩8,304 | ₩8,878 | ₩8,278 | ₩8,785 | +5.79% | 58.1만 |
|---|
| 2026.03.30 | ₩8,224 | ₩8,411 | ₩8,071 | ₩8,157 | -0.81% | 61.3만 |
|---|
| 2026.03.27 | ₩8,772 | ₩8,825 | ₩8,344 | ₩8,531 | -2.74% | 55.3만 |
|---|
| 2026.03.26 | ₩8,812 | ₩9,105 | ₩8,731 | ₩8,852 | +0.45% | 24.5만 |
|---|
| 2026.03.25 | ₩8,691 | ₩9,172 | ₩8,651 | ₩8,878 | +2.15% | 48.5만 |
|---|
| 2026.03.24 | ₩9,012 | ₩9,012 | ₩8,424 | ₩8,531 | -5.33% | 61.5만 |
|---|
| 2026.03.23 | ₩9,185 | ₩9,225 | ₩8,932 | ₩9,039 | -1.60% | 22.2만 |
|---|
| 2026.03.20 | ₩9,039 | ₩9,239 | ₩8,838 | ₩8,985 | -0.59% | 45.9만 |
|---|
| 2026.03.19 | ₩9,079 | ₩9,199 | ₩8,825 | ₩9,092 | +0.15% | 48.9만 |
|---|
| 2026.03.18 | ₩9,319 | ₩9,332 | ₩8,985 | ₩9,025 | -3.15% | 46.1만 |
|---|
| 2026.03.17 | ₩9,386 | ₩9,466 | ₩9,159 | ₩9,319 | -0.71% | 19.9만 |
|---|
| 2026.03.16 | ₩9,199 | ₩9,533 | ₩9,199 | ₩9,359 | +1.74% | 36.8만 |
|---|
| 2026.03.13 | ₩9,412 | ₩9,533 | ₩9,045 | ₩9,119 | -3.12% | 38.3만 |
|---|
| 2026.03.12 | ₩9,252 | ₩9,479 | ₩9,132 | ₩9,359 | +1.15% | 24.5만 |
|---|
| 2026.03.11 | ₩9,239 | ₩9,439 | ₩9,125 | ₩9,399 | +1.73% | 23.3만 |
|---|
| 2026.03.10 | ₩9,399 | ₩9,613 | ₩9,212 | ₩9,279 | -1.28% | 44만 |
|---|
| 2026.03.09 | ₩8,691 | ₩9,492 | ₩8,678 | ₩9,412 | +8.29% | 54.2만 |
|---|
| 2026.03.06 | ₩8,972 | ₩9,145 | ₩8,645 | ₩8,798 | -1.93% | 69.2만 |
|---|
| 2026.03.05 | ₩9,479 | ₩9,479 | ₩8,932 | ₩9,119 | -3.80% | 67.5만 |
|---|
| 2026.03.04 | ₩9,159 | ₩9,639 | ₩9,132 | ₩9,439 | +3.06% | 66.1만 |
|---|
| 2026.03.03 | ₩9,119 | ₩9,412 | ₩8,958 | ₩9,052 | -0.73% | 36.2만 |
|---|
| 2026.03.02 | ₩8,812 | ₩9,406 | ₩8,812 | ₩9,332 | +5.91% | 52.9만 |
|---|
| 2026.02.27 | ₩8,932 | ₩9,279 | ₩8,885 | ₩9,252 | +3.59% | 47.9만 |
|---|
| 2026.02.26 | ₩9,012 | ₩9,179 | ₩8,718 | ₩9,132 | +1.33% | 40.6만 |
|---|
| 2026.02.25 | ₩9,225 | ₩9,266 | ₩8,758 | ₩8,958 | -2.89% | 59.4만 |
|---|
| 2026.02.24 | ₩8,758 | ₩9,332 | ₩8,678 | ₩9,199 | +5.03% | 91.5만 |
|---|
| 2026.02.23 | ₩8,411 | ₩8,905 | ₩8,384 | ₩8,772 | +4.29% | 54.2만 |
|---|
| 2026.02.20 | ₩8,571 | ₩8,745 | ₩8,318 | ₩8,384 | -2.18% | 34.5만 |
|---|
| 2026.02.19 | ₩8,665 | ₩9,065 | ₩8,585 | ₩8,691 | +0.31% | 54.3만 |
|---|
| 2026.02.18 | ₩8,304 | ₩8,625 | ₩8,211 | ₩8,505 | +2.41% | 26.7만 |
|---|
| 2026.02.17 | ₩8,278 | ₩8,545 | ₩8,251 | ₩8,304 | +0.32% | 34.9만 |
|---|
| 2026.02.13 | ₩8,144 | ₩8,344 | ₩8,117 | ₩8,278 | +1.64% | 44.6만 |
|---|
| 2026.02.12 | ₩8,384 | ₩8,384 | ₩7,984 | ₩8,117 | -3.18% | 30.9만 |
|---|
| 2026.02.11 | ₩8,518 | ₩8,711 | ₩8,039 | ₩8,344 | -2.04% | 71.7만 |
|---|
| 2026.02.10 | ₩8,812 | ₩8,902 | ₩8,505 | ₩8,505 | -3.48% | 38.4만 |
|---|
| 2026.02.09 | ₩8,932 | ₩8,932 | ₩8,431 | ₩8,812 | -1.35% | 53.2만 |
|---|
| 2026.02.06 | ₩8,438 | ₩9,052 | ₩8,438 | ₩8,932 | +5.85% | 59.9만 |
|---|
| 2026.02.05 | ₩8,571 | ₩8,869 | ₩8,171 | ₩8,264 | -3.58% | 58.9만 |
|---|
| 2026.02.04 | ₩9,212 | ₩9,259 | ₩8,384 | ₩8,691 | -5.65% | 53.3만 |
|---|
| 2026.02.03 | ₩8,638 | ₩9,252 | ₩8,538 | ₩9,239 | +6.96% | 70.9만 |
|---|
| 2026.02.02 | ₩7,970 | ₩8,745 | ₩7,864 | ₩8,611 | +8.04% | 58.7만 |
|---|
| 2026.01.30 | ₩8,772 | ₩8,932 | ₩7,784 | ₩7,970 | -9.13% | 180.7만 |
|---|
| 2026.01.29 | ₩9,172 | ₩9,346 | ₩8,558 | ₩8,905 | -2.91% | 174.3만 |
|---|
| 2026.01.28 | ₩9,613 | ₩9,626 | ₩9,152 | ₩9,372 | -2.50% | 40만 |
|---|
| 2026.01.27 | ₩9,079 | ₩9,733 | ₩8,985 | ₩9,613 | +5.88% | 53.6만 |
|---|
| 2026.01.26 | ₩9,159 | ₩9,185 | ₩8,805 | ₩9,185 | +0.29% | 49.4만 |
|---|
| 2026.01.23 | ₩9,519 | ₩9,519 | ₩9,172 | ₩9,239 | -2.95% | 48.4만 |
|---|
| 2026.01.22 | ₩8,878 | ₩9,599 | ₩8,765 | ₩9,519 | +7.22% | 82.8만 |
|---|
| 2026.01.21 | ₩8,825 | ₩8,901 | ₩8,464 | ₩8,812 | -0.15% | 42.6만 |
|---|
| 2026.01.20 | ₩8,211 | ₩9,212 | ₩8,051 | ₩8,785 | +6.99% | 77.8만 |
|---|
| 2026.01.16 | ₩8,371 | ₩8,411 | ₩8,024 | ₩8,264 | -1.28% | 58.2만 |
|---|
| 2026.01.15 | ₩8,892 | ₩8,892 | ₩8,235 | ₩8,371 | -5.86% | 59.7만 |
|---|
| 2026.01.14 | ₩8,024 | ₩8,892 | ₩7,950 | ₩8,825 | +9.98% | 91만 |
|---|
| 2026.01.13 | ₩7,810 | ₩8,097 | ₩7,543 | ₩8,051 | +3.08% | 43.3만 |
|---|
| 2026.01.12 | ₩8,251 | ₩8,331 | ₩7,557 | ₩7,837 | -5.02% | 77.1만 |
|---|
| 2026.01.09 | ₩8,184 | ₩8,478 | ₩8,011 | ₩8,251 | +0.82% | 39만 |
|---|
| 2026.01.08 | ₩8,131 | ₩8,478 | ₩7,837 | ₩8,171 | +0.49% | 50.9만 |
|---|
| 2026.01.07 | ₩7,530 | ₩8,091 | ₩7,503 | ₩8,024 | +6.56% | 46.5만 |
|---|
| 2026.01.06 | ₩7,423 | ₩7,543 | ₩7,243 | ₩7,543 | +1.62% | 26.7만 |
|---|
| 2026.01.05 | ₩7,810 | ₩7,810 | ₩7,156 | ₩7,370 | -5.64% | 64.6만 |
|---|
| 2026.01.02 | ₩7,810 | ₩7,944 | ₩7,557 | ₩7,744 | -0.85% | 34.6만 |
|---|
| 2025.12.31 | ₩7,477 | ₩7,717 | ₩7,276 | ₩7,703 | +3.04% | 28.4만 |
|---|
| 2025.12.30 | ₩7,890 | ₩8,056 | ₩7,276 | ₩7,463 | -5.41% | 58.3만 |
|---|
| 2025.12.29 | ₩8,344 | ₩8,411 | ₩7,904 | ₩7,917 | -5.12% | 52.6만 |
|---|
| 2025.12.26 | ₩7,917 | ₩8,117 | ₩7,690 | ₩8,104 | +2.36% | 19.9만 |
|---|
| 2025.12.24 | ₩7,703 | ₩7,904 | ₩7,597 | ₩7,824 | +1.56% | 11.6만 |
|---|
| 2025.12.23 | ₩7,797 | ₩7,904 | ₩7,610 | ₩7,663 | -1.71% | 18.1만 |
|---|
| 2025.12.22 | ₩7,436 | ₩7,810 | ₩7,396 | ₩7,810 | +5.03% | 25.6만 |
|---|
| 2025.12.19 | ₩7,276 | ₩7,450 | ₩7,169 | ₩7,423 | +2.02% | 39만 |
|---|
| 2025.12.18 | ₩7,316 | ₩7,543 | ₩7,143 | ₩7,209 | -1.46% | 30.5만 |
|---|
| 2025.12.17 | ₩7,850 | ₩7,890 | ₩7,236 | ₩7,276 | -7.31% | 65만 |
|---|
| 2025.12.16 | ₩7,864 | ₩8,077 | ₩7,805 | ₩7,850 | -0.17% | 21.3만 |
|---|
| 2025.12.15 | ₩8,424 | ₩8,424 | ₩7,824 | ₩7,850 | -6.81% | 38만 |
|---|
| 2025.12.12 | ₩8,558 | ₩8,772 | ₩8,271 | ₩8,318 | -2.81% | 25만 |
|---|
| 2025.12.11 | ₩8,798 | ₩8,845 | ₩8,438 | ₩8,558 | -2.73% | 30.3만 |
|---|
| 2025.12.10 | ₩8,745 | ₩8,932 | ₩8,424 | ₩8,798 | +0.61% | 31.3만 |
|---|
| 2025.12.09 | ₩8,731 | ₩9,272 | ₩8,651 | ₩8,705 | -0.31% | 37만 |
|---|
| 2025.12.08 | ₩8,384 | ₩8,878 | ₩8,091 | ₩8,785 | +4.78% | 46.2만 |
|---|
| 2025.12.05 | ₩8,772 | ₩8,812 | ₩8,284 | ₩8,318 | -5.18% | 43.6만 |
|---|
| 2025.12.04 | ₩8,318 | ₩8,752 | ₩8,199 | ₩8,678 | +4.33% | 30.8만 |
|---|
| 2025.12.03 | ₩7,890 | ₩8,298 | ₩7,890 | ₩8,238 | +4.40% | 36.4만 |
|---|
| 2025.12.02 | ₩8,091 | ₩8,358 | ₩7,703 | ₩7,824 | -3.30% | 37.6만 |
|---|
| 2025.12.01 | ₩8,545 | ₩8,678 | ₩7,957 | ₩8,011 | -6.25% | 44.9만 |
|---|
| 2025.11.28 | ₩8,451 | ₩8,945 | ₩8,438 | ₩8,638 | +2.21% | 33.6만 |
|---|
| 2025.11.26 | ₩7,637 | ₩8,498 | ₩7,637 | ₩8,411 | +10.14% | 51.2만 |
|---|
| 2025.11.25 | ₩7,396 | ₩7,703 | ₩7,310 | ₩7,637 | +3.25% | 25.4만 |
|---|
| 2025.11.24 | ₩7,250 | ₩7,590 | ₩7,209 | ₩7,370 | +1.66% | 32.3만 |
|---|
| 2025.11.21 | ₩7,116 | ₩7,263 | ₩6,864 | ₩7,209 | +1.31% | 17.8만 |
|---|
| 2025.11.20 | ₩7,463 | ₩7,650 | ₩7,023 | ₩7,036 | -5.72% | 32.8만 |
|---|
| 2025.11.19 | ₩7,837 | ₩7,930 | ₩7,303 | ₩7,383 | -5.79% | 42.8만 |
|---|
| 2025.11.18 | ₩7,597 | ₩7,944 | ₩7,436 | ₩7,904 | +4.04% | 43.3만 |
|---|
| 2025.11.17 | ₩7,583 | ₩8,011 | ₩7,570 | ₩7,703 | +1.58% | 56.2만 |
|---|
| 2025.11.14 | ₩6,956 | ₩8,065 | ₩6,876 | ₩7,570 | +8.83% | 90.5만 |
|---|
| 2025.11.13 | ₩6,876 | ₩7,203 | ₩6,599 | ₩7,116 | +3.50% | 51.5만 |
|---|
| 2025.11.12 | ₩6,408 | ₩7,396 | ₩6,408 | ₩6,862 | +7.08% | 115.8만 |
|---|
| 2025.11.11 | ₩6,262 | ₩6,502 | ₩6,101 | ₩6,395 | +2.13% | 34.8만 |
|---|
| 2025.11.10 | ₩6,248 | ₩6,328 | ₩6,008 | ₩6,288 | +0.64% | 34.9만 |
|---|
| 2025.11.07 | ₩5,914 | ₩6,222 | ₩5,714 | ₩6,168 | +4.29% | 38만 |
|---|
| 2025.11.06 | ₩6,141 | ₩6,181 | ₩5,888 | ₩5,981 | -2.61% | 18.5만 |
|---|
| 2025.11.05 | ₩5,928 | ₩6,168 | ₩5,874 | ₩6,115 | +3.15% | 19.4만 |
|---|
| 2025.11.04 | ₩5,794 | ₩6,128 | ₩5,768 | ₩5,928 | +2.30% | 42.5만 |
|---|
| 2025.11.03 | ₩6,328 | ₩6,360 | ₩5,888 | ₩5,928 | -6.33% | 80.3만 |
|---|
| 2025.10.31 | ₩6,435 | ₩6,448 | ₩6,181 | ₩6,342 | -1.45% | 43.4만 |
|---|
| 2025.10.30 | ₩6,448 | ₩6,762 | ₩6,362 | ₩6,422 | -0.41% | 52.3만 |
|---|
| 2025.10.29 | ₩6,422 | ₩6,796 | ₩6,308 | ₩6,408 | -0.21% | 93.6만 |
|---|
| 2025.10.28 | ₩7,076 | ₩7,103 | ₩6,168 | ₩6,302 | -10.94% | 173.2만 |
|---|
| 2025.10.27 | ₩6,983 | ₩7,209 | ₩6,809 | ₩6,996 | +0.19% | 33.2만 |
|---|
| 2025.10.24 | ₩6,582 | ₩6,876 | ₩6,582 | ₩6,849 | +4.06% | 41.9만 |
|---|
| 2025.10.23 | ₩6,515 | ₩6,702 | ₩6,489 | ₩6,489 | -0.41% | 12.5만 |
|---|
| 2025.10.22 | ₩6,595 | ₩6,889 | ₩6,382 | ₩6,529 | -1.01% | 41.6만 |
|---|
| 2025.10.21 | ₩6,675 | ₩6,782 | ₩6,489 | ₩6,595 | -1.20% | 24.1만 |
|---|
| 2025.10.20 | ₩6,342 | ₩6,716 | ₩6,302 | ₩6,675 | +5.26% | 32.3만 |
|---|
| 2025.10.17 | ₩6,595 | ₩6,916 | ₩6,255 | ₩6,288 | -4.66% | 20만 |
|---|
| 2025.10.16 | ₩6,462 | ₩7,129 | ₩6,462 | ₩6,582 | +1.86% | 80.4만 |
|---|
| 2025.10.15 | ₩6,222 | ₩6,462 | ₩6,155 | ₩6,408 | +3.00% | 29.7만 |
|---|
| 2025.10.14 | ₩5,955 | ₩6,328 | ₩5,790 | ₩6,088 | +2.24% | 30.5만 |
|---|
| 2025.10.13 | ₩6,088 | ₩6,115 | ₩5,774 | ₩5,995 | -1.54% | 25.4만 |
|---|
| 2025.10.10 | ₩6,355 | ₩6,435 | ₩5,874 | ₩5,928 | -6.72% | 32.5만 |
|---|