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 | ₩2,930 | ₩2,978 | ₩2,843 | ₩2,843 | -2.96% | 1만 |
| 2026.10.08 | ₩2,910 | ₩2,910 | ₩2,803 | ₩2,830 | -2.75% | 1.4만 |
| 2026.10.07 | ₩2,816 | ₩2,950 | ₩2,816 | ₩2,950 | +4.74% | 1.6만 |
| 2026.10.06 | ₩2,923 | ₩3,125 | ₩2,803 | ₩2,830 | -3.20% | 1.5만 |
| 2026.10.05 | ₩2,976 | ₩3,056 | ₩2,923 | ₩2,936 | -1.35% | 9.5천 |
| 2026.10.02 | ₩3,070 | ₩3,110 | ₩2,816 | ₩2,990 | -2.61% | 4.3만 |
| 2026.10.01 | ₩3,117 | ₩3,117 | ₩2,950 | ₩2,990 | -4.07% | 1.3만 |
| 2026.09.30 | ₩3,016 | ₩3,117 | ₩2,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,097 |
| +2.65% |
| 3만 |
| 2026.09.29 | ₩3,123 | ₩3,137 | ₩3,003 | ₩3,016 | -3.42% | 1.2만 |
|---|
| 2026.09.28 | ₩3,163 | ₩3,303 | ₩2,976 | ₩3,110 | -1.69% | 3.5만 |
|---|
| 2026.09.25 | ₩3,230 | ₩3,377 | ₩3,110 | ₩3,190 | -1.24% | 5.1만 |
|---|
| 2026.09.24 | ₩3,417 | ₩3,417 | ₩3,043 | ₩3,297 | -3.52% | 6.4만 |
|---|
| 2026.09.23 | ₩3,537 | ₩3,537 | ₩3,243 | ₩3,363 | -4.91% | 9만 |
|---|
| 2026.09.22 | ₩3,991 | ₩3,991 | ₩3,251 | ₩3,430 | -14.05% | 15.3만 |
|---|
| 2026.09.21 | ₩3,751 | ₩4,138 | ₩3,737 | ₩3,991 | +6.41% | 14.6만 |
|---|
| 2026.09.18 | ₩3,337 | ₩3,737 | ₩3,070 | ₩3,697 | +10.80% | 41.4만 |
|---|
| 2026.09.17 | ₩3,030 | ₩3,283 | ₩2,870 | ₩3,283 | +8.37% | 66.8만 |
|---|
| 2026.09.16 | ₩3,670 | ₩3,723 | ₩2,496 | ₩2,923 | -20.36% | 151.5만 |
|---|
| 2026.09.15 | ₩5,779 | ₩5,779 | ₩5,456 | ₩5,699 | -1.39% | 5.9천 |
|---|
| 2026.09.14 | ₩5,339 | ₩5,779 | ₩5,141 | ₩5,779 | +8.25% | 6.7만 |
|---|
| 2026.09.11 | ₩5,432 | ₩5,486 | ₩5,121 | ₩5,205 | -4.18% | 3.8만 |
|---|
| 2026.09.10 | ₩5,539 | ₩5,606 | ₩5,419 | ₩5,432 | -1.93% | 1.6만 |
|---|
| 2026.09.09 | ₩5,686 | ₩5,739 | ₩5,486 | ₩5,626 | -1.06% | 2.7만 |
|---|
| 2026.09.08 | ₩6,233 | ₩6,353 | ₩5,339 | ₩5,713 | -8.35% | 8.6만 |
|---|
| 2026.09.04 | ₩6,313 | ₩6,545 | ₩5,886 | ₩6,233 | -1.27% | 7.9만 |
|---|
| 2026.09.03 | ₩5,699 | ₩6,592 | ₩5,699 | ₩6,180 | +8.43% | 13.9만 |
|---|
| 2026.09.02 | ₩5,646 | ₩5,915 | ₩5,446 | ₩5,673 | +0.47% | 2.5만 |
|---|
| 2026.09.01 | ₩5,606 | ₩5,673 | ₩5,339 | ₩5,646 | +0.71% | 2.6만 |
|---|
| 2026.08.31 | ₩5,325 | ₩5,739 | ₩5,277 | ₩5,592 | +5.01% | 3만 |
|---|
| 2026.08.28 | ₩5,352 | ₩5,419 | ₩5,205 | ₩5,312 | -0.75% | 2만 |
|---|
| 2026.08.27 | ₩5,219 | ₩5,339 | ₩5,152 | ₩5,299 | +1.53% | 2.4만 |
|---|
| 2026.08.26 | ₩5,045 | ₩5,179 | ₩4,938 | ₩5,152 | +2.12% | 2.2만 |
|---|
| 2026.08.25 | ₩5,085 | ₩5,099 | ₩4,778 | ₩5,099 | +0.26% | 2.7만 |
|---|
| 2026.08.24 | ₩4,992 | ₩5,406 | ₩4,712 | ₩5,085 | +1.87% | 10.3만 |
|---|
| 2026.08.21 | ₩4,485 | ₩4,978 | ₩4,244 | ₩4,792 | +6.85% | 8.4만 |
|---|
| 2026.08.20 | ₩4,551 | ₩4,551 | ₩4,378 | ₩4,525 | -0.59% | 9.3천 |
|---|
| 2026.08.19 | ₩4,324 | ₩4,485 | ₩4,244 | ₩4,485 | +3.70% | 1.5만 |
|---|
| 2026.08.18 | ₩4,298 | ₩4,338 | ₩4,244 | ₩4,338 | +0.93% | 5.5천 |
|---|
| 2026.08.17 | ₩4,365 | ₩4,365 | ₩4,244 | ₩4,351 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩4,214 | ₩4,378 | ₩4,212 | ₩4,378 | +3.90% | 6.7천 |
|---|
| 2026.08.13 | ₩4,378 | ₩4,405 | ₩4,151 | ₩4,391 | +0.30% | 1.1만 |
|---|
| 2026.08.12 | ₩4,405 | ₩4,405 | ₩4,218 | ₩4,405 | 0.00% | 1.3만 |
|---|
| 2026.08.11 | ₩4,124 | ₩4,391 | ₩4,084 | ₩4,298 | +4.21% | 2.2만 |
|---|
| 2026.08.10 | ₩4,151 | ₩4,231 | ₩4,031 | ₩4,124 | -0.64% | 3.1만 |
|---|
| 2026.08.07 | ₩3,831 | ₩4,338 | ₩3,710 | ₩4,231 | +10.45% | 81.4만 |
|---|
| 2026.08.06 | ₩3,911 | ₩3,951 | ₩3,787 | ₩3,804 | -2.73% | 1.9만 |
|---|
| 2026.08.05 | ₩3,804 | ₩3,964 | ₩3,644 | ₩3,951 | +3.86% | 6.6만 |
|---|
| 2026.08.04 | ₩3,724 | ₩3,977 | ₩3,657 | ₩3,751 | +0.72% | 6.8만 |
|---|
| 2026.08.03 | ₩3,620 | ₩3,724 | ₩3,311 | ₩3,550 | -1.92% | 12.9만 |
|---|
| 2026.07.31 | ₩3,377 | ₩3,510 | ₩3,377 | ₩3,383 | +0.20% | 8.8천 |
|---|
| 2026.07.30 | ₩3,257 | ₩3,404 | ₩3,217 | ₩3,404 | +4.51% | 1만 |
|---|
| 2026.07.29 | ₩3,377 | ₩3,377 | ₩3,203 | ₩3,310 | -1.98% | 2.3천 |
|---|
| 2026.07.28 | ₩3,390 | ₩3,408 | ₩3,163 | ₩3,337 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,350 | ₩3,428 | ₩3,337 | ₩3,337 | -0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩3,436 | ₩3,638 | ₩3,270 | ₩3,524 | +2.56% | 5.6만 |
|---|
| 2026.07.23 | ₩3,521 | ₩3,637 | ₩3,405 | ₩3,584 | +1.78% | 2.2만 |
|---|
| 2026.07.22 | ₩3,637 | ₩3,670 | ₩3,550 | ₩3,564 | -2.02% | 6.5천 |
|---|
| 2026.07.21 | ₩3,857 | ₩3,987 | ₩3,577 | ₩3,604 | -6.57% | 4만 |
|---|
| 2026.07.20 | ₩3,817 | ₩3,951 | ₩3,737 | ₩3,751 | -1.75% | 8.9천 |
|---|
| 2026.07.17 | ₩3,751 | ₩3,937 | ₩3,701 | ₩3,713 | -1.00% | 1.4만 |
|---|
| 2026.07.16 | ₩3,704 | ₩3,857 | ₩3,633 | ₩3,751 | +1.26% | 1.4만 |
|---|
| 2026.07.15 | ₩3,991 | ₩3,991 | ₩3,857 | ₩3,871 | -3.01% | 2만 |
|---|
| 2026.07.14 | ₩3,670 | ₩4,098 | ₩3,670 | ₩4,004 | +9.09% | 2.2만 |
|---|
| 2026.07.13 | ₩3,630 | ₩3,788 | ₩3,604 | ₩3,764 | +3.68% | 1.1만 |
|---|
| 2026.07.10 | ₩3,610 | ₩3,657 | ₩3,610 | ₩3,650 | +1.11% | 5.6천 |
|---|
| 2026.07.09 | ₩3,657 | ₩3,804 | ₩3,590 | ₩3,704 | +1.28% | 3.9만 |
|---|
| 2026.07.08 | ₩3,777 | ₩3,777 | ₩3,565 | ₩3,617 | -4.24% | 1.7만 |
|---|
| 2026.07.07 | ₩3,956 | ₩3,956 | ₩3,791 | ₩3,857 | -2.50% | 1.4만 |
|---|
| 2026.07.06 | ₩3,777 | ₩3,937 | ₩3,710 | ₩3,804 | +0.71% | 1.5만 |
|---|
| 2026.07.02 | ₩3,924 | ₩4,160 | ₩3,684 | ₩3,697 | -5.78% | 1.2만 |
|---|
| 2026.07.01 | ₩3,844 | ₩3,924 | ₩3,804 | ₩3,924 | +2.08% | 8.2천 |
|---|
| 2026.06.30 | ₩3,952 | ₩4,071 | ₩3,657 | ₩3,884 | -1.72% | 5.1만 |
|---|
| 2026.06.29 | ₩3,911 | ₩4,011 | ₩3,804 | ₩3,804 | -2.73% | 5.3천 |
|---|
| 2026.06.26 | ₩3,864 | ₩4,044 | ₩3,864 | ₩3,931 | +1.73% | 9.1천 |
|---|
| 2026.06.25 | ₩3,964 | ₩3,964 | ₩3,764 | ₩3,764 | -5.05% | 1.6천 |
|---|
| 2026.06.24 | ₩3,853 | ₩3,964 | ₩3,811 | ₩3,871 | +0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩3,670 | ₩3,937 | ₩3,670 | ₩3,871 | +5.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,684 | ₩3,924 | ₩3,684 | ₩3,924 | +6.52% | 1.1만 |
|---|
| 2026.06.18 | ₩4,098 | ₩4,098 | ₩3,737 | ₩3,737 | -8.79% | 8천 |
|---|
| 2026.06.17 | ₩4,004 | ₩4,098 | ₩4,004 | ₩4,017 | +0.33% | 4.9천 |
|---|
| 2026.06.16 | ₩4,311 | ₩4,311 | ₩4,064 | ₩4,084 | -5.26% | 6만 |
|---|
| 2026.06.15 | ₩4,282 | ₩4,389 | ₩4,271 | ₩4,324 | +1.00% | 2.1만 |
|---|
| 2026.06.12 | ₩4,044 | ₩4,358 | ₩4,044 | ₩4,271 | +5.61% | 4.7만 |
|---|
| 2026.06.11 | ₩4,017 | ₩4,164 | ₩4,004 | ₩4,004 | -0.33% | 7.7천 |
|---|
| 2026.06.10 | ₩4,004 | ₩4,084 | ₩3,997 | ₩4,004 | 0.00% | 7천 |
|---|
| 2026.06.09 | ₩4,111 | ₩4,124 | ₩4,004 | ₩4,115 | +0.10% | 5.9천 |
|---|
| 2026.06.08 | ₩4,151 | ₩4,338 | ₩4,124 | ₩4,124 | -0.64% | 6.1천 |
|---|
| 2026.06.05 | ₩4,458 | ₩4,538 | ₩4,015 | ₩4,124 | -7.49% | 1.2만 |
|---|
| 2026.06.04 | ₩4,458 | ₩4,665 | ₩4,458 | ₩4,578 | +2.69% | 5.8만 |
|---|
| 2026.06.03 | ₩4,458 | ₩4,585 | ₩4,458 | ₩4,458 | 0.00% | 1.6만 |
|---|
| 2026.06.02 | ₩4,391 | ₩4,605 | ₩4,378 | ₩4,511 | +2.74% | 4만 |
|---|
| 2026.06.01 | ₩4,264 | ₩4,418 | ₩4,071 | ₩4,418 | +3.60% | 3.1만 |
|---|
| 2026.05.29 | ₩4,098 | ₩4,204 | ₩4,084 | ₩4,204 | +2.61% | 6.4천 |
|---|
| 2026.05.28 | ₩4,071 | ₩4,111 | ₩3,904 | ₩4,111 | +0.98% | 9.9천 |
|---|
| 2026.05.27 | ₩4,118 | ₩4,118 | ₩4,017 | ₩4,111 | -0.16% | 4천 |
|---|
| 2026.05.26 | ₩4,058 | ₩4,138 | ₩3,977 | ₩4,092 | +0.86% | 1.2만 |
|---|
| 2026.05.22 | ₩3,924 | ₩4,043 | ₩3,737 | ₩4,043 | +3.03% | 2만 |
|---|
| 2026.05.21 | ₩3,817 | ₩3,924 | ₩3,670 | ₩3,924 | +2.80% | 9.9천 |
|---|
| 2026.05.20 | ₩3,984 | ₩3,991 | ₩3,784 | ₩3,784 | -5.03% | 7.2천 |
|---|
| 2026.05.19 | ₩3,844 | ₩3,977 | ₩3,844 | ₩3,871 | +0.69% | 2.9천 |
|---|
| 2026.05.18 | ₩3,937 | ₩4,058 | ₩3,837 | ₩3,911 | -0.68% | 3.8천 |
|---|
| 2026.05.15 | ₩4,118 | ₩4,191 | ₩3,975 | ₩4,063 | -1.33% | 6.2천 |
|---|
| 2026.05.14 | ₩4,191 | ₩4,244 | ₩3,937 | ₩4,151 | -0.96% | 7.4천 |
|---|
| 2026.05.13 | ₩3,937 | ₩4,271 | ₩3,937 | ₩4,244 | +7.80% | 1.6만 |
|---|
| 2026.05.12 | ₩4,138 | ₩4,138 | ₩3,971 | ₩4,037 | -2.42% | 5.4천 |
|---|
| 2026.05.11 | ₩4,178 | ₩4,469 | ₩4,178 | ₩4,191 | +0.32% | 9.6천 |
|---|
| 2026.05.08 | ₩4,138 | ₩4,311 | ₩4,084 | ₩4,098 | -0.97% | 9.7천 |
|---|
| 2026.05.07 | ₩4,202 | ₩4,365 | ₩4,164 | ₩4,164 | -0.89% | 1.1만 |
|---|
| 2026.05.06 | ₩4,124 | ₩4,365 | ₩4,111 | ₩4,231 | +2.59% | 1.5만 |
|---|
| 2026.05.05 | ₩3,951 | ₩4,395 | ₩3,937 | ₩4,124 | +4.39% | 7.5만 |
|---|
| 2026.05.04 | ₩3,937 | ₩3,951 | ₩3,911 | ₩3,951 | +0.34% | 2.7천 |
|---|
| 2026.05.01 | ₩3,937 | ₩3,971 | ₩3,937 | ₩3,964 | +0.68% | 2.1천 |
|---|
| 2026.04.30 | ₩4,124 | ₩4,131 | ₩3,937 | ₩4,044 | -1.94% | 4.2천 |
|---|
| 2026.04.29 | ₩4,017 | ₩4,017 | ₩3,952 | ₩4,004 | -0.33% | 5.8천 |
|---|
| 2026.04.28 | ₩4,124 | ₩4,191 | ₩4,104 | ₩4,178 | +1.29% | 4.1천 |
|---|
| 2026.04.27 | ₩4,324 | ₩4,324 | ₩4,044 | ₩4,044 | -6.48% | 1.1만 |
|---|
| 2026.04.24 | ₩4,068 | ₩4,158 | ₩4,044 | ₩4,071 | +0.07% | 8.1천 |
|---|
| 2026.04.23 | ₩4,365 | ₩4,365 | ₩4,031 | ₩4,178 | -4.28% | 1.7만 |
|---|
| 2026.04.22 | ₩4,271 | ₩4,471 | ₩4,191 | ₩4,191 | -1.87% | 1.8만 |
|---|
| 2026.04.21 | ₩4,498 | ₩4,498 | ₩4,164 | ₩4,178 | -7.12% | 9.1천 |
|---|
| 2026.04.20 | ₩4,671 | ₩4,698 | ₩4,405 | ₩4,538 | -2.86% | 2만 |
|---|
| 2026.04.17 | ₩4,698 | ₩4,818 | ₩4,405 | ₩4,712 | +0.28% | 4.5만 |
|---|
| 2026.04.16 | ₩4,525 | ₩4,912 | ₩4,447 | ₩4,752 | +5.01% | 3.7만 |
|---|
| 2026.04.15 | ₩4,338 | ₩4,538 | ₩4,311 | ₩4,511 | +4.00% | 6.7천 |
|---|
| 2026.04.14 | ₩4,151 | ₩4,378 | ₩4,151 | ₩4,351 | +4.82% | 1.5만 |
|---|
| 2026.04.13 | ₩4,058 | ₩4,151 | ₩3,931 | ₩4,151 | +2.30% | 1.2만 |
|---|
| 2026.04.10 | ₩4,084 | ₩4,251 | ₩4,071 | ₩4,084 | 0.00% | 2.3만 |
|---|
| 2026.04.09 | ₩4,111 | ₩4,204 | ₩4,084 | ₩4,204 | +2.27% | 1.3만 |
|---|
| 2026.04.08 | ₩4,391 | ₩4,391 | ₩4,071 | ₩4,071 | -7.29% | 2.9만 |
|---|
| 2026.04.07 | ₩4,138 | ₩4,298 | ₩3,991 | ₩4,271 | +3.23% | 2.7만 |
|---|
| 2026.04.06 | ₩4,044 | ₩4,258 | ₩3,976 | ₩4,211 | +4.13% | 1.3만 |
|---|
| 2026.04.02 | ₩3,724 | ₩4,111 | ₩3,604 | ₩4,017 | +7.89% | 1.2만 |
|---|
| 2026.04.01 | ₩3,724 | ₩3,844 | ₩3,660 | ₩3,764 | +1.08% | 7천 |
|---|
| 2026.03.31 | ₩3,630 | ₩3,724 | ₩3,550 | ₩3,577 | -1.47% | 8.3천 |
|---|
| 2026.03.30 | ₩3,670 | ₩3,677 | ₩3,537 | ₩3,564 | -2.91% | 1.2만 |
|---|
| 2026.03.27 | ₩3,697 | ₩3,744 | ₩3,630 | ₩3,630 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩3,924 | ₩3,983 | ₩3,697 | ₩3,737 | -4.76% | 1.3만 |
|---|
| 2026.03.25 | ₩4,031 | ₩4,031 | ₩3,937 | ₩3,991 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩4,044 | ₩4,118 | ₩3,951 | ₩3,991 | -1.32% | 9.6천 |
|---|
| 2026.03.23 | ₩4,405 | ₩4,405 | ₩3,971 | ₩4,178 | -5.15% | 1.2만 |
|---|
| 2026.03.20 | ₩4,031 | ₩4,351 | ₩3,951 | ₩4,351 | +7.95% | 3.4만 |
|---|
| 2026.03.19 | ₩4,164 | ₩4,204 | ₩3,897 | ₩4,044 | -2.88% | 8.5천 |
|---|
| 2026.03.18 | ₩4,178 | ₩4,178 | ₩3,911 | ₩4,164 | -0.32% | 2.2만 |
|---|
| 2026.03.17 | ₩4,324 | ₩4,378 | ₩3,764 | ₩4,164 | -3.70% | 4.2만 |
|---|
| 2026.03.16 | ₩3,844 | ₩4,658 | ₩3,698 | ₩4,511 | +17.36% | 11.7만 |
|---|
| 2026.03.13 | ₩3,857 | ₩3,857 | ₩3,457 | ₩3,748 | -2.84% | 6.7만 |
|---|
| 2026.03.12 | ₩3,564 | ₩3,564 | ₩3,350 | ₩3,424 | -3.93% | 2.9만 |
|---|
| 2026.03.11 | ₩3,537 | ₩3,537 | ₩3,297 | ₩3,510 | -0.75% | 1.5만 |
|---|
| 2026.03.10 | ₩3,238 | ₩3,537 | ₩3,230 | ₩3,524 | +8.82% | 10.6만 |
|---|
| 2026.03.09 | ₩2,950 | ₩3,097 | ₩2,936 | ₩3,083 | +4.52% | 5.6천 |
|---|
| 2026.03.06 | ₩3,056 | ₩3,214 | ₩3,030 | ₩3,056 | 0.00% | 3.5천 |
|---|
| 2026.03.05 | ₩2,963 | ₩3,190 | ₩2,963 | ₩3,030 | +2.25% | 3.6천 |
|---|
| 2026.03.04 | ₩3,004 | ₩3,243 | ₩2,936 | ₩3,230 | +7.51% | 7.8천 |
|---|
| 2026.03.03 | ₩3,243 | ₩3,297 | ₩3,004 | ₩3,110 | -4.12% | 2만 |
|---|
| 2026.03.02 | ₩3,310 | ₩3,404 | ₩3,137 | ₩3,404 | +2.82% | 8.4천 |
|---|
| 2026.02.27 | ₩3,150 | ₩3,444 | ₩3,137 | ₩3,377 | +7.20% | 4.2만 |
|---|
| 2026.02.26 | ₩3,283 | ₩3,283 | ₩3,083 | ₩3,230 | -1.63% | 1.3만 |
|---|
| 2026.02.25 | ₩3,150 | ₩3,270 | ₩3,073 | ₩3,257 | +3.39% | 8.9천 |
|---|
| 2026.02.24 | ₩3,016 | ₩3,150 | ₩2,952 | ₩3,150 | +4.42% | 1.5만 |
|---|
| 2026.02.23 | ₩2,976 | ₩3,083 | ₩2,952 | ₩3,016 | +1.35% | 7.8천 |
|---|
| 2026.02.20 | ₩2,936 | ₩3,003 | ₩2,936 | ₩3,003 | +2.27% | 3.1천 |
|---|
| 2026.02.19 | ₩3,070 | ₩3,097 | ₩2,963 | ₩3,043 | -0.87% | 2.6만 |
|---|
| 2026.02.18 | ₩3,016 | ₩3,217 | ₩2,970 | ₩3,137 | +3.98% | 2.9만 |
|---|
| 2026.02.17 | ₩2,896 | ₩2,936 | ₩2,883 | ₩2,910 | +0.46% | 9.7천 |
|---|
| 2026.02.13 | ₩3,203 | ₩3,281 | ₩2,883 | ₩2,902 | -9.42% | 4만 |
|---|
| 2026.02.12 | ₩2,856 | ₩3,323 | ₩2,803 | ₩3,190 | +11.68% | 11.1만 |
|---|
| 2026.02.11 | ₩2,870 | ₩2,870 | ₩2,776 | ₩2,856 | -0.47% | 1.6만 |
|---|
| 2026.02.10 | ₩2,810 | ₩2,843 | ₩2,763 | ₩2,843 | +1.19% | 7.1천 |
|---|
| 2026.02.09 | ₩2,776 | ₩2,843 | ₩2,736 | ₩2,843 | +2.40% | 2.6만 |
|---|
| 2026.02.06 | ₩2,776 | ₩2,862 | ₩2,776 | ₩2,776 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩2,870 | ₩2,870 | ₩2,776 | ₩2,776 | -3.26% | 2.8만 |
|---|
| 2026.02.04 | ₩2,896 | ₩2,943 | ₩2,830 | ₩2,910 | +0.46% | 2.4만 |
|---|
| 2026.02.03 | ₩3,003 | ₩3,030 | ₩2,896 | ₩2,902 | -3.38% | 1.5만 |
|---|
| 2026.02.02 | ₩3,030 | ₩3,044 | ₩2,963 | ₩3,003 | -0.88% | 6.2천 |
|---|
| 2026.01.30 | ₩3,137 | ₩3,137 | ₩2,950 | ₩2,963 | -5.53% | 1.6만 |
|---|
| 2026.01.29 | ₩3,363 | ₩3,363 | ₩3,097 | ₩3,110 | -7.54% | 2.1만 |
|---|
| 2026.01.28 | ₩3,363 | ₩3,470 | ₩3,310 | ₩3,325 | -1.15% | 7.3천 |
|---|
| 2026.01.27 | ₩3,564 | ₩3,590 | ₩3,404 | ₩3,404 | -4.49% | 4.4만 |
|---|
| 2026.01.26 | ₩3,484 | ₩3,524 | ₩3,350 | ₩3,404 | -2.30% | 1.6만 |
|---|
| 2026.01.23 | ₩3,724 | ₩3,724 | ₩3,468 | ₩3,537 | -5.02% | 3.1만 |
|---|
| 2026.01.22 | ₩3,283 | ₩3,697 | ₩3,230 | ₩3,692 | +12.44% | 4.3만 |
|---|
| 2026.01.21 | ₩3,323 | ₩3,404 | ₩3,217 | ₩3,230 | -2.81% | 2.8만 |
|---|
| 2026.01.20 | ₩3,203 | ₩3,377 | ₩3,170 | ₩3,337 | +4.17% | 5.7만 |
|---|
| 2026.01.16 | ₩3,018 | ₩3,323 | ₩2,938 | ₩3,225 | +6.86% | 8.2만 |
|---|
| 2026.01.15 | ₩3,070 | ₩3,070 | ₩2,970 | ₩3,042 | -0.91% | 2.3만 |
|---|
| 2026.01.14 | ₩2,990 | ₩2,990 | ₩2,936 | ₩2,950 | -1.34% | 1.8만 |
|---|
| 2026.01.13 | ₩3,016 | ₩3,030 | ₩2,950 | ₩2,950 | -2.21% | 3.3만 |
|---|
| 2026.01.12 | ₩2,966 | ₩3,083 | ₩2,910 | ₩3,064 | +3.33% | 1.9만 |
|---|
| 2026.01.09 | ₩2,910 | ₩2,983 | ₩2,906 | ₩2,944 | +1.19% | 7.8천 |
|---|
| 2026.01.08 | ₩2,936 | ₩3,002 | ₩2,883 | ₩2,916 | -0.68% | 2만 |
|---|
| 2026.01.07 | ₩2,852 | ₩2,896 | ₩2,816 | ₩2,894 | +1.45% | 7.3천 |
|---|
| 2026.01.06 | ₩2,936 | ₩2,999 | ₩2,803 | ₩2,822 | -3.91% | 2.2만 |
|---|
| 2026.01.05 | ₩2,856 | ₩2,932 | ₩2,843 | ₩2,930 | +2.57% | 1.1만 |
|---|
| 2026.01.02 | ₩2,882 | ₩2,923 | ₩2,816 | ₩2,870 | -0.42% | 1.7만 |
|---|
| 2025.12.31 | ₩2,795 | ₩2,910 | ₩2,795 | ₩2,896 | +3.63% | 1.8만 |
|---|
| 2025.12.30 | ₩2,643 | ₩2,803 | ₩2,643 | ₩2,776 | +5.05% | 2.7만 |
|---|
| 2025.12.29 | ₩2,696 | ₩2,770 | ₩2,603 | ₩2,709 | +0.50% | 3.8만 |
|---|
| 2025.12.26 | ₩2,883 | ₩2,896 | ₩2,683 | ₩2,776 | -3.70% | 5.5만 |
|---|
| 2025.12.24 | ₩2,963 | ₩3,015 | ₩2,936 | ₩2,936 | -0.90% | 7천 |
|---|
| 2025.12.23 | ₩2,896 | ₩3,020 | ₩2,896 | ₩2,976 | +2.76% | 1.4만 |
|---|
| 2025.12.22 | ₩2,936 | ₩3,052 | ₩2,870 | ₩2,990 | +1.82% | 3.5만 |
|---|
| 2025.12.19 | ₩2,763 | ₩2,910 | ₩2,763 | ₩2,870 | +3.86% | 2.6만 |
|---|
| 2025.12.18 | ₩2,669 | ₩2,803 | ₩2,643 | ₩2,750 | +3.00% | 2.7만 |
|---|
| 2025.12.17 | ₩2,716 | ₩2,776 | ₩2,549 | ₩2,696 | -0.74% | 5.5만 |
|---|
| 2025.12.16 | ₩3,110 | ₩3,110 | ₩2,536 | ₩2,763 | -11.16% | 8만 |
|---|
| 2025.12.15 | ₩3,203 | ₩3,203 | ₩3,003 | ₩3,110 | -2.92% | 5.4만 |
|---|
| 2025.12.12 | ₩3,230 | ₩3,377 | ₩3,217 | ₩3,257 | +0.83% | 2.2만 |
|---|
| 2025.12.11 | ₩3,203 | ₩3,283 | ₩3,123 | ₩3,230 | +0.83% | 3.1만 |
|---|
| 2025.12.10 | ₩3,524 | ₩3,524 | ₩3,083 | ₩3,203 | -9.09% | 8.2만 |
|---|
| 2025.12.09 | ₩3,190 | ₩3,323 | ₩3,163 | ₩3,287 | +3.05% | 1.6만 |
|---|
| 2025.12.08 | ₩3,377 | ₩3,377 | ₩3,163 | ₩3,257 | -3.56% | 2.8만 |
|---|
| 2025.12.05 | ₩3,404 | ₩3,484 | ₩3,297 | ₩3,377 | -0.78% | 2.2만 |
|---|
| 2025.12.04 | ₩3,230 | ₩3,390 | ₩3,150 | ₩3,390 | +4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩3,550 | ₩3,550 | ₩3,083 | ₩3,230 | -9.02% | 6.5만 |
|---|
| 2025.12.02 | ₩3,363 | ₩3,363 | ₩3,205 | ₩3,270 | -2.78% | 1.4만 |
|---|
| 2025.12.01 | ₩3,470 | ₩3,601 | ₩3,270 | ₩3,270 | -5.77% | 3.7만 |
|---|
| 2025.11.28 | ₩3,497 | ₩3,632 | ₩3,417 | ₩3,510 | +0.38% | 3.7만 |
|---|
| 2025.11.26 | ₩3,390 | ₩3,577 | ₩3,311 | ₩3,444 | +1.57% | 2.3만 |
|---|
| 2025.11.25 | ₩3,217 | ₩3,383 | ₩3,217 | ₩3,363 | +4.56% | 1.9만 |
|---|
| 2025.11.24 | ₩3,163 | ₩3,436 | ₩3,163 | ₩3,283 | +3.80% | 5.5만 |
|---|
| 2025.11.21 | ₩3,056 | ₩3,257 | ₩3,056 | ₩3,230 | +5.68% | 4.1만 |
|---|
| 2025.11.20 | ₩3,457 | ₩3,457 | ₩3,055 | ₩3,083 | -10.81% | 10.1만 |
|---|
| 2025.11.19 | ₩3,337 | ₩3,630 | ₩3,337 | ₩3,390 | +1.60% | 20.9만 |
|---|
| 2025.11.18 | ₩3,357 | ₩3,497 | ₩3,217 | ₩3,430 | +2.19% | 4만 |
|---|
| 2025.11.17 | ₩3,417 | ₩3,577 | ₩3,270 | ₩3,323 | -2.73% | 5.1만 |
|---|
| 2025.11.14 | ₩3,350 | ₩3,604 | ₩3,350 | ₩3,470 | +3.59% | 4.7만 |
|---|
| 2025.11.13 | ₩3,484 | ₩3,590 | ₩3,390 | ₩3,430 | -1.53% | 4.5만 |
|---|
| 2025.11.12 | ₩3,724 | ₩3,724 | ₩3,470 | ₩3,524 | -5.38% | 3.5만 |
|---|
| 2025.11.11 | ₩3,550 | ₩3,684 | ₩3,351 | ₩3,644 | +2.63% | 3.2만 |
|---|
| 2025.11.10 | ₩3,497 | ₩3,697 | ₩3,464 | ₩3,537 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩3,617 | ₩3,737 | ₩3,283 | ₩3,444 | -4.80% | 8.4만 |
|---|
| 2025.11.06 | ₩3,684 | ₩3,710 | ₩3,550 | ₩3,630 | -1.45% | 4.5만 |
|---|
| 2025.11.05 | ₩3,817 | ₩3,831 | ₩3,670 | ₩3,697 | -3.15% | 5.8만 |
|---|
| 2025.11.04 | ₩4,111 | ₩4,164 | ₩3,804 | ₩3,804 | -7.47% | 6.1만 |
|---|
| 2025.11.03 | ₩4,405 | ₩4,471 | ₩4,151 | ₩4,164 | -5.45% | 5.9만 |
|---|
| 2025.10.31 | ₩4,391 | ₩4,605 | ₩4,351 | ₩4,458 | +1.52% | 5.9만 |
|---|
| 2025.10.30 | ₩4,485 | ₩4,565 | ₩4,351 | ₩4,391 | -2.08% | 5.2만 |
|---|
| 2025.10.29 | ₩4,832 | ₩4,832 | ₩4,405 | ₩4,565 | -5.52% | 12.8만 |
|---|
| 2025.10.28 | ₩4,978 | ₩4,978 | ₩4,591 | ₩4,778 | -4.02% | 13.7만 |
|---|
| 2025.10.27 | ₩5,352 | ₩5,486 | ₩4,818 | ₩5,005 | -6.48% | 11.3만 |
|---|
| 2025.10.24 | ₩5,312 | ₩5,539 | ₩5,072 | ₩5,352 | +0.75% | 8만 |
|---|
| 2025.10.23 | ₩4,965 | ₩5,205 | ₩4,885 | ₩5,152 | +3.76% | 10.7만 |
|---|
| 2025.10.22 | ₩5,112 | ₩5,139 | ₩4,752 | ₩4,952 | -3.13% | 13.4만 |
|---|
| 2025.10.21 | ₩5,472 | ₩5,666 | ₩5,072 | ₩5,165 | -5.61% | 15.5만 |
|---|
| 2025.10.20 | ₩5,739 | ₩6,020 | ₩5,406 | ₩5,472 | -4.65% | 9.1만 |
|---|
| 2025.10.17 | ₩5,713 | ₩5,913 | ₩5,539 | ₩5,619 | -1.64% | 8.1만 |
|---|
| 2025.10.16 | ₩6,420 | ₩6,527 | ₩5,686 | ₩5,859 | -8.73% | 13.7만 |
|---|
| 2025.10.15 | ₩6,834 | ₩7,047 | ₩6,094 | ₩6,420 | -6.05% | 18.9만 |
|---|
| 2025.10.14 | ₩6,981 | ₩7,875 | ₩6,600 | ₩6,767 | -3.06% | 25.9만 |
|---|
| 2025.10.13 | ₩8,582 | ₩8,696 | ₩7,167 | ₩7,167 | -16.49% | 37.4만 |
|---|
| 2025.10.10 | ₩11,839 | ₩11,839 | ₩7,808 | ₩8,449 | -28.64% | 99.9만 |
|---|