시장 데이터를 불러오는 중
전체 종목
제네틱 바이오사이언스 과거 주가
Xenetic Biosciences, Inc. - Common Stock · XBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xenetic Biosciences, Inc. - Common Stock · XBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,943 | ₩2,992 | ₩2,856 | ₩2,856 | -2.96% | 1만 |
| 2026.10.08 | ₩2,923 | ₩2,923 | ₩2,816 | ₩2,843 | -2.75% | 1.4만 |
| 2026.10.07 | ₩2,829 | ₩2,963 | ₩2,829 | ₩2,963 | +4.74% | 1.6만 |
| 2026.10.06 | ₩2,937 | ₩3,139 | ₩2,816 | ₩2,843 | -3.20% | 1.5만 |
| 2026.10.05 | ₩2,990 | ₩3,071 | ₩2,937 | ₩2,950 | -1.35% | 9.5천 |
| 2026.10.02 | ₩3,084 | ₩3,124 | ₩2,829 | ₩3,004 | -2.61% | 4.3만 |
| 2026.10.01 | ₩3,131 | ₩3,131 | ₩2,963 | ₩3,004 | -4.07% | 1.3만 |
| 2026.09.30 | ₩3,030 | ₩3,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,111 |
| +2.65% |
| 3만 |
| 2026.09.29 | ₩3,138 | ₩3,151 | ₩3,017 | ₩3,030 | -3.42% | 1.2만 |
|---|
| 2026.09.28 | ₩3,178 | ₩3,319 | ₩2,990 | ₩3,124 | -1.69% | 3.5만 |
|---|
| 2026.09.25 | ₩3,245 | ₩3,392 | ₩3,124 | ₩3,205 | -1.24% | 5.1만 |
|---|
| 2026.09.24 | ₩3,433 | ₩3,433 | ₩3,057 | ₩3,312 | -3.52% | 6.4만 |
|---|
| 2026.09.23 | ₩3,553 | ₩3,553 | ₩3,258 | ₩3,379 | -4.91% | 9만 |
|---|
| 2026.09.22 | ₩4,009 | ₩4,009 | ₩3,266 | ₩3,446 | -14.05% | 15.3만 |
|---|
| 2026.09.21 | ₩3,768 | ₩4,157 | ₩3,755 | ₩4,009 | +6.41% | 14.6만 |
|---|
| 2026.09.18 | ₩3,352 | ₩3,755 | ₩3,084 | ₩3,714 | +10.80% | 41.4만 |
|---|
| 2026.09.17 | ₩3,044 | ₩3,299 | ₩2,883 | ₩3,299 | +8.37% | 66.8만 |
|---|
| 2026.09.16 | ₩3,687 | ₩3,740 | ₩2,507 | ₩2,937 | -20.36% | 151.5만 |
|---|
| 2026.09.15 | ₩5,806 | ₩5,806 | ₩5,482 | ₩5,726 | -1.39% | 5.9천 |
|---|
| 2026.09.14 | ₩5,364 | ₩5,806 | ₩5,165 | ₩5,806 | +8.25% | 6.7만 |
|---|
| 2026.09.11 | ₩5,457 | ₩5,511 | ₩5,145 | ₩5,230 | -4.18% | 3.8만 |
|---|
| 2026.09.10 | ₩5,565 | ₩5,632 | ₩5,444 | ₩5,457 | -1.93% | 1.6만 |
|---|
| 2026.09.09 | ₩5,712 | ₩5,766 | ₩5,511 | ₩5,652 | -1.06% | 2.7만 |
|---|
| 2026.09.08 | ₩6,262 | ₩6,383 | ₩5,364 | ₩5,739 | -8.35% | 8.6만 |
|---|
| 2026.09.04 | ₩6,342 | ₩6,576 | ₩5,913 | ₩6,262 | -1.27% | 7.9만 |
|---|
| 2026.09.03 | ₩5,726 | ₩6,623 | ₩5,726 | ₩6,208 | +8.43% | 13.9만 |
|---|
| 2026.09.02 | ₩5,672 | ₩5,943 | ₩5,471 | ₩5,699 | +0.47% | 2.5만 |
|---|
| 2026.09.01 | ₩5,632 | ₩5,699 | ₩5,364 | ₩5,672 | +0.71% | 2.6만 |
|---|
| 2026.08.31 | ₩5,350 | ₩5,766 | ₩5,302 | ₩5,618 | +5.01% | 3만 |
|---|
| 2026.08.28 | ₩5,377 | ₩5,444 | ₩5,230 | ₩5,337 | -0.75% | 2만 |
|---|
| 2026.08.27 | ₩5,243 | ₩5,364 | ₩5,176 | ₩5,323 | +1.53% | 2.4만 |
|---|
| 2026.08.26 | ₩5,069 | ₩5,203 | ₩4,961 | ₩5,176 | +2.12% | 2.2만 |
|---|
| 2026.08.25 | ₩5,109 | ₩5,122 | ₩4,800 | ₩5,122 | +0.26% | 2.7만 |
|---|
| 2026.08.24 | ₩5,015 | ₩5,431 | ₩4,733 | ₩5,109 | +1.87% | 10.3만 |
|---|
| 2026.08.21 | ₩4,505 | ₩5,002 | ₩4,264 | ₩4,814 | +6.85% | 8.4만 |
|---|
| 2026.08.20 | ₩4,572 | ₩4,572 | ₩4,398 | ₩4,546 | -0.59% | 9.3천 |
|---|
| 2026.08.19 | ₩4,345 | ₩4,505 | ₩4,264 | ₩4,505 | +3.70% | 1.5만 |
|---|
| 2026.08.18 | ₩4,318 | ₩4,358 | ₩4,264 | ₩4,358 | +0.93% | 5.5천 |
|---|
| 2026.08.17 | ₩4,385 | ₩4,385 | ₩4,264 | ₩4,371 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩4,233 | ₩4,398 | ₩4,232 | ₩4,398 | +3.90% | 6.7천 |
|---|
| 2026.08.13 | ₩4,398 | ₩4,425 | ₩4,170 | ₩4,412 | +0.30% | 1.1만 |
|---|
| 2026.08.12 | ₩4,425 | ₩4,425 | ₩4,237 | ₩4,425 | 0.00% | 1.3만 |
|---|
| 2026.08.11 | ₩4,143 | ₩4,412 | ₩4,103 | ₩4,318 | +4.21% | 2.2만 |
|---|
| 2026.08.10 | ₩4,170 | ₩4,251 | ₩4,050 | ₩4,143 | -0.64% | 3.1만 |
|---|
| 2026.08.07 | ₩3,848 | ₩4,358 | ₩3,728 | ₩4,251 | +10.45% | 81.4만 |
|---|
| 2026.08.06 | ₩3,929 | ₩3,969 | ₩3,804 | ₩3,822 | -2.73% | 1.9만 |
|---|
| 2026.08.05 | ₩3,822 | ₩3,982 | ₩3,661 | ₩3,969 | +3.86% | 6.6만 |
|---|
| 2026.08.04 | ₩3,741 | ₩3,996 | ₩3,674 | ₩3,768 | +0.72% | 6.8만 |
|---|
| 2026.08.03 | ₩3,637 | ₩3,741 | ₩3,327 | ₩3,567 | -1.92% | 12.9만 |
|---|
| 2026.07.31 | ₩3,392 | ₩3,527 | ₩3,392 | ₩3,399 | +0.20% | 8.8천 |
|---|
| 2026.07.30 | ₩3,272 | ₩3,419 | ₩3,232 | ₩3,419 | +4.51% | 1만 |
|---|
| 2026.07.29 | ₩3,392 | ₩3,392 | ₩3,218 | ₩3,325 | -1.98% | 2.3천 |
|---|
| 2026.07.28 | ₩3,406 | ₩3,423 | ₩3,178 | ₩3,352 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,366 | ₩3,443 | ₩3,352 | ₩3,352 | -0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩3,451 | ₩3,655 | ₩3,285 | ₩3,540 | +2.56% | 5.6만 |
|---|
| 2026.07.23 | ₩3,537 | ₩3,654 | ₩3,421 | ₩3,600 | +1.78% | 2.2만 |
|---|
| 2026.07.22 | ₩3,654 | ₩3,687 | ₩3,567 | ₩3,580 | -2.02% | 6.5천 |
|---|
| 2026.07.21 | ₩3,875 | ₩4,005 | ₩3,594 | ₩3,620 | -6.57% | 4만 |
|---|
| 2026.07.20 | ₩3,835 | ₩3,969 | ₩3,755 | ₩3,768 | -1.75% | 8.9천 |
|---|
| 2026.07.17 | ₩3,768 | ₩3,956 | ₩3,718 | ₩3,730 | -1.00% | 1.4만 |
|---|
| 2026.07.16 | ₩3,721 | ₩3,875 | ₩3,650 | ₩3,768 | +1.26% | 1.4만 |
|---|
| 2026.07.15 | ₩4,009 | ₩4,009 | ₩3,875 | ₩3,889 | -3.01% | 2만 |
|---|
| 2026.07.14 | ₩3,687 | ₩4,117 | ₩3,687 | ₩4,023 | +9.09% | 2.2만 |
|---|
| 2026.07.13 | ₩3,647 | ₩3,805 | ₩3,620 | ₩3,781 | +3.68% | 1.1만 |
|---|
| 2026.07.10 | ₩3,627 | ₩3,674 | ₩3,627 | ₩3,667 | +1.11% | 5.6천 |
|---|
| 2026.07.09 | ₩3,674 | ₩3,822 | ₩3,607 | ₩3,721 | +1.28% | 3.9만 |
|---|
| 2026.07.08 | ₩3,795 | ₩3,795 | ₩3,582 | ₩3,634 | -4.24% | 1.7만 |
|---|
| 2026.07.07 | ₩3,974 | ₩3,974 | ₩3,808 | ₩3,875 | -2.50% | 1.4만 |
|---|
| 2026.07.06 | ₩3,795 | ₩3,956 | ₩3,728 | ₩3,822 | +0.71% | 1.5만 |
|---|
| 2026.07.02 | ₩3,942 | ₩4,180 | ₩3,701 | ₩3,714 | -5.78% | 1.2만 |
|---|
| 2026.07.01 | ₩3,862 | ₩3,942 | ₩3,822 | ₩3,942 | +2.08% | 8.2천 |
|---|
| 2026.06.30 | ₩3,970 | ₩4,090 | ₩3,674 | ₩3,902 | -1.72% | 5.1만 |
|---|
| 2026.06.29 | ₩3,929 | ₩4,029 | ₩3,822 | ₩3,822 | -2.73% | 5.3천 |
|---|
| 2026.06.26 | ₩3,882 | ₩4,063 | ₩3,882 | ₩3,949 | +1.73% | 9.1천 |
|---|
| 2026.06.25 | ₩3,982 | ₩3,982 | ₩3,781 | ₩3,781 | -5.05% | 1.6천 |
|---|
| 2026.06.24 | ₩3,871 | ₩3,982 | ₩3,828 | ₩3,889 | +0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩3,687 | ₩3,956 | ₩3,687 | ₩3,889 | +5.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,701 | ₩3,942 | ₩3,701 | ₩3,942 | +6.52% | 1.1만 |
|---|
| 2026.06.18 | ₩4,117 | ₩4,117 | ₩3,755 | ₩3,755 | -8.79% | 8천 |
|---|
| 2026.06.17 | ₩4,023 | ₩4,117 | ₩4,023 | ₩4,036 | +0.33% | 4.9천 |
|---|
| 2026.06.16 | ₩4,331 | ₩4,331 | ₩4,083 | ₩4,103 | -5.26% | 6만 |
|---|
| 2026.06.15 | ₩4,302 | ₩4,409 | ₩4,291 | ₩4,345 | +1.00% | 2.1만 |
|---|
| 2026.06.12 | ₩4,063 | ₩4,378 | ₩4,063 | ₩4,291 | +5.61% | 4.7만 |
|---|
| 2026.06.11 | ₩4,036 | ₩4,184 | ₩4,023 | ₩4,023 | -0.33% | 7.7천 |
|---|
| 2026.06.10 | ₩4,023 | ₩4,103 | ₩4,016 | ₩4,023 | 0.00% | 7천 |
|---|
| 2026.06.09 | ₩4,130 | ₩4,143 | ₩4,023 | ₩4,134 | +0.10% | 5.9천 |
|---|
| 2026.06.08 | ₩4,170 | ₩4,358 | ₩4,143 | ₩4,143 | -0.64% | 6.1천 |
|---|
| 2026.06.05 | ₩4,479 | ₩4,559 | ₩4,033 | ₩4,143 | -7.49% | 1.2만 |
|---|
| 2026.06.04 | ₩4,479 | ₩4,686 | ₩4,479 | ₩4,599 | +2.69% | 5.8만 |
|---|
| 2026.06.03 | ₩4,479 | ₩4,606 | ₩4,479 | ₩4,479 | 0.00% | 1.6만 |
|---|
| 2026.06.02 | ₩4,412 | ₩4,626 | ₩4,398 | ₩4,532 | +2.74% | 4만 |
|---|
| 2026.06.01 | ₩4,284 | ₩4,438 | ₩4,090 | ₩4,438 | +3.60% | 3.1만 |
|---|
| 2026.05.29 | ₩4,117 | ₩4,224 | ₩4,103 | ₩4,224 | +2.61% | 6.4천 |
|---|
| 2026.05.28 | ₩4,090 | ₩4,130 | ₩3,922 | ₩4,130 | +0.98% | 9.9천 |
|---|
| 2026.05.27 | ₩4,137 | ₩4,137 | ₩4,036 | ₩4,130 | -0.16% | 4천 |
|---|
| 2026.05.26 | ₩4,076 | ₩4,157 | ₩3,996 | ₩4,111 | +0.86% | 1.2만 |
|---|
| 2026.05.22 | ₩3,942 | ₩4,062 | ₩3,755 | ₩4,062 | +3.03% | 2만 |
|---|
| 2026.05.21 | ₩3,835 | ₩3,942 | ₩3,687 | ₩3,942 | +2.80% | 9.9천 |
|---|
| 2026.05.20 | ₩4,003 | ₩4,009 | ₩3,801 | ₩3,801 | -5.03% | 7.2천 |
|---|
| 2026.05.19 | ₩3,862 | ₩3,996 | ₩3,862 | ₩3,889 | +0.69% | 2.9천 |
|---|
| 2026.05.18 | ₩3,956 | ₩4,076 | ₩3,855 | ₩3,929 | -0.68% | 3.8천 |
|---|
| 2026.05.15 | ₩4,137 | ₩4,210 | ₩3,993 | ₩4,082 | -1.33% | 6.2천 |
|---|
| 2026.05.14 | ₩4,210 | ₩4,264 | ₩3,956 | ₩4,170 | -0.96% | 7.4천 |
|---|
| 2026.05.13 | ₩3,956 | ₩4,291 | ₩3,956 | ₩4,264 | +7.80% | 1.6만 |
|---|
| 2026.05.12 | ₩4,157 | ₩4,157 | ₩3,989 | ₩4,056 | -2.42% | 5.4천 |
|---|
| 2026.05.11 | ₩4,197 | ₩4,489 | ₩4,197 | ₩4,210 | +0.32% | 9.6천 |
|---|
| 2026.05.08 | ₩4,157 | ₩4,331 | ₩4,103 | ₩4,117 | -0.97% | 9.7천 |
|---|
| 2026.05.07 | ₩4,221 | ₩4,385 | ₩4,184 | ₩4,184 | -0.89% | 1.1만 |
|---|
| 2026.05.06 | ₩4,143 | ₩4,385 | ₩4,130 | ₩4,251 | +2.59% | 1.5만 |
|---|
| 2026.05.05 | ₩3,969 | ₩4,416 | ₩3,956 | ₩4,143 | +4.39% | 7.5만 |
|---|
| 2026.05.04 | ₩3,956 | ₩3,969 | ₩3,929 | ₩3,969 | +0.34% | 2.7천 |
|---|
| 2026.05.01 | ₩3,956 | ₩3,989 | ₩3,956 | ₩3,982 | +0.68% | 2.1천 |
|---|
| 2026.04.30 | ₩4,143 | ₩4,150 | ₩3,956 | ₩4,063 | -1.94% | 4.2천 |
|---|
| 2026.04.29 | ₩4,036 | ₩4,036 | ₩3,970 | ₩4,023 | -0.33% | 5.8천 |
|---|
| 2026.04.28 | ₩4,143 | ₩4,210 | ₩4,123 | ₩4,197 | +1.29% | 4.1천 |
|---|
| 2026.04.27 | ₩4,345 | ₩4,345 | ₩4,063 | ₩4,063 | -6.48% | 1.1만 |
|---|
| 2026.04.24 | ₩4,087 | ₩4,177 | ₩4,063 | ₩4,090 | +0.07% | 8.1천 |
|---|
| 2026.04.23 | ₩4,385 | ₩4,385 | ₩4,050 | ₩4,197 | -4.28% | 1.7만 |
|---|
| 2026.04.22 | ₩4,291 | ₩4,492 | ₩4,210 | ₩4,210 | -1.87% | 1.8만 |
|---|
| 2026.04.21 | ₩4,519 | ₩4,519 | ₩4,184 | ₩4,197 | -7.12% | 9.1천 |
|---|
| 2026.04.20 | ₩4,693 | ₩4,720 | ₩4,425 | ₩4,559 | -2.86% | 2만 |
|---|
| 2026.04.17 | ₩4,720 | ₩4,841 | ₩4,425 | ₩4,733 | +0.28% | 4.5만 |
|---|
| 2026.04.16 | ₩4,546 | ₩4,935 | ₩4,468 | ₩4,774 | +5.01% | 3.7만 |
|---|
| 2026.04.15 | ₩4,358 | ₩4,559 | ₩4,331 | ₩4,532 | +4.00% | 6.7천 |
|---|
| 2026.04.14 | ₩4,170 | ₩4,398 | ₩4,170 | ₩4,371 | +4.82% | 1.5만 |
|---|
| 2026.04.13 | ₩4,076 | ₩4,170 | ₩3,949 | ₩4,170 | +2.30% | 1.2만 |
|---|
| 2026.04.10 | ₩4,103 | ₩4,271 | ₩4,090 | ₩4,103 | 0.00% | 2.3만 |
|---|
| 2026.04.09 | ₩4,130 | ₩4,224 | ₩4,103 | ₩4,224 | +2.27% | 1.3만 |
|---|
| 2026.04.08 | ₩4,412 | ₩4,412 | ₩4,090 | ₩4,090 | -7.29% | 2.9만 |
|---|
| 2026.04.07 | ₩4,157 | ₩4,318 | ₩4,009 | ₩4,291 | +3.23% | 2.7만 |
|---|
| 2026.04.06 | ₩4,063 | ₩4,277 | ₩3,995 | ₩4,231 | +4.13% | 1.3만 |
|---|
| 2026.04.02 | ₩3,741 | ₩4,130 | ₩3,620 | ₩4,036 | +7.89% | 1.2만 |
|---|
| 2026.04.01 | ₩3,741 | ₩3,862 | ₩3,677 | ₩3,781 | +1.08% | 7천 |
|---|
| 2026.03.31 | ₩3,647 | ₩3,741 | ₩3,567 | ₩3,594 | -1.47% | 8.3천 |
|---|
| 2026.03.30 | ₩3,687 | ₩3,694 | ₩3,553 | ₩3,580 | -2.91% | 1.2만 |
|---|
| 2026.03.27 | ₩3,714 | ₩3,761 | ₩3,647 | ₩3,647 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩3,942 | ₩4,001 | ₩3,714 | ₩3,755 | -4.76% | 1.3만 |
|---|
| 2026.03.25 | ₩4,050 | ₩4,050 | ₩3,956 | ₩4,009 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩4,063 | ₩4,137 | ₩3,969 | ₩4,009 | -1.32% | 9.6천 |
|---|
| 2026.03.23 | ₩4,425 | ₩4,425 | ₩3,989 | ₩4,197 | -5.15% | 1.2만 |
|---|
| 2026.03.20 | ₩4,050 | ₩4,371 | ₩3,969 | ₩4,371 | +7.95% | 3.4만 |
|---|
| 2026.03.19 | ₩4,184 | ₩4,224 | ₩3,915 | ₩4,063 | -2.88% | 8.5천 |
|---|
| 2026.03.18 | ₩4,197 | ₩4,197 | ₩3,929 | ₩4,184 | -0.32% | 2.2만 |
|---|
| 2026.03.17 | ₩4,345 | ₩4,398 | ₩3,781 | ₩4,184 | -3.70% | 4.2만 |
|---|
| 2026.03.16 | ₩3,862 | ₩4,680 | ₩3,716 | ₩4,532 | +17.36% | 11.7만 |
|---|
| 2026.03.13 | ₩3,875 | ₩3,875 | ₩3,473 | ₩3,765 | -2.84% | 6.7만 |
|---|
| 2026.03.12 | ₩3,580 | ₩3,580 | ₩3,366 | ₩3,439 | -3.93% | 2.9만 |
|---|
| 2026.03.11 | ₩3,553 | ₩3,553 | ₩3,312 | ₩3,527 | -0.75% | 1.5만 |
|---|
| 2026.03.10 | ₩3,253 | ₩3,553 | ₩3,245 | ₩3,540 | +8.82% | 10.6만 |
|---|
| 2026.03.09 | ₩2,963 | ₩3,111 | ₩2,950 | ₩3,097 | +4.52% | 5.6천 |
|---|
| 2026.03.06 | ₩3,071 | ₩3,229 | ₩3,044 | ₩3,071 | 0.00% | 3.5천 |
|---|
| 2026.03.05 | ₩2,977 | ₩3,205 | ₩2,977 | ₩3,044 | +2.25% | 3.6천 |
|---|
| 2026.03.04 | ₩3,018 | ₩3,258 | ₩2,950 | ₩3,245 | +7.51% | 7.8천 |
|---|
| 2026.03.03 | ₩3,258 | ₩3,312 | ₩3,018 | ₩3,124 | -4.12% | 2만 |
|---|
| 2026.03.02 | ₩3,325 | ₩3,419 | ₩3,151 | ₩3,419 | +2.82% | 8.4천 |
|---|
| 2026.02.27 | ₩3,165 | ₩3,460 | ₩3,151 | ₩3,392 | +7.20% | 4.2만 |
|---|
| 2026.02.26 | ₩3,299 | ₩3,299 | ₩3,097 | ₩3,245 | -1.63% | 1.3만 |
|---|
| 2026.02.25 | ₩3,165 | ₩3,285 | ₩3,087 | ₩3,272 | +3.39% | 8.9천 |
|---|
| 2026.02.24 | ₩3,030 | ₩3,165 | ₩2,966 | ₩3,165 | +4.42% | 1.5만 |
|---|
| 2026.02.23 | ₩2,990 | ₩3,097 | ₩2,966 | ₩3,030 | +1.35% | 7.8천 |
|---|
| 2026.02.20 | ₩2,950 | ₩3,017 | ₩2,950 | ₩3,017 | +2.27% | 3.1천 |
|---|
| 2026.02.19 | ₩3,084 | ₩3,111 | ₩2,977 | ₩3,057 | -0.87% | 2.6만 |
|---|
| 2026.02.18 | ₩3,030 | ₩3,232 | ₩2,984 | ₩3,151 | +3.98% | 2.9만 |
|---|
| 2026.02.17 | ₩2,910 | ₩2,950 | ₩2,896 | ₩2,923 | +0.46% | 9.7천 |
|---|
| 2026.02.13 | ₩3,218 | ₩3,296 | ₩2,896 | ₩2,915 | -9.42% | 4만 |
|---|
| 2026.02.12 | ₩2,870 | ₩3,339 | ₩2,816 | ₩3,205 | +11.68% | 11.1만 |
|---|
| 2026.02.11 | ₩2,883 | ₩2,883 | ₩2,789 | ₩2,870 | -0.47% | 1.6만 |
|---|
| 2026.02.10 | ₩2,823 | ₩2,856 | ₩2,776 | ₩2,856 | +1.19% | 7.1천 |
|---|
| 2026.02.09 | ₩2,789 | ₩2,856 | ₩2,749 | ₩2,856 | +2.40% | 2.6만 |
|---|
| 2026.02.06 | ₩2,789 | ₩2,875 | ₩2,789 | ₩2,789 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩2,883 | ₩2,883 | ₩2,789 | ₩2,789 | -3.26% | 2.8만 |
|---|
| 2026.02.04 | ₩2,910 | ₩2,957 | ₩2,843 | ₩2,923 | +0.46% | 2.4만 |
|---|
| 2026.02.03 | ₩3,017 | ₩3,044 | ₩2,910 | ₩2,915 | -3.38% | 1.5만 |
|---|
| 2026.02.02 | ₩3,044 | ₩3,059 | ₩2,977 | ₩3,017 | -0.88% | 6.2천 |
|---|
| 2026.01.30 | ₩3,151 | ₩3,151 | ₩2,963 | ₩2,977 | -5.53% | 1.6만 |
|---|
| 2026.01.29 | ₩3,379 | ₩3,379 | ₩3,111 | ₩3,124 | -7.54% | 2.1만 |
|---|
| 2026.01.28 | ₩3,379 | ₩3,486 | ₩3,325 | ₩3,340 | -1.15% | 7.3천 |
|---|
| 2026.01.27 | ₩3,580 | ₩3,607 | ₩3,419 | ₩3,419 | -4.49% | 4.4만 |
|---|
| 2026.01.26 | ₩3,500 | ₩3,540 | ₩3,366 | ₩3,419 | -2.30% | 1.6만 |
|---|
| 2026.01.23 | ₩3,741 | ₩3,741 | ₩3,484 | ₩3,553 | -5.02% | 3.1만 |
|---|
| 2026.01.22 | ₩3,299 | ₩3,714 | ₩3,245 | ₩3,709 | +12.44% | 4.3만 |
|---|
| 2026.01.21 | ₩3,339 | ₩3,419 | ₩3,232 | ₩3,245 | -2.81% | 2.8만 |
|---|
| 2026.01.20 | ₩3,218 | ₩3,392 | ₩3,185 | ₩3,352 | +4.17% | 5.7만 |
|---|
| 2026.01.16 | ₩3,032 | ₩3,339 | ₩2,951 | ₩3,240 | +6.86% | 8.2만 |
|---|
| 2026.01.15 | ₩3,084 | ₩3,084 | ₩2,984 | ₩3,056 | -0.91% | 2.3만 |
|---|
| 2026.01.14 | ₩3,004 | ₩3,004 | ₩2,950 | ₩2,963 | -1.34% | 1.8만 |
|---|
| 2026.01.13 | ₩3,030 | ₩3,044 | ₩2,963 | ₩2,963 | -2.21% | 3.3만 |
|---|
| 2026.01.12 | ₩2,979 | ₩3,097 | ₩2,923 | ₩3,079 | +3.33% | 1.9만 |
|---|
| 2026.01.09 | ₩2,923 | ₩2,997 | ₩2,919 | ₩2,958 | +1.19% | 7.8천 |
|---|
| 2026.01.08 | ₩2,950 | ₩3,016 | ₩2,896 | ₩2,930 | -0.68% | 2만 |
|---|
| 2026.01.07 | ₩2,866 | ₩2,910 | ₩2,829 | ₩2,907 | +1.45% | 7.3천 |
|---|
| 2026.01.06 | ₩2,950 | ₩3,013 | ₩2,816 | ₩2,835 | -3.91% | 2.2만 |
|---|
| 2026.01.05 | ₩2,870 | ₩2,946 | ₩2,856 | ₩2,943 | +2.57% | 1.1만 |
|---|
| 2026.01.02 | ₩2,895 | ₩2,937 | ₩2,829 | ₩2,883 | -0.42% | 1.7만 |
|---|
| 2025.12.31 | ₩2,808 | ₩2,923 | ₩2,808 | ₩2,910 | +3.63% | 1.8만 |
|---|
| 2025.12.30 | ₩2,655 | ₩2,816 | ₩2,655 | ₩2,789 | +5.05% | 2.7만 |
|---|
| 2025.12.29 | ₩2,709 | ₩2,782 | ₩2,615 | ₩2,722 | +0.50% | 3.8만 |
|---|
| 2025.12.26 | ₩2,896 | ₩2,910 | ₩2,695 | ₩2,789 | -3.70% | 5.5만 |
|---|
| 2025.12.24 | ₩2,977 | ₩3,029 | ₩2,950 | ₩2,950 | -0.90% | 7천 |
|---|
| 2025.12.23 | ₩2,910 | ₩3,034 | ₩2,910 | ₩2,990 | +2.76% | 1.4만 |
|---|
| 2025.12.22 | ₩2,950 | ₩3,067 | ₩2,883 | ₩3,004 | +1.82% | 3.5만 |
|---|
| 2025.12.19 | ₩2,776 | ₩2,923 | ₩2,776 | ₩2,883 | +3.86% | 2.6만 |
|---|
| 2025.12.18 | ₩2,682 | ₩2,816 | ₩2,655 | ₩2,762 | +3.00% | 2.7만 |
|---|
| 2025.12.17 | ₩2,729 | ₩2,789 | ₩2,561 | ₩2,709 | -0.74% | 5.5만 |
|---|
| 2025.12.16 | ₩3,124 | ₩3,124 | ₩2,548 | ₩2,776 | -11.16% | 8만 |
|---|
| 2025.12.15 | ₩3,218 | ₩3,218 | ₩3,017 | ₩3,124 | -2.92% | 5.4만 |
|---|
| 2025.12.12 | ₩3,245 | ₩3,392 | ₩3,232 | ₩3,272 | +0.83% | 2.2만 |
|---|
| 2025.12.11 | ₩3,218 | ₩3,299 | ₩3,138 | ₩3,245 | +0.83% | 3.1만 |
|---|
| 2025.12.10 | ₩3,540 | ₩3,540 | ₩3,097 | ₩3,218 | -9.09% | 8.2만 |
|---|
| 2025.12.09 | ₩3,205 | ₩3,339 | ₩3,178 | ₩3,303 | +3.05% | 1.6만 |
|---|
| 2025.12.08 | ₩3,392 | ₩3,392 | ₩3,178 | ₩3,272 | -3.56% | 2.8만 |
|---|
| 2025.12.05 | ₩3,419 | ₩3,500 | ₩3,312 | ₩3,392 | -0.78% | 2.2만 |
|---|
| 2025.12.04 | ₩3,245 | ₩3,406 | ₩3,165 | ₩3,406 | +4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩3,567 | ₩3,567 | ₩3,097 | ₩3,245 | -9.02% | 6.5만 |
|---|
| 2025.12.02 | ₩3,379 | ₩3,379 | ₩3,220 | ₩3,285 | -2.78% | 1.4만 |
|---|
| 2025.12.01 | ₩3,486 | ₩3,618 | ₩3,285 | ₩3,285 | -5.77% | 3.7만 |
|---|
| 2025.11.28 | ₩3,513 | ₩3,649 | ₩3,433 | ₩3,527 | +0.38% | 3.7만 |
|---|
| 2025.11.26 | ₩3,406 | ₩3,594 | ₩3,327 | ₩3,460 | +1.57% | 2.3만 |
|---|
| 2025.11.25 | ₩3,232 | ₩3,399 | ₩3,232 | ₩3,379 | +4.56% | 1.9만 |
|---|
| 2025.11.24 | ₩3,178 | ₩3,451 | ₩3,178 | ₩3,299 | +3.80% | 5.5만 |
|---|
| 2025.11.21 | ₩3,071 | ₩3,272 | ₩3,071 | ₩3,245 | +5.68% | 4.1만 |
|---|
| 2025.11.20 | ₩3,473 | ₩3,473 | ₩3,069 | ₩3,097 | -10.81% | 10.1만 |
|---|
| 2025.11.19 | ₩3,352 | ₩3,647 | ₩3,352 | ₩3,406 | +1.60% | 20.9만 |
|---|
| 2025.11.18 | ₩3,372 | ₩3,513 | ₩3,232 | ₩3,446 | +2.19% | 4만 |
|---|
| 2025.11.17 | ₩3,433 | ₩3,594 | ₩3,285 | ₩3,339 | -2.73% | 5.1만 |
|---|
| 2025.11.14 | ₩3,366 | ₩3,620 | ₩3,366 | ₩3,486 | +3.59% | 4.7만 |
|---|
| 2025.11.13 | ₩3,500 | ₩3,607 | ₩3,406 | ₩3,446 | -1.53% | 4.5만 |
|---|
| 2025.11.12 | ₩3,741 | ₩3,741 | ₩3,486 | ₩3,540 | -5.38% | 3.5만 |
|---|
| 2025.11.11 | ₩3,567 | ₩3,701 | ₩3,367 | ₩3,661 | +2.63% | 3.2만 |
|---|
| 2025.11.10 | ₩3,513 | ₩3,714 | ₩3,480 | ₩3,553 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩3,634 | ₩3,755 | ₩3,299 | ₩3,460 | -4.80% | 8.4만 |
|---|
| 2025.11.06 | ₩3,701 | ₩3,728 | ₩3,567 | ₩3,647 | -1.45% | 4.5만 |
|---|
| 2025.11.05 | ₩3,835 | ₩3,848 | ₩3,687 | ₩3,714 | -3.15% | 5.8만 |
|---|
| 2025.11.04 | ₩4,130 | ₩4,184 | ₩3,822 | ₩3,822 | -7.47% | 6.1만 |
|---|
| 2025.11.03 | ₩4,425 | ₩4,492 | ₩4,170 | ₩4,184 | -5.45% | 5.9만 |
|---|
| 2025.10.31 | ₩4,412 | ₩4,626 | ₩4,371 | ₩4,479 | +1.52% | 5.9만 |
|---|
| 2025.10.30 | ₩4,505 | ₩4,586 | ₩4,371 | ₩4,412 | -2.08% | 5.2만 |
|---|
| 2025.10.29 | ₩4,854 | ₩4,854 | ₩4,425 | ₩4,586 | -5.52% | 12.8만 |
|---|
| 2025.10.28 | ₩5,002 | ₩5,002 | ₩4,613 | ₩4,800 | -4.02% | 13.7만 |
|---|
| 2025.10.27 | ₩5,377 | ₩5,511 | ₩4,841 | ₩5,028 | -6.48% | 11.3만 |
|---|
| 2025.10.24 | ₩5,337 | ₩5,565 | ₩5,095 | ₩5,377 | +0.75% | 8만 |
|---|
| 2025.10.23 | ₩4,988 | ₩5,230 | ₩4,908 | ₩5,176 | +3.76% | 10.7만 |
|---|
| 2025.10.22 | ₩5,136 | ₩5,162 | ₩4,774 | ₩4,975 | -3.13% | 13.4만 |
|---|
| 2025.10.21 | ₩5,498 | ₩5,692 | ₩5,095 | ₩5,189 | -5.61% | 15.5만 |
|---|
| 2025.10.20 | ₩5,766 | ₩6,047 | ₩5,431 | ₩5,498 | -4.65% | 9.1만 |
|---|
| 2025.10.17 | ₩5,739 | ₩5,940 | ₩5,565 | ₩5,645 | -1.64% | 8.1만 |
|---|
| 2025.10.16 | ₩6,450 | ₩6,557 | ₩5,712 | ₩5,887 | -8.73% | 13.7만 |
|---|
| 2025.10.15 | ₩6,865 | ₩7,080 | ₩6,123 | ₩6,450 | -6.05% | 18.9만 |
|---|
| 2025.10.14 | ₩7,013 | ₩7,911 | ₩6,631 | ₩6,798 | -3.06% | 25.9만 |
|---|
| 2025.10.13 | ₩8,622 | ₩8,736 | ₩7,201 | ₩7,201 | -16.49% | 37.4만 |
|---|
| 2025.10.10 | ₩11,894 | ₩11,894 | ₩7,844 | ₩8,488 | -28.64% | 99.9만 |
|---|