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 | ₩2,932 | ₩2,980 | ₩2,845 | ₩2,845 | -2.96% | 1만 |
| 2026.10.08 | ₩2,912 | ₩2,912 | ₩2,805 | ₩2,832 | -2.75% | 1.4만 |
| 2026.10.07 | ₩2,819 | ₩2,952 | ₩2,819 | ₩2,952 | +4.74% | 1.6만 |
| 2026.10.06 | ₩2,925 | ₩3,127 | ₩2,805 | ₩2,832 | -3.20% | 1.5만 |
| 2026.10.05 | ₩2,979 | ₩3,059 | ₩2,925 | ₩2,939 | -1.35% | 9.5천 |
| 2026.10.02 | ₩3,072 | ₩3,112 | ₩2,819 | ₩2,992 | -2.61% | 4.3만 |
| 2026.10.01 | ₩3,119 | ₩3,119 | ₩2,952 | ₩2,992 | -4.07% | 1.3만 |
| 2026.09.30 | ₩3,019 | ₩3,119 | ₩2,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,099 |
| +2.65% |
| 3만 |
| 2026.09.29 | ₩3,126 | ₩3,139 | ₩3,006 | ₩3,019 | -3.42% | 1.2만 |
|---|
| 2026.09.28 | ₩3,166 | ₩3,306 | ₩2,979 | ₩3,112 | -1.69% | 3.5만 |
|---|
| 2026.09.25 | ₩3,233 | ₩3,380 | ₩3,112 | ₩3,193 | -1.24% | 5.1만 |
|---|
| 2026.09.24 | ₩3,420 | ₩3,420 | ₩3,046 | ₩3,299 | -3.52% | 6.4만 |
|---|
| 2026.09.23 | ₩3,540 | ₩3,540 | ₩3,246 | ₩3,366 | -4.91% | 9만 |
|---|
| 2026.09.22 | ₩3,994 | ₩3,994 | ₩3,254 | ₩3,433 | -14.05% | 15.3만 |
|---|
| 2026.09.21 | ₩3,754 | ₩4,141 | ₩3,740 | ₩3,994 | +6.41% | 14.6만 |
|---|
| 2026.09.18 | ₩3,340 | ₩3,740 | ₩3,072 | ₩3,700 | +10.80% | 41.4만 |
|---|
| 2026.09.17 | ₩3,032 | ₩3,286 | ₩2,872 | ₩3,286 | +8.37% | 66.8만 |
|---|
| 2026.09.16 | ₩3,673 | ₩3,726 | ₩2,498 | ₩2,925 | -20.36% | 151.5만 |
|---|
| 2026.09.15 | ₩5,784 | ₩5,784 | ₩5,461 | ₩5,704 | -1.39% | 5.9천 |
|---|
| 2026.09.14 | ₩5,343 | ₩5,784 | ₩5,146 | ₩5,784 | +8.25% | 6.7만 |
|---|
| 2026.09.11 | ₩5,437 | ₩5,490 | ₩5,126 | ₩5,210 | -4.18% | 3.8만 |
|---|
| 2026.09.10 | ₩5,544 | ₩5,610 | ₩5,423 | ₩5,437 | -1.93% | 1.6만 |
|---|
| 2026.09.09 | ₩5,691 | ₩5,744 | ₩5,490 | ₩5,630 | -1.06% | 2.7만 |
|---|
| 2026.09.08 | ₩6,238 | ₩6,358 | ₩5,343 | ₩5,717 | -8.35% | 8.6만 |
|---|
| 2026.09.04 | ₩6,318 | ₩6,551 | ₩5,891 | ₩6,238 | -1.27% | 7.9만 |
|---|
| 2026.09.03 | ₩5,704 | ₩6,598 | ₩5,704 | ₩6,185 | +8.43% | 13.9만 |
|---|
| 2026.09.02 | ₩5,650 | ₩5,920 | ₩5,450 | ₩5,677 | +0.47% | 2.5만 |
|---|
| 2026.09.01 | ₩5,610 | ₩5,677 | ₩5,343 | ₩5,650 | +0.71% | 2.6만 |
|---|
| 2026.08.31 | ₩5,330 | ₩5,744 | ₩5,282 | ₩5,597 | +5.01% | 3만 |
|---|
| 2026.08.28 | ₩5,357 | ₩5,423 | ₩5,210 | ₩5,317 | -0.75% | 2만 |
|---|
| 2026.08.27 | ₩5,223 | ₩5,343 | ₩5,156 | ₩5,303 | +1.53% | 2.4만 |
|---|
| 2026.08.26 | ₩5,049 | ₩5,183 | ₩4,942 | ₩5,156 | +2.12% | 2.2만 |
|---|
| 2026.08.25 | ₩5,089 | ₩5,103 | ₩4,782 | ₩5,103 | +0.26% | 2.7만 |
|---|
| 2026.08.24 | ₩4,996 | ₩5,410 | ₩4,715 | ₩5,089 | +1.87% | 10.3만 |
|---|
| 2026.08.21 | ₩4,488 | ₩4,983 | ₩4,248 | ₩4,796 | +6.85% | 8.4만 |
|---|
| 2026.08.20 | ₩4,555 | ₩4,555 | ₩4,381 | ₩4,528 | -0.59% | 9.3천 |
|---|
| 2026.08.19 | ₩4,328 | ₩4,488 | ₩4,248 | ₩4,488 | +3.70% | 1.5만 |
|---|
| 2026.08.18 | ₩4,301 | ₩4,341 | ₩4,248 | ₩4,341 | +0.93% | 5.5천 |
|---|
| 2026.08.17 | ₩4,368 | ₩4,368 | ₩4,248 | ₩4,355 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩4,217 | ₩4,381 | ₩4,216 | ₩4,381 | +3.90% | 6.7천 |
|---|
| 2026.08.13 | ₩4,381 | ₩4,408 | ₩4,154 | ₩4,395 | +0.30% | 1.1만 |
|---|
| 2026.08.12 | ₩4,408 | ₩4,408 | ₩4,221 | ₩4,408 | 0.00% | 1.3만 |
|---|
| 2026.08.11 | ₩4,128 | ₩4,395 | ₩4,088 | ₩4,301 | +4.21% | 2.2만 |
|---|
| 2026.08.10 | ₩4,154 | ₩4,235 | ₩4,034 | ₩4,128 | -0.64% | 3.1만 |
|---|
| 2026.08.07 | ₩3,834 | ₩4,341 | ₩3,714 | ₩4,235 | +10.45% | 81.4만 |
|---|
| 2026.08.06 | ₩3,914 | ₩3,954 | ₩3,790 | ₩3,807 | -2.73% | 1.9만 |
|---|
| 2026.08.05 | ₩3,807 | ₩3,967 | ₩3,647 | ₩3,954 | +3.86% | 6.6만 |
|---|
| 2026.08.04 | ₩3,727 | ₩3,981 | ₩3,660 | ₩3,754 | +0.72% | 6.8만 |
|---|
| 2026.08.03 | ₩3,623 | ₩3,727 | ₩3,314 | ₩3,553 | -1.92% | 12.9만 |
|---|
| 2026.07.31 | ₩3,380 | ₩3,513 | ₩3,380 | ₩3,386 | +0.20% | 8.8천 |
|---|
| 2026.07.30 | ₩3,259 | ₩3,406 | ₩3,219 | ₩3,406 | +4.51% | 1만 |
|---|
| 2026.07.29 | ₩3,380 | ₩3,380 | ₩3,206 | ₩3,313 | -1.98% | 2.3천 |
|---|
| 2026.07.28 | ₩3,393 | ₩3,410 | ₩3,166 | ₩3,340 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,353 | ₩3,430 | ₩3,340 | ₩3,340 | -0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩3,438 | ₩3,641 | ₩3,273 | ₩3,527 | +2.56% | 5.6만 |
|---|
| 2026.07.23 | ₩3,524 | ₩3,640 | ₩3,408 | ₩3,587 | +1.78% | 2.2만 |
|---|
| 2026.07.22 | ₩3,640 | ₩3,673 | ₩3,553 | ₩3,567 | -2.02% | 6.5천 |
|---|
| 2026.07.21 | ₩3,860 | ₩3,990 | ₩3,580 | ₩3,607 | -6.57% | 4만 |
|---|
| 2026.07.20 | ₩3,820 | ₩3,954 | ₩3,740 | ₩3,754 | -1.75% | 8.9천 |
|---|
| 2026.07.17 | ₩3,754 | ₩3,941 | ₩3,704 | ₩3,716 | -1.00% | 1.4만 |
|---|
| 2026.07.16 | ₩3,707 | ₩3,860 | ₩3,636 | ₩3,754 | +1.26% | 1.4만 |
|---|
| 2026.07.15 | ₩3,994 | ₩3,994 | ₩3,860 | ₩3,874 | -3.01% | 2만 |
|---|
| 2026.07.14 | ₩3,673 | ₩4,101 | ₩3,673 | ₩4,007 | +9.09% | 2.2만 |
|---|
| 2026.07.13 | ₩3,633 | ₩3,791 | ₩3,607 | ₩3,767 | +3.68% | 1.1만 |
|---|
| 2026.07.10 | ₩3,613 | ₩3,660 | ₩3,613 | ₩3,653 | +1.11% | 5.6천 |
|---|
| 2026.07.09 | ₩3,660 | ₩3,807 | ₩3,593 | ₩3,707 | +1.28% | 3.9만 |
|---|
| 2026.07.08 | ₩3,780 | ₩3,780 | ₩3,568 | ₩3,620 | -4.24% | 1.7만 |
|---|
| 2026.07.07 | ₩3,959 | ₩3,959 | ₩3,794 | ₩3,860 | -2.50% | 1.4만 |
|---|
| 2026.07.06 | ₩3,780 | ₩3,941 | ₩3,714 | ₩3,807 | +0.71% | 1.5만 |
|---|
| 2026.07.02 | ₩3,927 | ₩4,164 | ₩3,687 | ₩3,700 | -5.78% | 1.2만 |
|---|
| 2026.07.01 | ₩3,847 | ₩3,927 | ₩3,807 | ₩3,927 | +2.08% | 8.2천 |
|---|
| 2026.06.30 | ₩3,955 | ₩4,074 | ₩3,660 | ₩3,887 | -1.72% | 5.1만 |
|---|
| 2026.06.29 | ₩3,914 | ₩4,014 | ₩3,807 | ₩3,807 | -2.73% | 5.3천 |
|---|
| 2026.06.26 | ₩3,867 | ₩4,048 | ₩3,867 | ₩3,934 | +1.73% | 9.1천 |
|---|
| 2026.06.25 | ₩3,967 | ₩3,967 | ₩3,767 | ₩3,767 | -5.05% | 1.6천 |
|---|
| 2026.06.24 | ₩3,856 | ₩3,967 | ₩3,814 | ₩3,874 | +0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩3,673 | ₩3,941 | ₩3,673 | ₩3,874 | +5.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,687 | ₩3,927 | ₩3,687 | ₩3,927 | +6.52% | 1.1만 |
|---|
| 2026.06.18 | ₩4,101 | ₩4,101 | ₩3,740 | ₩3,740 | -8.79% | 8천 |
|---|
| 2026.06.17 | ₩4,007 | ₩4,101 | ₩4,007 | ₩4,021 | +0.33% | 4.9천 |
|---|
| 2026.06.16 | ₩4,315 | ₩4,315 | ₩4,068 | ₩4,088 | -5.26% | 6만 |
|---|
| 2026.06.15 | ₩4,285 | ₩4,392 | ₩4,275 | ₩4,328 | +1.00% | 2.1만 |
|---|
| 2026.06.12 | ₩4,048 | ₩4,361 | ₩4,048 | ₩4,275 | +5.61% | 4.7만 |
|---|
| 2026.06.11 | ₩4,021 | ₩4,168 | ₩4,007 | ₩4,007 | -0.33% | 7.7천 |
|---|
| 2026.06.10 | ₩4,007 | ₩4,088 | ₩4,001 | ₩4,007 | 0.00% | 7천 |
|---|
| 2026.06.09 | ₩4,114 | ₩4,128 | ₩4,007 | ₩4,118 | +0.10% | 5.9천 |
|---|
| 2026.06.08 | ₩4,154 | ₩4,341 | ₩4,128 | ₩4,128 | -0.64% | 6.1천 |
|---|
| 2026.06.05 | ₩4,462 | ₩4,542 | ₩4,018 | ₩4,128 | -7.49% | 1.2만 |
|---|
| 2026.06.04 | ₩4,462 | ₩4,669 | ₩4,462 | ₩4,582 | +2.69% | 5.8만 |
|---|
| 2026.06.03 | ₩4,462 | ₩4,589 | ₩4,462 | ₩4,462 | 0.00% | 1.6만 |
|---|
| 2026.06.02 | ₩4,395 | ₩4,609 | ₩4,381 | ₩4,515 | +2.74% | 4만 |
|---|
| 2026.06.01 | ₩4,268 | ₩4,422 | ₩4,074 | ₩4,422 | +3.60% | 3.1만 |
|---|
| 2026.05.29 | ₩4,101 | ₩4,208 | ₩4,088 | ₩4,208 | +2.61% | 6.4천 |
|---|
| 2026.05.28 | ₩4,074 | ₩4,114 | ₩3,907 | ₩4,114 | +0.98% | 9.9천 |
|---|
| 2026.05.27 | ₩4,121 | ₩4,121 | ₩4,021 | ₩4,114 | -0.16% | 4천 |
|---|
| 2026.05.26 | ₩4,061 | ₩4,141 | ₩3,981 | ₩4,096 | +0.86% | 1.2만 |
|---|
| 2026.05.22 | ₩3,927 | ₩4,046 | ₩3,740 | ₩4,046 | +3.03% | 2만 |
|---|
| 2026.05.21 | ₩3,820 | ₩3,927 | ₩3,673 | ₩3,927 | +2.80% | 9.9천 |
|---|
| 2026.05.20 | ₩3,987 | ₩3,994 | ₩3,787 | ₩3,787 | -5.03% | 7.2천 |
|---|
| 2026.05.19 | ₩3,847 | ₩3,981 | ₩3,847 | ₩3,874 | +0.69% | 2.9천 |
|---|
| 2026.05.18 | ₩3,941 | ₩4,061 | ₩3,840 | ₩3,914 | -0.68% | 3.8천 |
|---|
| 2026.05.15 | ₩4,121 | ₩4,194 | ₩3,978 | ₩4,066 | -1.33% | 6.2천 |
|---|
| 2026.05.14 | ₩4,194 | ₩4,248 | ₩3,941 | ₩4,154 | -0.96% | 7.4천 |
|---|
| 2026.05.13 | ₩3,941 | ₩4,275 | ₩3,941 | ₩4,248 | +7.80% | 1.6만 |
|---|
| 2026.05.12 | ₩4,141 | ₩4,141 | ₩3,974 | ₩4,041 | -2.42% | 5.4천 |
|---|
| 2026.05.11 | ₩4,181 | ₩4,472 | ₩4,181 | ₩4,194 | +0.32% | 9.6천 |
|---|
| 2026.05.08 | ₩4,141 | ₩4,315 | ₩4,088 | ₩4,101 | -0.97% | 9.7천 |
|---|
| 2026.05.07 | ₩4,205 | ₩4,368 | ₩4,168 | ₩4,168 | -0.89% | 1.1만 |
|---|
| 2026.05.06 | ₩4,128 | ₩4,368 | ₩4,114 | ₩4,235 | +2.59% | 1.5만 |
|---|
| 2026.05.05 | ₩3,954 | ₩4,399 | ₩3,941 | ₩4,128 | +4.39% | 7.5만 |
|---|
| 2026.05.04 | ₩3,941 | ₩3,954 | ₩3,914 | ₩3,954 | +0.34% | 2.7천 |
|---|
| 2026.05.01 | ₩3,941 | ₩3,974 | ₩3,941 | ₩3,967 | +0.68% | 2.1천 |
|---|
| 2026.04.30 | ₩4,128 | ₩4,134 | ₩3,941 | ₩4,048 | -1.94% | 4.2천 |
|---|
| 2026.04.29 | ₩4,021 | ₩4,021 | ₩3,955 | ₩4,007 | -0.33% | 5.8천 |
|---|
| 2026.04.28 | ₩4,128 | ₩4,194 | ₩4,108 | ₩4,181 | +1.29% | 4.1천 |
|---|
| 2026.04.27 | ₩4,328 | ₩4,328 | ₩4,048 | ₩4,048 | -6.48% | 1.1만 |
|---|
| 2026.04.24 | ₩4,072 | ₩4,161 | ₩4,048 | ₩4,074 | +0.07% | 8.1천 |
|---|
| 2026.04.23 | ₩4,368 | ₩4,368 | ₩4,034 | ₩4,181 | -4.28% | 1.7만 |
|---|
| 2026.04.22 | ₩4,275 | ₩4,475 | ₩4,194 | ₩4,194 | -1.87% | 1.8만 |
|---|
| 2026.04.21 | ₩4,502 | ₩4,502 | ₩4,168 | ₩4,181 | -7.12% | 9.1천 |
|---|
| 2026.04.20 | ₩4,675 | ₩4,702 | ₩4,408 | ₩4,542 | -2.86% | 2만 |
|---|
| 2026.04.17 | ₩4,702 | ₩4,822 | ₩4,408 | ₩4,715 | +0.28% | 4.5만 |
|---|
| 2026.04.16 | ₩4,528 | ₩4,916 | ₩4,451 | ₩4,755 | +5.01% | 3.7만 |
|---|
| 2026.04.15 | ₩4,341 | ₩4,542 | ₩4,315 | ₩4,515 | +4.00% | 6.7천 |
|---|
| 2026.04.14 | ₩4,154 | ₩4,381 | ₩4,154 | ₩4,355 | +4.82% | 1.5만 |
|---|
| 2026.04.13 | ₩4,061 | ₩4,154 | ₩3,934 | ₩4,154 | +2.30% | 1.2만 |
|---|
| 2026.04.10 | ₩4,088 | ₩4,255 | ₩4,074 | ₩4,088 | 0.00% | 2.3만 |
|---|
| 2026.04.09 | ₩4,114 | ₩4,208 | ₩4,088 | ₩4,208 | +2.27% | 1.3만 |
|---|
| 2026.04.08 | ₩4,395 | ₩4,395 | ₩4,074 | ₩4,074 | -7.29% | 2.9만 |
|---|
| 2026.04.07 | ₩4,141 | ₩4,301 | ₩3,994 | ₩4,275 | +3.23% | 2.7만 |
|---|
| 2026.04.06 | ₩4,048 | ₩4,261 | ₩3,979 | ₩4,214 | +4.13% | 1.3만 |
|---|
| 2026.04.02 | ₩3,727 | ₩4,114 | ₩3,607 | ₩4,021 | +7.89% | 1.2만 |
|---|
| 2026.04.01 | ₩3,727 | ₩3,847 | ₩3,663 | ₩3,767 | +1.08% | 7천 |
|---|
| 2026.03.31 | ₩3,633 | ₩3,727 | ₩3,553 | ₩3,580 | -1.47% | 8.3천 |
|---|
| 2026.03.30 | ₩3,673 | ₩3,680 | ₩3,540 | ₩3,567 | -2.91% | 1.2만 |
|---|
| 2026.03.27 | ₩3,700 | ₩3,747 | ₩3,633 | ₩3,633 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩3,927 | ₩3,986 | ₩3,700 | ₩3,740 | -4.76% | 1.3만 |
|---|
| 2026.03.25 | ₩4,034 | ₩4,034 | ₩3,941 | ₩3,994 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩4,048 | ₩4,121 | ₩3,954 | ₩3,994 | -1.32% | 9.6천 |
|---|
| 2026.03.23 | ₩4,408 | ₩4,408 | ₩3,974 | ₩4,181 | -5.15% | 1.2만 |
|---|
| 2026.03.20 | ₩4,034 | ₩4,355 | ₩3,954 | ₩4,355 | +7.95% | 3.4만 |
|---|
| 2026.03.19 | ₩4,168 | ₩4,208 | ₩3,901 | ₩4,048 | -2.88% | 8.5천 |
|---|
| 2026.03.18 | ₩4,181 | ₩4,181 | ₩3,914 | ₩4,168 | -0.32% | 2.2만 |
|---|
| 2026.03.17 | ₩4,328 | ₩4,381 | ₩3,767 | ₩4,168 | -3.70% | 4.2만 |
|---|
| 2026.03.16 | ₩3,847 | ₩4,662 | ₩3,702 | ₩4,515 | +17.36% | 11.7만 |
|---|
| 2026.03.13 | ₩3,860 | ₩3,860 | ₩3,460 | ₩3,751 | -2.84% | 6.7만 |
|---|
| 2026.03.12 | ₩3,567 | ₩3,567 | ₩3,353 | ₩3,426 | -3.93% | 2.9만 |
|---|
| 2026.03.11 | ₩3,540 | ₩3,540 | ₩3,299 | ₩3,513 | -0.75% | 1.5만 |
|---|
| 2026.03.10 | ₩3,241 | ₩3,540 | ₩3,233 | ₩3,527 | +8.82% | 10.6만 |
|---|
| 2026.03.09 | ₩2,952 | ₩3,099 | ₩2,939 | ₩3,086 | +4.52% | 5.6천 |
|---|
| 2026.03.06 | ₩3,059 | ₩3,217 | ₩3,032 | ₩3,059 | 0.00% | 3.5천 |
|---|
| 2026.03.05 | ₩2,965 | ₩3,193 | ₩2,965 | ₩3,032 | +2.25% | 3.6천 |
|---|
| 2026.03.04 | ₩3,007 | ₩3,246 | ₩2,939 | ₩3,233 | +7.51% | 7.8천 |
|---|
| 2026.03.03 | ₩3,246 | ₩3,299 | ₩3,007 | ₩3,112 | -4.12% | 2만 |
|---|
| 2026.03.02 | ₩3,313 | ₩3,406 | ₩3,139 | ₩3,406 | +2.82% | 8.4천 |
|---|
| 2026.02.27 | ₩3,153 | ₩3,446 | ₩3,139 | ₩3,380 | +7.20% | 4.2만 |
|---|
| 2026.02.26 | ₩3,286 | ₩3,286 | ₩3,086 | ₩3,233 | -1.63% | 1.3만 |
|---|
| 2026.02.25 | ₩3,153 | ₩3,273 | ₩3,075 | ₩3,259 | +3.39% | 8.9천 |
|---|
| 2026.02.24 | ₩3,019 | ₩3,153 | ₩2,955 | ₩3,153 | +4.42% | 1.5만 |
|---|
| 2026.02.23 | ₩2,979 | ₩3,086 | ₩2,955 | ₩3,019 | +1.35% | 7.8천 |
|---|
| 2026.02.20 | ₩2,939 | ₩3,006 | ₩2,939 | ₩3,006 | +2.27% | 3.1천 |
|---|
| 2026.02.19 | ₩3,072 | ₩3,099 | ₩2,965 | ₩3,046 | -0.87% | 2.6만 |
|---|
| 2026.02.18 | ₩3,019 | ₩3,219 | ₩2,972 | ₩3,139 | +3.98% | 2.9만 |
|---|
| 2026.02.17 | ₩2,899 | ₩2,939 | ₩2,885 | ₩2,912 | +0.46% | 9.7천 |
|---|
| 2026.02.13 | ₩3,206 | ₩3,283 | ₩2,885 | ₩2,904 | -9.42% | 4만 |
|---|
| 2026.02.12 | ₩2,859 | ₩3,326 | ₩2,805 | ₩3,193 | +11.68% | 11.1만 |
|---|
| 2026.02.11 | ₩2,872 | ₩2,872 | ₩2,778 | ₩2,859 | -0.47% | 1.6만 |
|---|
| 2026.02.10 | ₩2,812 | ₩2,845 | ₩2,765 | ₩2,845 | +1.19% | 7.1천 |
|---|
| 2026.02.09 | ₩2,778 | ₩2,845 | ₩2,738 | ₩2,845 | +2.40% | 2.6만 |
|---|
| 2026.02.06 | ₩2,778 | ₩2,864 | ₩2,778 | ₩2,778 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩2,872 | ₩2,872 | ₩2,778 | ₩2,778 | -3.26% | 2.8만 |
|---|
| 2026.02.04 | ₩2,899 | ₩2,945 | ₩2,832 | ₩2,912 | +0.46% | 2.4만 |
|---|
| 2026.02.03 | ₩3,006 | ₩3,032 | ₩2,899 | ₩2,904 | -3.38% | 1.5만 |
|---|
| 2026.02.02 | ₩3,032 | ₩3,047 | ₩2,965 | ₩3,006 | -0.88% | 6.2천 |
|---|
| 2026.01.30 | ₩3,139 | ₩3,139 | ₩2,952 | ₩2,965 | -5.53% | 1.6만 |
|---|
| 2026.01.29 | ₩3,366 | ₩3,366 | ₩3,099 | ₩3,112 | -7.54% | 2.1만 |
|---|
| 2026.01.28 | ₩3,366 | ₩3,473 | ₩3,313 | ₩3,328 | -1.15% | 7.3천 |
|---|
| 2026.01.27 | ₩3,567 | ₩3,593 | ₩3,406 | ₩3,406 | -4.49% | 4.4만 |
|---|
| 2026.01.26 | ₩3,486 | ₩3,527 | ₩3,353 | ₩3,406 | -2.30% | 1.6만 |
|---|
| 2026.01.23 | ₩3,727 | ₩3,727 | ₩3,470 | ₩3,540 | -5.02% | 3.1만 |
|---|
| 2026.01.22 | ₩3,286 | ₩3,700 | ₩3,233 | ₩3,695 | +12.44% | 4.3만 |
|---|
| 2026.01.21 | ₩3,326 | ₩3,406 | ₩3,219 | ₩3,233 | -2.81% | 2.8만 |
|---|
| 2026.01.20 | ₩3,206 | ₩3,380 | ₩3,173 | ₩3,340 | +4.17% | 5.7만 |
|---|
| 2026.01.16 | ₩3,020 | ₩3,326 | ₩2,940 | ₩3,227 | +6.86% | 8.2만 |
|---|
| 2026.01.15 | ₩3,072 | ₩3,072 | ₩2,972 | ₩3,044 | -0.91% | 2.3만 |
|---|
| 2026.01.14 | ₩2,992 | ₩2,992 | ₩2,939 | ₩2,952 | -1.34% | 1.8만 |
|---|
| 2026.01.13 | ₩3,019 | ₩3,032 | ₩2,952 | ₩2,952 | -2.21% | 3.3만 |
|---|
| 2026.01.12 | ₩2,968 | ₩3,086 | ₩2,912 | ₩3,067 | +3.33% | 1.9만 |
|---|
| 2026.01.09 | ₩2,912 | ₩2,986 | ₩2,908 | ₩2,947 | +1.19% | 7.8천 |
|---|
| 2026.01.08 | ₩2,939 | ₩3,004 | ₩2,885 | ₩2,919 | -0.68% | 2만 |
|---|
| 2026.01.07 | ₩2,855 | ₩2,899 | ₩2,819 | ₩2,896 | +1.45% | 7.3천 |
|---|
| 2026.01.06 | ₩2,939 | ₩3,002 | ₩2,805 | ₩2,824 | -3.91% | 2.2만 |
|---|
| 2026.01.05 | ₩2,859 | ₩2,935 | ₩2,845 | ₩2,932 | +2.57% | 1.1만 |
|---|
| 2026.01.02 | ₩2,884 | ₩2,925 | ₩2,819 | ₩2,872 | -0.42% | 1.7만 |
|---|
| 2025.12.31 | ₩2,797 | ₩2,912 | ₩2,797 | ₩2,899 | +3.63% | 1.8만 |
|---|
| 2025.12.30 | ₩2,645 | ₩2,805 | ₩2,645 | ₩2,778 | +5.05% | 2.7만 |
|---|
| 2025.12.29 | ₩2,698 | ₩2,772 | ₩2,605 | ₩2,712 | +0.50% | 3.8만 |
|---|
| 2025.12.26 | ₩2,885 | ₩2,899 | ₩2,685 | ₩2,778 | -3.70% | 5.5만 |
|---|
| 2025.12.24 | ₩2,965 | ₩3,018 | ₩2,939 | ₩2,939 | -0.90% | 7천 |
|---|
| 2025.12.23 | ₩2,899 | ₩3,023 | ₩2,899 | ₩2,979 | +2.76% | 1.4만 |
|---|
| 2025.12.22 | ₩2,939 | ₩3,055 | ₩2,872 | ₩2,992 | +1.82% | 3.5만 |
|---|
| 2025.12.19 | ₩2,765 | ₩2,912 | ₩2,765 | ₩2,872 | +3.86% | 2.6만 |
|---|
| 2025.12.18 | ₩2,672 | ₩2,805 | ₩2,645 | ₩2,752 | +3.00% | 2.7만 |
|---|
| 2025.12.17 | ₩2,718 | ₩2,778 | ₩2,551 | ₩2,698 | -0.74% | 5.5만 |
|---|
| 2025.12.16 | ₩3,112 | ₩3,112 | ₩2,538 | ₩2,765 | -11.16% | 8만 |
|---|
| 2025.12.15 | ₩3,206 | ₩3,206 | ₩3,006 | ₩3,112 | -2.92% | 5.4만 |
|---|
| 2025.12.12 | ₩3,233 | ₩3,380 | ₩3,219 | ₩3,259 | +0.83% | 2.2만 |
|---|
| 2025.12.11 | ₩3,206 | ₩3,286 | ₩3,126 | ₩3,233 | +0.83% | 3.1만 |
|---|
| 2025.12.10 | ₩3,527 | ₩3,527 | ₩3,086 | ₩3,206 | -9.09% | 8.2만 |
|---|
| 2025.12.09 | ₩3,193 | ₩3,326 | ₩3,166 | ₩3,290 | +3.05% | 1.6만 |
|---|
| 2025.12.08 | ₩3,380 | ₩3,380 | ₩3,166 | ₩3,259 | -3.56% | 2.8만 |
|---|
| 2025.12.05 | ₩3,406 | ₩3,486 | ₩3,299 | ₩3,380 | -0.78% | 2.2만 |
|---|
| 2025.12.04 | ₩3,233 | ₩3,393 | ₩3,153 | ₩3,393 | +4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩3,553 | ₩3,553 | ₩3,086 | ₩3,233 | -9.02% | 6.5만 |
|---|
| 2025.12.02 | ₩3,366 | ₩3,366 | ₩3,207 | ₩3,273 | -2.78% | 1.4만 |
|---|
| 2025.12.01 | ₩3,473 | ₩3,604 | ₩3,273 | ₩3,273 | -5.77% | 3.7만 |
|---|
| 2025.11.28 | ₩3,500 | ₩3,635 | ₩3,420 | ₩3,513 | +0.38% | 3.7만 |
|---|
| 2025.11.26 | ₩3,393 | ₩3,580 | ₩3,314 | ₩3,446 | +1.57% | 2.3만 |
|---|
| 2025.11.25 | ₩3,219 | ₩3,386 | ₩3,219 | ₩3,366 | +4.56% | 1.9만 |
|---|
| 2025.11.24 | ₩3,166 | ₩3,438 | ₩3,166 | ₩3,286 | +3.80% | 5.5만 |
|---|
| 2025.11.21 | ₩3,059 | ₩3,259 | ₩3,059 | ₩3,233 | +5.68% | 4.1만 |
|---|
| 2025.11.20 | ₩3,460 | ₩3,460 | ₩3,058 | ₩3,086 | -10.81% | 10.1만 |
|---|
| 2025.11.19 | ₩3,340 | ₩3,633 | ₩3,340 | ₩3,393 | +1.60% | 20.9만 |
|---|
| 2025.11.18 | ₩3,360 | ₩3,500 | ₩3,219 | ₩3,433 | +2.19% | 4만 |
|---|
| 2025.11.17 | ₩3,420 | ₩3,580 | ₩3,273 | ₩3,326 | -2.73% | 5.1만 |
|---|
| 2025.11.14 | ₩3,353 | ₩3,607 | ₩3,353 | ₩3,473 | +3.59% | 4.7만 |
|---|
| 2025.11.13 | ₩3,486 | ₩3,593 | ₩3,393 | ₩3,433 | -1.53% | 4.5만 |
|---|
| 2025.11.12 | ₩3,727 | ₩3,727 | ₩3,473 | ₩3,527 | -5.38% | 3.5만 |
|---|
| 2025.11.11 | ₩3,553 | ₩3,687 | ₩3,354 | ₩3,647 | +2.63% | 3.2만 |
|---|
| 2025.11.10 | ₩3,500 | ₩3,700 | ₩3,466 | ₩3,540 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩3,620 | ₩3,740 | ₩3,286 | ₩3,446 | -4.80% | 8.4만 |
|---|
| 2025.11.06 | ₩3,687 | ₩3,714 | ₩3,553 | ₩3,633 | -1.45% | 4.5만 |
|---|
| 2025.11.05 | ₩3,820 | ₩3,834 | ₩3,673 | ₩3,700 | -3.15% | 5.8만 |
|---|
| 2025.11.04 | ₩4,114 | ₩4,168 | ₩3,807 | ₩3,807 | -7.47% | 6.1만 |
|---|
| 2025.11.03 | ₩4,408 | ₩4,475 | ₩4,154 | ₩4,168 | -5.45% | 5.9만 |
|---|
| 2025.10.31 | ₩4,395 | ₩4,609 | ₩4,355 | ₩4,462 | +1.52% | 5.9만 |
|---|
| 2025.10.30 | ₩4,488 | ₩4,568 | ₩4,355 | ₩4,395 | -2.08% | 5.2만 |
|---|
| 2025.10.29 | ₩4,836 | ₩4,836 | ₩4,408 | ₩4,568 | -5.52% | 12.8만 |
|---|
| 2025.10.28 | ₩4,983 | ₩4,983 | ₩4,595 | ₩4,782 | -4.02% | 13.7만 |
|---|
| 2025.10.27 | ₩5,357 | ₩5,490 | ₩4,822 | ₩5,009 | -6.48% | 11.3만 |
|---|
| 2025.10.24 | ₩5,317 | ₩5,544 | ₩5,076 | ₩5,357 | +0.75% | 8만 |
|---|
| 2025.10.23 | ₩4,969 | ₩5,210 | ₩4,889 | ₩5,156 | +3.76% | 10.7만 |
|---|
| 2025.10.22 | ₩5,116 | ₩5,143 | ₩4,755 | ₩4,956 | -3.13% | 13.4만 |
|---|
| 2025.10.21 | ₩5,477 | ₩5,671 | ₩5,076 | ₩5,170 | -5.61% | 15.5만 |
|---|
| 2025.10.20 | ₩5,744 | ₩6,025 | ₩5,410 | ₩5,477 | -4.65% | 9.1만 |
|---|
| 2025.10.17 | ₩5,717 | ₩5,918 | ₩5,544 | ₩5,624 | -1.64% | 8.1만 |
|---|
| 2025.10.16 | ₩6,425 | ₩6,532 | ₩5,691 | ₩5,864 | -8.73% | 13.7만 |
|---|
| 2025.10.15 | ₩6,839 | ₩7,053 | ₩6,099 | ₩6,425 | -6.05% | 18.9만 |
|---|
| 2025.10.14 | ₩6,986 | ₩7,881 | ₩6,606 | ₩6,773 | -3.06% | 25.9만 |
|---|
| 2025.10.13 | ₩8,589 | ₩8,703 | ₩7,173 | ₩7,173 | -16.49% | 37.4만 |
|---|
| 2025.10.10 | ₩11,849 | ₩11,849 | ₩7,814 | ₩8,456 | -28.64% | 99.9만 |
|---|