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 | ₩5,433 | ₩5,607 | ₩5,407 | ₩5,487 | +0.98% | 55.1만 |
| 2026.10.08 | ₩5,553 | ₩5,605 | ₩5,380 | ₩5,433 | -2.16% | 117.6만 |
| 2026.10.07 | ₩5,540 | ₩5,634 | ₩5,447 | ₩5,580 | +0.72% | 59.1만 |
| 2026.10.06 | ₩5,607 | ₩5,732 | ₩5,540 | ₩5,647 | +0.71% | 78.5만 |
| 2026.10.05 | ₩5,634 | ₩5,707 | ₩5,500 | ₩5,593 | -0.71% | 68.1만 |
| 2026.10.02 | ₩6,168 | ₩6,168 | ₩5,460 | ₩5,634 | -8.66% | 151만 |
| 2026.10.01 | ₩6,288 | ₩6,354 | ₩6,067 | ₩6,074 | -3.40% | 106.9만 |
| 2026.09.30 | ₩6,154 | ₩6,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,268 |
| +1.84% |
| 86.3만 |
| 2026.09.29 | ₩6,221 | ₩6,274 | ₩5,714 | ₩6,074 | -2.36% | 230.7만 |
|---|
| 2026.09.28 | ₩6,221 | ₩6,248 | ₩6,047 | ₩6,194 | -0.43% | 60.2만 |
|---|
| 2026.09.25 | ₩6,448 | ₩6,475 | ₩6,221 | ₩6,268 | -2.80% | 49.4만 |
|---|
| 2026.09.24 | ₩6,421 | ₩6,481 | ₩6,168 | ₩6,421 | 0.00% | 66만 |
|---|
| 2026.09.23 | ₩6,595 | ₩6,621 | ₩6,314 | ₩6,421 | -2.63% | 77.2만 |
|---|
| 2026.09.22 | ₩6,408 | ₩6,635 | ₩6,354 | ₩6,621 | +3.33% | 58.8만 |
|---|
| 2026.09.21 | ₩6,475 | ₩6,475 | ₩6,334 | ₩6,368 | -1.65% | 44.8만 |
|---|
| 2026.09.18 | ₩6,408 | ₩6,475 | ₩6,354 | ₩6,408 | 0.00% | 110.8만 |
|---|
| 2026.09.17 | ₩6,488 | ₩6,515 | ₩6,288 | ₩6,368 | -1.85% | 64.7만 |
|---|
| 2026.09.16 | ₩6,475 | ₩6,541 | ₩6,262 | ₩6,381 | -1.44% | 90.4만 |
|---|
| 2026.09.15 | ₩6,875 | ₩6,875 | ₩6,288 | ₩6,288 | -8.54% | 169.1만 |
|---|
| 2026.09.14 | ₩7,035 | ₩7,142 | ₩6,848 | ₩6,875 | -2.28% | 67.1만 |
|---|
| 2026.09.11 | ₩7,129 | ₩7,209 | ₩6,968 | ₩7,062 | -0.94% | 111.7만 |
|---|
| 2026.09.10 | ₩6,768 | ₩7,502 | ₩6,728 | ₩7,089 | +4.73% | 124.2만 |
|---|
| 2026.09.09 | ₩6,715 | ₩6,862 | ₩6,688 | ₩6,835 | +1.79% | 90.7만 |
|---|
| 2026.09.08 | ₩6,848 | ₩6,968 | ₩6,708 | ₩6,715 | -1.95% | 81.7만 |
|---|
| 2026.09.04 | ₩6,995 | ₩6,995 | ₩6,835 | ₩6,888 | -1.53% | 49.3만 |
|---|
| 2026.09.03 | ₩6,942 | ₩7,129 | ₩6,782 | ₩7,075 | +1.92% | 83.6만 |
|---|
| 2026.09.02 | ₩6,808 | ₩6,968 | ₩6,755 | ₩6,928 | +1.76% | 76.1만 |
|---|
| 2026.09.01 | ₩6,848 | ₩6,955 | ₩6,728 | ₩6,742 | -1.56% | 67.1만 |
|---|
| 2026.08.31 | ₩7,035 | ₩7,035 | ₩6,848 | ₩6,942 | -1.33% | 57.4만 |
|---|
| 2026.08.28 | ₩7,342 | ₩7,342 | ₩7,022 | ₩7,029 | -4.27% | 60.9만 |
|---|
| 2026.08.27 | ₩7,249 | ₩7,362 | ₩7,235 | ₩7,342 | +1.29% | 36.6만 |
|---|
| 2026.08.26 | ₩7,289 | ₩7,409 | ₩7,142 | ₩7,249 | -0.55% | 90.6만 |
|---|
| 2026.08.25 | ₩7,209 | ₩7,369 | ₩7,102 | ₩7,302 | +1.30% | 41.6만 |
|---|
| 2026.08.24 | ₩7,529 | ₩7,529 | ₩7,022 | ₩7,129 | -5.32% | 74.3만 |
|---|
| 2026.08.21 | ₩7,356 | ₩7,703 | ₩7,342 | ₩7,516 | +2.18% | 101.3만 |
|---|
| 2026.08.20 | ₩7,476 | ₩7,583 | ₩7,222 | ₩7,276 | -2.68% | 64.3만 |
|---|
| 2026.08.19 | ₩7,676 | ₩7,729 | ₩7,396 | ₩7,449 | -2.96% | 84.6만 |
|---|
| 2026.08.18 | ₩7,436 | ₩7,810 | ₩7,422 | ₩7,516 | +1.08% | 73.9만 |
|---|
| 2026.08.17 | ₩7,342 | ₩7,489 | ₩7,215 | ₩7,436 | +1.27% | 57.6만 |
|---|
| 2026.08.14 | ₩7,235 | ₩7,543 | ₩7,209 | ₩7,356 | +1.66% | 76.8만 |
|---|
| 2026.08.13 | ₩7,155 | ₩7,262 | ₩6,822 | ₩7,209 | +0.75% | 96.6만 |
|---|
| 2026.08.12 | ₩6,862 | ₩7,385 | ₩6,731 | ₩7,195 | +4.86% | 151.1만 |
|---|
| 2026.08.11 | ₩6,755 | ₩6,795 | ₩6,641 | ₩6,675 | -1.19% | 44.8만 |
|---|
| 2026.08.10 | ₩6,715 | ₩6,822 | ₩6,561 | ₩6,701 | -0.20% | 72.7만 |
|---|
| 2026.08.07 | ₩6,862 | ₩6,962 | ₩6,715 | ₩6,768 | -1.36% | 50.9만 |
|---|
| 2026.08.06 | ₩7,055 | ₩7,182 | ₩6,708 | ₩6,742 | -4.45% | 56.6만 |
|---|
| 2026.08.05 | ₩6,968 | ₩7,289 | ₩6,955 | ₩6,982 | +0.19% | 76.5만 |
|---|
| 2026.08.04 | ₩6,822 | ₩6,989 | ₩6,762 | ₩6,902 | +1.17% | 85.8만 |
|---|
| 2026.08.03 | ₩6,675 | ₩6,875 | ₩6,555 | ₩6,748 | +1.10% | 58.8만 |
|---|
| 2026.07.31 | ₩7,022 | ₩7,062 | ₩6,648 | ₩6,688 | -4.75% | 48.6만 |
|---|
| 2026.07.30 | ₩6,354 | ₩7,102 | ₩6,314 | ₩7,075 | +11.34% | 83.3만 |
|---|
| 2026.07.29 | ₩6,648 | ₩6,701 | ₩6,288 | ₩6,328 | -4.82% | 161.5만 |
|---|
| 2026.07.28 | ₩6,902 | ₩6,902 | ₩6,501 | ₩6,595 | -4.45% | 100.7만 |
|---|
| 2026.07.27 | ₩7,155 | ₩7,342 | ₩6,835 | ₩6,848 | -4.29% | 63.2만 |
|---|
| 2026.07.24 | ₩7,342 | ₩7,462 | ₩7,082 | ₩7,209 | -1.82% | 49.8만 |
|---|
| 2026.07.23 | ₩7,342 | ₩7,489 | ₩7,169 | ₩7,289 | -0.73% | 65만 |
|---|
| 2026.07.22 | ₩7,476 | ₩7,703 | ₩7,402 | ₩7,436 | -0.54% | 59.5만 |
|---|
| 2026.07.21 | ₩7,235 | ₩7,836 | ₩7,222 | ₩7,596 | +4.98% | 113.9만 |
|---|
| 2026.07.20 | ₩7,129 | ₩7,329 | ₩6,995 | ₩7,276 | +2.06% | 64.7만 |
|---|
| 2026.07.17 | ₩6,635 | ₩7,316 | ₩6,635 | ₩7,182 | +8.25% | 134.6만 |
|---|
| 2026.07.16 | ₩6,728 | ₩6,888 | ₩6,560 | ₩6,742 | +0.20% | 85.8만 |
|---|
| 2026.07.15 | ₩6,928 | ₩7,053 | ₩6,648 | ₩6,701 | -3.28% | 95.5만 |
|---|
| 2026.07.14 | ₩6,835 | ₩6,982 | ₩6,688 | ₩6,968 | +1.95% | 59.9만 |
|---|
| 2026.07.13 | ₩6,928 | ₩6,928 | ₩6,581 | ₩6,795 | -1.93% | 117.6만 |
|---|
| 2026.07.10 | ₩7,035 | ₩7,155 | ₩6,756 | ₩6,955 | -1.14% | 112.9만 |
|---|
| 2026.07.09 | ₩7,289 | ₩7,342 | ₩7,009 | ₩7,022 | -3.66% | 106.2만 |
|---|
| 2026.07.08 | ₩7,155 | ₩7,623 | ₩7,115 | ₩7,249 | +1.31% | 138.5만 |
|---|
| 2026.07.07 | ₩7,155 | ₩7,262 | ₩6,688 | ₩7,249 | +1.31% | 234.5만 |
|---|
| 2026.07.06 | ₩7,756 | ₩7,916 | ₩7,009 | ₩7,155 | -7.75% | 209.5만 |
|---|
| 2026.07.02 | ₩7,075 | ₩7,729 | ₩6,808 | ₩7,649 | +8.11% | 299만 |
|---|
| 2026.07.01 | ₩6,101 | ₩7,075 | ₩5,941 | ₩7,049 | +15.54% | 605.8만 |
|---|
| 2026.06.30 | ₩5,340 | ₩6,568 | ₩5,246 | ₩6,261 | +17.25% | 2012.6만 |
|---|
| 2026.06.29 | ₩9,759 | ₩10,746 | ₩9,665 | ₩10,279 | +5.34% | 259.4만 |
|---|
| 2026.06.26 | ₩10,973 | ₩11,254 | ₩9,011 | ₩9,518 | -13.26% | 742만 |
|---|
| 2026.06.25 | ₩10,560 | ₩11,427 | ₩10,560 | ₩10,960 | +3.79% | 126.6만 |
|---|
| 2026.06.24 | ₩10,800 | ₩10,987 | ₩10,252 | ₩10,533 | -2.47% | 112.3만 |
|---|
| 2026.06.23 | ₩10,359 | ₩11,267 | ₩10,299 | ₩10,706 | +3.35% | 175.3만 |
|---|
| 2026.06.22 | ₩9,305 | ₩11,001 | ₩9,305 | ₩10,506 | +12.91% | 269.8만 |
|---|
| 2026.06.18 | ₩9,612 | ₩9,787 | ₩8,891 | ₩9,144 | -4.86% | 147.8만 |
|---|
| 2026.06.17 | ₩9,678 | ₩9,825 | ₩9,291 | ₩9,411 | -2.76% | 113.9만 |
|---|
| 2026.06.16 | ₩9,505 | ₩10,012 | ₩9,318 | ₩9,572 | +0.70% | 111만 |
|---|
| 2026.06.15 | ₩9,932 | ₩10,252 | ₩9,438 | ₩9,505 | -4.30% | 103.8만 |
|---|
| 2026.06.12 | ₩10,266 | ₩10,439 | ₩9,665 | ₩9,678 | -5.72% | 94.4만 |
|---|
| 2026.06.11 | ₩10,373 | ₩10,753 | ₩9,959 | ₩10,266 | -1.03% | 68.2만 |
|---|
| 2026.06.10 | ₩9,558 | ₩10,827 | ₩9,546 | ₩10,266 | +7.40% | 103만 |
|---|
| 2026.06.09 | ₩9,038 | ₩9,759 | ₩9,038 | ₩9,705 | +7.39% | 87.4만 |
|---|
| 2026.06.08 | ₩9,345 | ₩9,505 | ₩8,877 | ₩8,891 | -4.86% | 104.4만 |
|---|
| 2026.06.05 | ₩9,892 | ₩9,892 | ₩9,158 | ₩9,238 | -6.61% | 120.1만 |
|---|
| 2026.06.04 | ₩9,678 | ₩10,199 | ₩9,678 | ₩9,919 | +2.48% | 66.5만 |
|---|
| 2026.06.03 | ₩9,759 | ₩9,892 | ₩9,478 | ₩9,612 | -1.50% | 51.4만 |
|---|
| 2026.06.02 | ₩10,453 | ₩10,466 | ₩9,612 | ₩9,652 | -7.66% | 90.2만 |
|---|
| 2026.06.01 | ₩9,945 | ₩10,706 | ₩9,892 | ₩10,146 | +2.01% | 93.7만 |
|---|
| 2026.05.29 | ₩9,425 | ₩9,959 | ₩9,331 | ₩9,852 | +4.53% | 60.8만 |
|---|
| 2026.05.28 | ₩9,438 | ₩9,652 | ₩9,198 | ₩9,371 | -0.71% | 74.4만 |
|---|
| 2026.05.27 | ₩9,572 | ₩9,772 | ₩9,231 | ₩9,438 | -1.39% | 101.3만 |
|---|
| 2026.05.26 | ₩11,000 | ₩11,214 | ₩9,323 | ₩9,425 | -14.32% | 163.7만 |
|---|
| 2026.05.22 | ₩10,226 | ₩10,987 | ₩10,226 | ₩10,786 | +5.48% | 58.9만 |
|---|
| 2026.05.21 | ₩10,252 | ₩10,333 | ₩9,812 | ₩10,186 | -0.65% | 59.8만 |
|---|
| 2026.05.20 | ₩10,513 | ₩10,640 | ₩10,172 | ₩10,333 | -1.71% | 55.7만 |
|---|
| 2026.05.19 | ₩10,960 | ₩10,960 | ₩10,079 | ₩10,319 | -5.85% | 59.8만 |
|---|
| 2026.05.18 | ₩11,027 | ₩11,214 | ₩10,626 | ₩10,880 | -1.33% | 48.8만 |
|---|
| 2026.05.15 | ₩11,347 | ₩11,467 | ₩10,840 | ₩11,027 | -2.82% | 82.9만 |
|---|
| 2026.05.14 | ₩11,347 | ₩11,668 | ₩10,920 | ₩11,427 | +0.71% | 47.9만 |
|---|
| 2026.05.13 | ₩10,813 | ₩11,421 | ₩10,626 | ₩11,361 | +5.06% | 67만 |
|---|
| 2026.05.12 | ₩10,613 | ₩10,911 | ₩10,493 | ₩10,907 | +2.77% | 42.3만 |
|---|
| 2026.05.11 | ₩10,746 | ₩10,840 | ₩10,540 | ₩10,613 | -1.24% | 49.2만 |
|---|
| 2026.05.08 | ₩10,600 | ₩10,867 | ₩10,386 | ₩10,600 | 0.00% | 40.2만 |
|---|
| 2026.05.07 | ₩10,840 | ₩10,880 | ₩10,346 | ₩10,493 | -3.20% | 75.9만 |
|---|
| 2026.05.06 | ₩10,920 | ₩11,134 | ₩10,593 | ₩10,853 | -0.61% | 71.7만 |
|---|
| 2026.05.05 | ₩10,760 | ₩11,139 | ₩10,546 | ₩10,786 | +0.25% | 97.4만 |
|---|
| 2026.05.04 | ₩10,319 | ₩10,746 | ₩10,279 | ₩10,653 | +3.23% | 76.5만 |
|---|
| 2026.05.01 | ₩10,413 | ₩10,546 | ₩10,079 | ₩10,239 | -1.67% | 48.3만 |
|---|
| 2026.04.30 | ₩9,652 | ₩10,239 | ₩9,452 | ₩10,226 | +5.95% | 65.7만 |
|---|
| 2026.04.29 | ₩9,585 | ₩9,719 | ₩9,411 | ₩9,558 | -0.28% | 20.2만 |
|---|
| 2026.04.28 | ₩9,652 | ₩9,839 | ₩9,505 | ₩9,572 | -0.83% | 36.9만 |
|---|
| 2026.04.27 | ₩9,812 | ₩10,212 | ₩9,586 | ₩9,652 | -1.63% | 48.7만 |
|---|
| 2026.04.24 | ₩9,919 | ₩10,019 | ₩9,478 | ₩9,732 | -1.88% | 27만 |
|---|
| 2026.04.23 | ₩10,279 | ₩10,359 | ₩9,792 | ₩9,812 | -4.55% | 42만 |
|---|
| 2026.04.22 | ₩9,719 | ₩10,386 | ₩9,705 | ₩10,293 | +5.91% | 75.8만 |
|---|
| 2026.04.21 | ₩10,146 | ₩10,146 | ₩9,478 | ₩9,625 | -5.13% | 38만 |
|---|
| 2026.04.20 | ₩9,318 | ₩9,919 | ₩9,269 | ₩9,919 | +6.45% | 90.2만 |
|---|
| 2026.04.17 | ₩9,411 | ₩9,448 | ₩9,171 | ₩9,371 | -0.43% | 39.2만 |
|---|
| 2026.04.16 | ₩9,305 | ₩9,421 | ₩9,104 | ₩9,211 | -1.00% | 31만 |
|---|
| 2026.04.15 | ₩9,291 | ₩9,678 | ₩9,191 | ₩9,305 | +0.14% | 45.3만 |
|---|
| 2026.04.14 | ₩8,944 | ₩9,278 | ₩8,944 | ₩9,265 | +3.58% | 64.6만 |
|---|
| 2026.04.13 | ₩8,931 | ₩9,165 | ₩8,664 | ₩8,837 | -1.05% | 67.9만 |
|---|
| 2026.04.10 | ₩8,911 | ₩9,011 | ₩8,677 | ₩8,851 | -0.67% | 27.7만 |
|---|
| 2026.04.09 | ₩8,584 | ₩9,051 | ₩8,544 | ₩8,877 | +3.42% | 45.5만 |
|---|
| 2026.04.08 | ₩9,238 | ₩9,283 | ₩8,524 | ₩8,610 | -6.79% | 55.8만 |
|---|
| 2026.04.07 | ₩8,771 | ₩8,944 | ₩8,357 | ₩8,918 | +1.67% | 95.6만 |
|---|
| 2026.04.06 | ₩9,278 | ₩9,545 | ₩8,691 | ₩8,837 | -4.75% | 70.9만 |
|---|
| 2026.04.02 | ₩9,278 | ₩9,452 | ₩9,031 | ₩9,251 | -0.29% | 49.1만 |
|---|
| 2026.04.01 | ₩8,851 | ₩9,932 | ₩8,824 | ₩9,505 | +7.39% | 116.6만 |
|---|
| 2026.03.31 | ₩8,303 | ₩8,877 | ₩8,277 | ₩8,784 | +5.79% | 58.1만 |
|---|
| 2026.03.30 | ₩8,223 | ₩8,410 | ₩8,070 | ₩8,157 | -0.81% | 61.3만 |
|---|
| 2026.03.27 | ₩8,771 | ₩8,824 | ₩8,344 | ₩8,530 | -2.74% | 55.3만 |
|---|
| 2026.03.26 | ₩8,811 | ₩9,104 | ₩8,731 | ₩8,851 | +0.45% | 24.5만 |
|---|
| 2026.03.25 | ₩8,691 | ₩9,171 | ₩8,651 | ₩8,877 | +2.15% | 48.5만 |
|---|
| 2026.03.24 | ₩9,011 | ₩9,011 | ₩8,424 | ₩8,530 | -5.33% | 61.5만 |
|---|
| 2026.03.23 | ₩9,185 | ₩9,225 | ₩8,931 | ₩9,038 | -1.60% | 22.2만 |
|---|
| 2026.03.20 | ₩9,038 | ₩9,238 | ₩8,837 | ₩8,984 | -0.59% | 45.9만 |
|---|
| 2026.03.19 | ₩9,078 | ₩9,198 | ₩8,824 | ₩9,091 | +0.15% | 48.9만 |
|---|
| 2026.03.18 | ₩9,318 | ₩9,331 | ₩8,984 | ₩9,024 | -3.15% | 46.1만 |
|---|
| 2026.03.17 | ₩9,385 | ₩9,465 | ₩9,158 | ₩9,318 | -0.71% | 19.9만 |
|---|
| 2026.03.16 | ₩9,198 | ₩9,532 | ₩9,198 | ₩9,358 | +1.74% | 36.8만 |
|---|
| 2026.03.13 | ₩9,411 | ₩9,532 | ₩9,044 | ₩9,118 | -3.12% | 38.3만 |
|---|
| 2026.03.12 | ₩9,251 | ₩9,478 | ₩9,131 | ₩9,358 | +1.15% | 24.5만 |
|---|
| 2026.03.11 | ₩9,238 | ₩9,438 | ₩9,124 | ₩9,398 | +1.73% | 23.3만 |
|---|
| 2026.03.10 | ₩9,398 | ₩9,612 | ₩9,211 | ₩9,278 | -1.28% | 44만 |
|---|
| 2026.03.09 | ₩8,691 | ₩9,492 | ₩8,677 | ₩9,411 | +8.29% | 54.2만 |
|---|
| 2026.03.06 | ₩8,971 | ₩9,144 | ₩8,644 | ₩8,797 | -1.93% | 69.2만 |
|---|
| 2026.03.05 | ₩9,478 | ₩9,478 | ₩8,931 | ₩9,118 | -3.80% | 67.5만 |
|---|
| 2026.03.04 | ₩9,158 | ₩9,638 | ₩9,131 | ₩9,438 | +3.06% | 66.1만 |
|---|
| 2026.03.03 | ₩9,118 | ₩9,411 | ₩8,958 | ₩9,051 | -0.73% | 36.2만 |
|---|
| 2026.03.02 | ₩8,811 | ₩9,405 | ₩8,811 | ₩9,331 | +5.91% | 52.9만 |
|---|
| 2026.02.27 | ₩8,931 | ₩9,278 | ₩8,884 | ₩9,251 | +3.59% | 47.9만 |
|---|
| 2026.02.26 | ₩9,011 | ₩9,178 | ₩8,717 | ₩9,131 | +1.33% | 40.6만 |
|---|
| 2026.02.25 | ₩9,225 | ₩9,265 | ₩8,757 | ₩8,958 | -2.89% | 59.4만 |
|---|
| 2026.02.24 | ₩8,757 | ₩9,331 | ₩8,677 | ₩9,198 | +5.03% | 91.5만 |
|---|
| 2026.02.23 | ₩8,410 | ₩8,904 | ₩8,384 | ₩8,771 | +4.29% | 54.2만 |
|---|
| 2026.02.20 | ₩8,570 | ₩8,744 | ₩8,317 | ₩8,384 | -2.18% | 34.5만 |
|---|
| 2026.02.19 | ₩8,664 | ₩9,064 | ₩8,584 | ₩8,691 | +0.31% | 54.3만 |
|---|
| 2026.02.18 | ₩8,303 | ₩8,624 | ₩8,210 | ₩8,504 | +2.41% | 26.7만 |
|---|
| 2026.02.17 | ₩8,277 | ₩8,544 | ₩8,250 | ₩8,303 | +0.32% | 34.9만 |
|---|
| 2026.02.13 | ₩8,143 | ₩8,344 | ₩8,117 | ₩8,277 | +1.64% | 44.6만 |
|---|
| 2026.02.12 | ₩8,384 | ₩8,384 | ₩7,983 | ₩8,117 | -3.18% | 30.9만 |
|---|
| 2026.02.11 | ₩8,517 | ₩8,711 | ₩8,038 | ₩8,344 | -2.04% | 71.7만 |
|---|
| 2026.02.10 | ₩8,811 | ₩8,902 | ₩8,504 | ₩8,504 | -3.48% | 38.4만 |
|---|
| 2026.02.09 | ₩8,931 | ₩8,931 | ₩8,430 | ₩8,811 | -1.35% | 53.2만 |
|---|
| 2026.02.06 | ₩8,437 | ₩9,051 | ₩8,437 | ₩8,931 | +5.85% | 59.9만 |
|---|
| 2026.02.05 | ₩8,570 | ₩8,868 | ₩8,170 | ₩8,263 | -3.58% | 58.9만 |
|---|
| 2026.02.04 | ₩9,211 | ₩9,258 | ₩8,384 | ₩8,691 | -5.65% | 53.3만 |
|---|
| 2026.02.03 | ₩8,637 | ₩9,251 | ₩8,537 | ₩9,238 | +6.96% | 70.9만 |
|---|
| 2026.02.02 | ₩7,970 | ₩8,744 | ₩7,863 | ₩8,610 | +8.04% | 58.7만 |
|---|
| 2026.01.30 | ₩8,771 | ₩8,931 | ₩7,783 | ₩7,970 | -9.13% | 180.7만 |
|---|
| 2026.01.29 | ₩9,171 | ₩9,345 | ₩8,557 | ₩8,904 | -2.91% | 174.3만 |
|---|
| 2026.01.28 | ₩9,612 | ₩9,625 | ₩9,151 | ₩9,371 | -2.50% | 40만 |
|---|
| 2026.01.27 | ₩9,078 | ₩9,732 | ₩8,984 | ₩9,612 | +5.88% | 53.6만 |
|---|
| 2026.01.26 | ₩9,158 | ₩9,185 | ₩8,804 | ₩9,185 | +0.29% | 49.4만 |
|---|
| 2026.01.23 | ₩9,518 | ₩9,518 | ₩9,171 | ₩9,238 | -2.95% | 48.4만 |
|---|
| 2026.01.22 | ₩8,877 | ₩9,598 | ₩8,764 | ₩9,518 | +7.22% | 82.8만 |
|---|
| 2026.01.21 | ₩8,824 | ₩8,900 | ₩8,464 | ₩8,811 | -0.15% | 42.6만 |
|---|
| 2026.01.20 | ₩8,210 | ₩9,211 | ₩8,050 | ₩8,784 | +6.99% | 77.8만 |
|---|
| 2026.01.16 | ₩8,370 | ₩8,410 | ₩8,023 | ₩8,263 | -1.28% | 58.2만 |
|---|
| 2026.01.15 | ₩8,891 | ₩8,891 | ₩8,234 | ₩8,370 | -5.86% | 59.7만 |
|---|
| 2026.01.14 | ₩8,023 | ₩8,891 | ₩7,950 | ₩8,824 | +9.98% | 91만 |
|---|
| 2026.01.13 | ₩7,810 | ₩8,097 | ₩7,543 | ₩8,050 | +3.08% | 43.3만 |
|---|
| 2026.01.12 | ₩8,250 | ₩8,330 | ₩7,556 | ₩7,836 | -5.02% | 77.1만 |
|---|
| 2026.01.09 | ₩8,183 | ₩8,477 | ₩8,010 | ₩8,250 | +0.82% | 39만 |
|---|
| 2026.01.08 | ₩8,130 | ₩8,477 | ₩7,836 | ₩8,170 | +0.49% | 50.9만 |
|---|
| 2026.01.07 | ₩7,529 | ₩8,090 | ₩7,502 | ₩8,023 | +6.56% | 46.5만 |
|---|
| 2026.01.06 | ₩7,422 | ₩7,543 | ₩7,242 | ₩7,543 | +1.62% | 26.7만 |
|---|
| 2026.01.05 | ₩7,810 | ₩7,810 | ₩7,155 | ₩7,369 | -5.64% | 64.6만 |
|---|
| 2026.01.02 | ₩7,810 | ₩7,943 | ₩7,556 | ₩7,743 | -0.85% | 34.6만 |
|---|
| 2025.12.31 | ₩7,476 | ₩7,716 | ₩7,276 | ₩7,703 | +3.04% | 28.4만 |
|---|
| 2025.12.30 | ₩7,890 | ₩8,055 | ₩7,276 | ₩7,462 | -5.41% | 58.3만 |
|---|
| 2025.12.29 | ₩8,344 | ₩8,410 | ₩7,903 | ₩7,916 | -5.12% | 52.6만 |
|---|
| 2025.12.26 | ₩7,916 | ₩8,117 | ₩7,689 | ₩8,103 | +2.36% | 19.9만 |
|---|
| 2025.12.24 | ₩7,703 | ₩7,903 | ₩7,596 | ₩7,823 | +1.56% | 11.6만 |
|---|
| 2025.12.23 | ₩7,796 | ₩7,903 | ₩7,609 | ₩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 | ₩7,449 | ₩7,169 | ₩7,422 | +2.02% | 39만 |
|---|
| 2025.12.18 | ₩7,316 | ₩7,543 | ₩7,142 | ₩7,209 | -1.46% | 30.5만 |
|---|
| 2025.12.17 | ₩7,850 | ₩7,890 | ₩7,235 | ₩7,276 | -7.31% | 65만 |
|---|
| 2025.12.16 | ₩7,863 | ₩8,077 | ₩7,804 | ₩7,850 | -0.17% | 21.3만 |
|---|
| 2025.12.15 | ₩8,424 | ₩8,424 | ₩7,823 | ₩7,850 | -6.81% | 38만 |
|---|
| 2025.12.12 | ₩8,557 | ₩8,771 | ₩8,270 | ₩8,317 | -2.81% | 25만 |
|---|
| 2025.12.11 | ₩8,797 | ₩8,844 | ₩8,437 | ₩8,557 | -2.73% | 30.3만 |
|---|
| 2025.12.10 | ₩8,744 | ₩8,931 | ₩8,424 | ₩8,797 | +0.61% | 31.3만 |
|---|
| 2025.12.09 | ₩8,731 | ₩9,271 | ₩8,651 | ₩8,704 | -0.31% | 37만 |
|---|
| 2025.12.08 | ₩8,384 | ₩8,877 | ₩8,090 | ₩8,784 | +4.78% | 46.2만 |
|---|
| 2025.12.05 | ₩8,771 | ₩8,811 | ₩8,283 | ₩8,317 | -5.18% | 43.6만 |
|---|
| 2025.12.04 | ₩8,317 | ₩8,751 | ₩8,198 | ₩8,677 | +4.33% | 30.8만 |
|---|
| 2025.12.03 | ₩7,890 | ₩8,297 | ₩7,890 | ₩8,237 | +4.40% | 36.4만 |
|---|
| 2025.12.02 | ₩8,090 | ₩8,357 | ₩7,703 | ₩7,823 | -3.30% | 37.6만 |
|---|
| 2025.12.01 | ₩8,544 | ₩8,677 | ₩7,956 | ₩8,010 | -6.25% | 44.9만 |
|---|
| 2025.11.28 | ₩8,450 | ₩8,944 | ₩8,437 | ₩8,637 | +2.21% | 33.6만 |
|---|
| 2025.11.26 | ₩7,636 | ₩8,497 | ₩7,636 | ₩8,410 | +10.14% | 51.2만 |
|---|
| 2025.11.25 | ₩7,396 | ₩7,703 | ₩7,309 | ₩7,636 | +3.25% | 25.4만 |
|---|
| 2025.11.24 | ₩7,249 | ₩7,589 | ₩7,209 | ₩7,369 | +1.66% | 32.3만 |
|---|
| 2025.11.21 | ₩7,115 | ₩7,262 | ₩6,863 | ₩7,209 | +1.31% | 17.8만 |
|---|
| 2025.11.20 | ₩7,462 | ₩7,649 | ₩7,022 | ₩7,035 | -5.72% | 32.8만 |
|---|
| 2025.11.19 | ₩7,836 | ₩7,930 | ₩7,302 | ₩7,382 | -5.79% | 42.8만 |
|---|
| 2025.11.18 | ₩7,596 | ₩7,943 | ₩7,436 | ₩7,903 | +4.04% | 43.3만 |
|---|
| 2025.11.17 | ₩7,583 | ₩8,010 | ₩7,569 | ₩7,703 | +1.58% | 56.2만 |
|---|
| 2025.11.14 | ₩6,955 | ₩8,064 | ₩6,875 | ₩7,569 | +8.83% | 90.5만 |
|---|
| 2025.11.13 | ₩6,875 | ₩7,202 | ₩6,599 | ₩7,115 | +3.50% | 51.5만 |
|---|
| 2025.11.12 | ₩6,408 | ₩7,396 | ₩6,408 | ₩6,862 | +7.08% | 115.8만 |
|---|
| 2025.11.11 | ₩6,261 | ₩6,501 | ₩6,101 | ₩6,394 | +2.13% | 34.8만 |
|---|
| 2025.11.10 | ₩6,248 | ₩6,328 | ₩6,007 | ₩6,288 | +0.64% | 34.9만 |
|---|
| 2025.11.07 | ₩5,914 | ₩6,221 | ₩5,714 | ₩6,168 | +4.29% | 38만 |
|---|
| 2025.11.06 | ₩6,141 | ₩6,181 | ₩5,887 | ₩5,981 | -2.61% | 18.5만 |
|---|
| 2025.11.05 | ₩5,927 | ₩6,168 | ₩5,874 | ₩6,114 | +3.15% | 19.4만 |
|---|
| 2025.11.04 | ₩5,794 | ₩6,127 | ₩5,767 | ₩5,927 | +2.30% | 42.5만 |
|---|
| 2025.11.03 | ₩6,328 | ₩6,360 | ₩5,887 | ₩5,927 | -6.33% | 80.3만 |
|---|
| 2025.10.31 | ₩6,435 | ₩6,448 | ₩6,181 | ₩6,341 | -1.45% | 43.4만 |
|---|
| 2025.10.30 | ₩6,448 | ₩6,762 | ₩6,361 | ₩6,421 | -0.41% | 52.3만 |
|---|
| 2025.10.29 | ₩6,421 | ₩6,795 | ₩6,308 | ₩6,408 | -0.21% | 93.6만 |
|---|
| 2025.10.28 | ₩7,075 | ₩7,102 | ₩6,168 | ₩6,301 | -10.94% | 173.2만 |
|---|
| 2025.10.27 | ₩6,982 | ₩7,209 | ₩6,808 | ₩6,995 | +0.19% | 33.2만 |
|---|
| 2025.10.24 | ₩6,581 | ₩6,875 | ₩6,581 | ₩6,848 | +4.06% | 41.9만 |
|---|
| 2025.10.23 | ₩6,515 | ₩6,701 | ₩6,488 | ₩6,488 | -0.41% | 12.5만 |
|---|
| 2025.10.22 | ₩6,595 | ₩6,888 | ₩6,381 | ₩6,528 | -1.01% | 41.6만 |
|---|
| 2025.10.21 | ₩6,675 | ₩6,782 | ₩6,488 | ₩6,595 | -1.20% | 24.1만 |
|---|
| 2025.10.20 | ₩6,341 | ₩6,715 | ₩6,301 | ₩6,675 | +5.26% | 32.3만 |
|---|
| 2025.10.17 | ₩6,595 | ₩6,915 | ₩6,254 | ₩6,288 | -4.66% | 20만 |
|---|
| 2025.10.16 | ₩6,461 | ₩7,129 | ₩6,461 | ₩6,581 | +1.86% | 80.4만 |
|---|
| 2025.10.15 | ₩6,221 | ₩6,461 | ₩6,154 | ₩6,408 | +3.00% | 29.7만 |
|---|
| 2025.10.14 | ₩5,954 | ₩6,328 | ₩5,790 | ₩6,087 | +2.24% | 30.5만 |
|---|
| 2025.10.13 | ₩6,087 | ₩6,114 | ₩5,774 | ₩5,994 | -1.54% | 25.4만 |
|---|
| 2025.10.10 | ₩6,354 | ₩6,435 | ₩5,874 | ₩5,927 | -6.72% | 32.5만 |
|---|