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 | ₩2,929 | ₩2,977 | ₩2,842 | ₩2,842 | -2.96% | 1만 |
| 2026.10.08 | ₩2,909 | ₩2,909 | ₩2,802 | ₩2,828 | -2.75% | 1.4만 |
| 2026.10.07 | ₩2,815 | ₩2,949 | ₩2,815 | ₩2,949 | +4.74% | 1.6만 |
| 2026.10.06 | ₩2,922 | ₩3,123 | ₩2,802 | ₩2,828 | -3.20% | 1.5만 |
| 2026.10.05 | ₩2,975 | ₩3,055 | ₩2,922 | ₩2,935 | -1.35% | 9.5천 |
| 2026.10.02 | ₩3,069 | ₩3,109 | ₩2,815 | ₩2,989 | -2.61% | 4.3만 |
| 2026.10.01 | ₩3,115 | ₩3,115 | ₩2,949 | ₩2,989 | -4.07% | 1.3만 |
| 2026.09.30 | ₩3,015 | ₩3,115 | ₩2,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,095 |
| +2.65% |
| 3만 |
| 2026.09.29 | ₩3,122 | ₩3,135 | ₩3,002 | ₩3,015 | -3.42% | 1.2만 |
|---|
| 2026.09.28 | ₩3,162 | ₩3,302 | ₩2,975 | ₩3,109 | -1.69% | 3.5만 |
|---|
| 2026.09.25 | ₩3,229 | ₩3,375 | ₩3,109 | ₩3,189 | -1.24% | 5.1만 |
|---|
| 2026.09.24 | ₩3,416 | ₩3,416 | ₩3,042 | ₩3,295 | -3.52% | 6.4만 |
|---|
| 2026.09.23 | ₩3,536 | ₩3,536 | ₩3,242 | ₩3,362 | -4.91% | 9만 |
|---|
| 2026.09.22 | ₩3,989 | ₩3,989 | ₩3,250 | ₩3,429 | -14.05% | 15.3만 |
|---|
| 2026.09.21 | ₩3,749 | ₩4,136 | ₩3,736 | ₩3,989 | +6.41% | 14.6만 |
|---|
| 2026.09.18 | ₩3,335 | ₩3,736 | ₩3,069 | ₩3,696 | +10.80% | 41.4만 |
|---|
| 2026.09.17 | ₩3,029 | ₩3,282 | ₩2,868 | ₩3,282 | +8.37% | 66.8만 |
|---|
| 2026.09.16 | ₩3,669 | ₩3,721 | ₩2,495 | ₩2,922 | -20.36% | 151.5만 |
|---|
| 2026.09.15 | ₩5,777 | ₩5,777 | ₩5,454 | ₩5,697 | -1.39% | 5.9천 |
|---|
| 2026.09.14 | ₩5,337 | ₩5,777 | ₩5,139 | ₩5,777 | +8.25% | 6.7만 |
|---|
| 2026.09.11 | ₩5,430 | ₩5,483 | ₩5,119 | ₩5,203 | -4.18% | 3.8만 |
|---|
| 2026.09.10 | ₩5,537 | ₩5,604 | ₩5,417 | ₩5,430 | -1.93% | 1.6만 |
|---|
| 2026.09.09 | ₩5,684 | ₩5,737 | ₩5,483 | ₩5,624 | -1.06% | 2.7만 |
|---|
| 2026.09.08 | ₩6,231 | ₩6,351 | ₩5,337 | ₩5,710 | -8.35% | 8.6만 |
|---|
| 2026.09.04 | ₩6,311 | ₩6,543 | ₩5,884 | ₩6,231 | -1.27% | 7.9만 |
|---|
| 2026.09.03 | ₩5,697 | ₩6,590 | ₩5,697 | ₩6,177 | +8.43% | 13.9만 |
|---|
| 2026.09.02 | ₩5,644 | ₩5,913 | ₩5,443 | ₩5,670 | +0.47% | 2.5만 |
|---|
| 2026.09.01 | ₩5,604 | ₩5,670 | ₩5,337 | ₩5,644 | +0.71% | 2.6만 |
|---|
| 2026.08.31 | ₩5,323 | ₩5,737 | ₩5,275 | ₩5,590 | +5.01% | 3만 |
|---|
| 2026.08.28 | ₩5,350 | ₩5,417 | ₩5,203 | ₩5,310 | -0.75% | 2만 |
|---|
| 2026.08.27 | ₩5,217 | ₩5,337 | ₩5,150 | ₩5,297 | +1.53% | 2.4만 |
|---|
| 2026.08.26 | ₩5,043 | ₩5,177 | ₩4,936 | ₩5,150 | +2.12% | 2.2만 |
|---|
| 2026.08.25 | ₩5,083 | ₩5,097 | ₩4,776 | ₩5,097 | +0.26% | 2.7만 |
|---|
| 2026.08.24 | ₩4,990 | ₩5,403 | ₩4,710 | ₩5,083 | +1.87% | 10.3만 |
|---|
| 2026.08.21 | ₩4,483 | ₩4,976 | ₩4,243 | ₩4,790 | +6.85% | 8.4만 |
|---|
| 2026.08.20 | ₩4,550 | ₩4,550 | ₩4,376 | ₩4,523 | -0.59% | 9.3천 |
|---|
| 2026.08.19 | ₩4,323 | ₩4,483 | ₩4,243 | ₩4,483 | +3.70% | 1.5만 |
|---|
| 2026.08.18 | ₩4,296 | ₩4,336 | ₩4,243 | ₩4,336 | +0.93% | 5.5천 |
|---|
| 2026.08.17 | ₩4,363 | ₩4,363 | ₩4,243 | ₩4,349 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩4,212 | ₩4,376 | ₩4,211 | ₩4,376 | +3.90% | 6.7천 |
|---|
| 2026.08.13 | ₩4,376 | ₩4,403 | ₩4,149 | ₩4,389 | +0.30% | 1.1만 |
|---|
| 2026.08.12 | ₩4,403 | ₩4,403 | ₩4,216 | ₩4,403 | 0.00% | 1.3만 |
|---|
| 2026.08.11 | ₩4,123 | ₩4,389 | ₩4,083 | ₩4,296 | +4.21% | 2.2만 |
|---|
| 2026.08.10 | ₩4,149 | ₩4,229 | ₩4,029 | ₩4,123 | -0.64% | 3.1만 |
|---|
| 2026.08.07 | ₩3,829 | ₩4,336 | ₩3,709 | ₩4,229 | +10.45% | 81.4만 |
|---|
| 2026.08.06 | ₩3,909 | ₩3,949 | ₩3,785 | ₩3,802 | -2.73% | 1.9만 |
|---|
| 2026.08.05 | ₩3,802 | ₩3,963 | ₩3,642 | ₩3,949 | +3.86% | 6.6만 |
|---|
| 2026.08.04 | ₩3,722 | ₩3,976 | ₩3,656 | ₩3,749 | +0.72% | 6.8만 |
|---|
| 2026.08.03 | ₩3,618 | ₩3,722 | ₩3,310 | ₩3,549 | -1.92% | 12.9만 |
|---|
| 2026.07.31 | ₩3,375 | ₩3,509 | ₩3,375 | ₩3,382 | +0.20% | 8.8천 |
|---|
| 2026.07.30 | ₩3,255 | ₩3,402 | ₩3,215 | ₩3,402 | +4.51% | 1만 |
|---|
| 2026.07.29 | ₩3,375 | ₩3,375 | ₩3,202 | ₩3,309 | -1.98% | 2.3천 |
|---|
| 2026.07.28 | ₩3,389 | ₩3,406 | ₩3,162 | ₩3,335 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,349 | ₩3,426 | ₩3,335 | ₩3,335 | -0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩3,434 | ₩3,637 | ₩3,269 | ₩3,522 | +2.56% | 5.6만 |
|---|
| 2026.07.23 | ₩3,520 | ₩3,636 | ₩3,403 | ₩3,582 | +1.78% | 2.2만 |
|---|
| 2026.07.22 | ₩3,636 | ₩3,669 | ₩3,549 | ₩3,562 | -2.02% | 6.5천 |
|---|
| 2026.07.21 | ₩3,856 | ₩3,985 | ₩3,576 | ₩3,602 | -6.57% | 4만 |
|---|
| 2026.07.20 | ₩3,816 | ₩3,949 | ₩3,736 | ₩3,749 | -1.75% | 8.9천 |
|---|
| 2026.07.17 | ₩3,749 | ₩3,936 | ₩3,700 | ₩3,712 | -1.00% | 1.4만 |
|---|
| 2026.07.16 | ₩3,702 | ₩3,856 | ₩3,632 | ₩3,749 | +1.26% | 1.4만 |
|---|
| 2026.07.15 | ₩3,989 | ₩3,989 | ₩3,856 | ₩3,869 | -3.01% | 2만 |
|---|
| 2026.07.14 | ₩3,669 | ₩4,096 | ₩3,669 | ₩4,003 | +9.09% | 2.2만 |
|---|
| 2026.07.13 | ₩3,629 | ₩3,786 | ₩3,602 | ₩3,762 | +3.68% | 1.1만 |
|---|
| 2026.07.10 | ₩3,609 | ₩3,656 | ₩3,609 | ₩3,649 | +1.11% | 5.6천 |
|---|
| 2026.07.09 | ₩3,656 | ₩3,802 | ₩3,589 | ₩3,702 | +1.28% | 3.9만 |
|---|
| 2026.07.08 | ₩3,776 | ₩3,776 | ₩3,564 | ₩3,616 | -4.24% | 1.7만 |
|---|
| 2026.07.07 | ₩3,955 | ₩3,955 | ₩3,789 | ₩3,856 | -2.50% | 1.4만 |
|---|
| 2026.07.06 | ₩3,776 | ₩3,936 | ₩3,709 | ₩3,802 | +0.71% | 1.5만 |
|---|
| 2026.07.02 | ₩3,922 | ₩4,159 | ₩3,682 | ₩3,696 | -5.78% | 1.2만 |
|---|
| 2026.07.01 | ₩3,842 | ₩3,922 | ₩3,802 | ₩3,922 | +2.08% | 8.2천 |
|---|
| 2026.06.30 | ₩3,951 | ₩4,069 | ₩3,656 | ₩3,882 | -1.72% | 5.1만 |
|---|
| 2026.06.29 | ₩3,909 | ₩4,009 | ₩3,802 | ₩3,802 | -2.73% | 5.3천 |
|---|
| 2026.06.26 | ₩3,862 | ₩4,043 | ₩3,862 | ₩3,929 | +1.73% | 9.1천 |
|---|
| 2026.06.25 | ₩3,963 | ₩3,963 | ₩3,762 | ₩3,762 | -5.05% | 1.6천 |
|---|
| 2026.06.24 | ₩3,852 | ₩3,963 | ₩3,809 | ₩3,869 | +0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩3,669 | ₩3,936 | ₩3,669 | ₩3,869 | +5.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,682 | ₩3,922 | ₩3,682 | ₩3,922 | +6.52% | 1.1만 |
|---|
| 2026.06.18 | ₩4,096 | ₩4,096 | ₩3,736 | ₩3,736 | -8.79% | 8천 |
|---|
| 2026.06.17 | ₩4,003 | ₩4,096 | ₩4,003 | ₩4,016 | +0.33% | 4.9천 |
|---|
| 2026.06.16 | ₩4,309 | ₩4,309 | ₩4,063 | ₩4,083 | -5.26% | 6만 |
|---|
| 2026.06.15 | ₩4,280 | ₩4,387 | ₩4,269 | ₩4,323 | +1.00% | 2.1만 |
|---|
| 2026.06.12 | ₩4,043 | ₩4,356 | ₩4,043 | ₩4,269 | +5.61% | 4.7만 |
|---|
| 2026.06.11 | ₩4,016 | ₩4,163 | ₩4,003 | ₩4,003 | -0.33% | 7.7천 |
|---|
| 2026.06.10 | ₩4,003 | ₩4,083 | ₩3,996 | ₩4,003 | 0.00% | 7천 |
|---|
| 2026.06.09 | ₩4,109 | ₩4,123 | ₩4,003 | ₩4,113 | +0.10% | 5.9천 |
|---|
| 2026.06.08 | ₩4,149 | ₩4,336 | ₩4,123 | ₩4,123 | -0.64% | 6.1천 |
|---|
| 2026.06.05 | ₩4,456 | ₩4,536 | ₩4,013 | ₩4,123 | -7.49% | 1.2만 |
|---|
| 2026.06.04 | ₩4,456 | ₩4,663 | ₩4,456 | ₩4,576 | +2.69% | 5.8만 |
|---|
| 2026.06.03 | ₩4,456 | ₩4,583 | ₩4,456 | ₩4,456 | 0.00% | 1.6만 |
|---|
| 2026.06.02 | ₩4,389 | ₩4,603 | ₩4,376 | ₩4,510 | +2.74% | 4만 |
|---|
| 2026.06.01 | ₩4,263 | ₩4,416 | ₩4,069 | ₩4,416 | +3.60% | 3.1만 |
|---|
| 2026.05.29 | ₩4,096 | ₩4,203 | ₩4,083 | ₩4,203 | +2.61% | 6.4천 |
|---|
| 2026.05.28 | ₩4,069 | ₩4,109 | ₩3,902 | ₩4,109 | +0.98% | 9.9천 |
|---|
| 2026.05.27 | ₩4,116 | ₩4,116 | ₩4,016 | ₩4,109 | -0.16% | 4천 |
|---|
| 2026.05.26 | ₩4,056 | ₩4,136 | ₩3,976 | ₩4,091 | +0.86% | 1.2만 |
|---|
| 2026.05.22 | ₩3,922 | ₩4,041 | ₩3,736 | ₩4,041 | +3.03% | 2만 |
|---|
| 2026.05.21 | ₩3,816 | ₩3,922 | ₩3,669 | ₩3,922 | +2.80% | 9.9천 |
|---|
| 2026.05.20 | ₩3,983 | ₩3,989 | ₩3,782 | ₩3,782 | -5.03% | 7.2천 |
|---|
| 2026.05.19 | ₩3,842 | ₩3,976 | ₩3,842 | ₩3,869 | +0.69% | 2.9천 |
|---|
| 2026.05.18 | ₩3,936 | ₩4,056 | ₩3,836 | ₩3,909 | -0.68% | 3.8천 |
|---|
| 2026.05.15 | ₩4,116 | ₩4,189 | ₩3,973 | ₩4,061 | -1.33% | 6.2천 |
|---|
| 2026.05.14 | ₩4,189 | ₩4,243 | ₩3,936 | ₩4,149 | -0.96% | 7.4천 |
|---|
| 2026.05.13 | ₩3,936 | ₩4,269 | ₩3,936 | ₩4,243 | +7.80% | 1.6만 |
|---|
| 2026.05.12 | ₩4,136 | ₩4,136 | ₩3,969 | ₩4,036 | -2.42% | 5.4천 |
|---|
| 2026.05.11 | ₩4,176 | ₩4,467 | ₩4,176 | ₩4,189 | +0.32% | 9.6천 |
|---|
| 2026.05.08 | ₩4,136 | ₩4,309 | ₩4,083 | ₩4,096 | -0.97% | 9.7천 |
|---|
| 2026.05.07 | ₩4,200 | ₩4,363 | ₩4,163 | ₩4,163 | -0.89% | 1.1만 |
|---|
| 2026.05.06 | ₩4,123 | ₩4,363 | ₩4,109 | ₩4,229 | +2.59% | 1.5만 |
|---|
| 2026.05.05 | ₩3,949 | ₩4,393 | ₩3,936 | ₩4,123 | +4.39% | 7.5만 |
|---|
| 2026.05.04 | ₩3,936 | ₩3,949 | ₩3,909 | ₩3,949 | +0.34% | 2.7천 |
|---|
| 2026.05.01 | ₩3,936 | ₩3,969 | ₩3,936 | ₩3,963 | +0.68% | 2.1천 |
|---|
| 2026.04.30 | ₩4,123 | ₩4,129 | ₩3,936 | ₩4,043 | -1.94% | 4.2천 |
|---|
| 2026.04.29 | ₩4,016 | ₩4,016 | ₩3,951 | ₩4,003 | -0.33% | 5.8천 |
|---|
| 2026.04.28 | ₩4,123 | ₩4,189 | ₩4,103 | ₩4,176 | +1.29% | 4.1천 |
|---|
| 2026.04.27 | ₩4,323 | ₩4,323 | ₩4,043 | ₩4,043 | -6.48% | 1.1만 |
|---|
| 2026.04.24 | ₩4,067 | ₩4,156 | ₩4,043 | ₩4,069 | +0.07% | 8.1천 |
|---|
| 2026.04.23 | ₩4,363 | ₩4,363 | ₩4,029 | ₩4,176 | -4.28% | 1.7만 |
|---|
| 2026.04.22 | ₩4,269 | ₩4,470 | ₩4,189 | ₩4,189 | -1.87% | 1.8만 |
|---|
| 2026.04.21 | ₩4,496 | ₩4,496 | ₩4,163 | ₩4,176 | -7.12% | 9.1천 |
|---|
| 2026.04.20 | ₩4,670 | ₩4,696 | ₩4,403 | ₩4,536 | -2.86% | 2만 |
|---|
| 2026.04.17 | ₩4,696 | ₩4,816 | ₩4,403 | ₩4,710 | +0.28% | 4.5만 |
|---|
| 2026.04.16 | ₩4,523 | ₩4,910 | ₩4,445 | ₩4,750 | +5.01% | 3.7만 |
|---|
| 2026.04.15 | ₩4,336 | ₩4,536 | ₩4,309 | ₩4,510 | +4.00% | 6.7천 |
|---|
| 2026.04.14 | ₩4,149 | ₩4,376 | ₩4,149 | ₩4,349 | +4.82% | 1.5만 |
|---|
| 2026.04.13 | ₩4,056 | ₩4,149 | ₩3,929 | ₩4,149 | +2.30% | 1.2만 |
|---|
| 2026.04.10 | ₩4,083 | ₩4,249 | ₩4,069 | ₩4,083 | 0.00% | 2.3만 |
|---|
| 2026.04.09 | ₩4,109 | ₩4,203 | ₩4,083 | ₩4,203 | +2.27% | 1.3만 |
|---|
| 2026.04.08 | ₩4,389 | ₩4,389 | ₩4,069 | ₩4,069 | -7.29% | 2.9만 |
|---|
| 2026.04.07 | ₩4,136 | ₩4,296 | ₩3,989 | ₩4,269 | +3.23% | 2.7만 |
|---|
| 2026.04.06 | ₩4,043 | ₩4,256 | ₩3,975 | ₩4,209 | +4.13% | 1.3만 |
|---|
| 2026.04.02 | ₩3,722 | ₩4,109 | ₩3,602 | ₩4,016 | +7.89% | 1.2만 |
|---|
| 2026.04.01 | ₩3,722 | ₩3,842 | ₩3,658 | ₩3,762 | +1.08% | 7천 |
|---|
| 2026.03.31 | ₩3,629 | ₩3,722 | ₩3,549 | ₩3,576 | -1.47% | 8.3천 |
|---|
| 2026.03.30 | ₩3,669 | ₩3,676 | ₩3,536 | ₩3,562 | -2.91% | 1.2만 |
|---|
| 2026.03.27 | ₩3,696 | ₩3,742 | ₩3,629 | ₩3,629 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩3,922 | ₩3,981 | ₩3,696 | ₩3,736 | -4.76% | 1.3만 |
|---|
| 2026.03.25 | ₩4,029 | ₩4,029 | ₩3,936 | ₩3,989 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩4,043 | ₩4,116 | ₩3,949 | ₩3,989 | -1.32% | 9.6천 |
|---|
| 2026.03.23 | ₩4,403 | ₩4,403 | ₩3,969 | ₩4,176 | -5.15% | 1.2만 |
|---|
| 2026.03.20 | ₩4,029 | ₩4,349 | ₩3,949 | ₩4,349 | +7.95% | 3.4만 |
|---|
| 2026.03.19 | ₩4,163 | ₩4,203 | ₩3,896 | ₩4,043 | -2.88% | 8.5천 |
|---|
| 2026.03.18 | ₩4,176 | ₩4,176 | ₩3,909 | ₩4,163 | -0.32% | 2.2만 |
|---|
| 2026.03.17 | ₩4,323 | ₩4,376 | ₩3,762 | ₩4,163 | -3.70% | 4.2만 |
|---|
| 2026.03.16 | ₩3,842 | ₩4,656 | ₩3,697 | ₩4,510 | +17.36% | 11.7만 |
|---|
| 2026.03.13 | ₩3,856 | ₩3,856 | ₩3,456 | ₩3,746 | -2.84% | 6.7만 |
|---|
| 2026.03.12 | ₩3,562 | ₩3,562 | ₩3,349 | ₩3,422 | -3.93% | 2.9만 |
|---|
| 2026.03.11 | ₩3,536 | ₩3,536 | ₩3,295 | ₩3,509 | -0.75% | 1.5만 |
|---|
| 2026.03.10 | ₩3,237 | ₩3,536 | ₩3,229 | ₩3,522 | +8.82% | 10.6만 |
|---|
| 2026.03.09 | ₩2,949 | ₩3,095 | ₩2,935 | ₩3,082 | +4.52% | 5.6천 |
|---|
| 2026.03.06 | ₩3,055 | ₩3,213 | ₩3,029 | ₩3,055 | 0.00% | 3.5천 |
|---|
| 2026.03.05 | ₩2,962 | ₩3,189 | ₩2,962 | ₩3,029 | +2.25% | 3.6천 |
|---|
| 2026.03.04 | ₩3,003 | ₩3,242 | ₩2,935 | ₩3,229 | +7.51% | 7.8천 |
|---|
| 2026.03.03 | ₩3,242 | ₩3,295 | ₩3,003 | ₩3,109 | -4.12% | 2만 |
|---|
| 2026.03.02 | ₩3,309 | ₩3,402 | ₩3,135 | ₩3,402 | +2.82% | 8.4천 |
|---|
| 2026.02.27 | ₩3,149 | ₩3,442 | ₩3,135 | ₩3,375 | +7.20% | 4.2만 |
|---|
| 2026.02.26 | ₩3,282 | ₩3,282 | ₩3,082 | ₩3,229 | -1.63% | 1.3만 |
|---|
| 2026.02.25 | ₩3,149 | ₩3,269 | ₩3,071 | ₩3,255 | +3.39% | 8.9천 |
|---|
| 2026.02.24 | ₩3,015 | ₩3,149 | ₩2,951 | ₩3,149 | +4.42% | 1.5만 |
|---|
| 2026.02.23 | ₩2,975 | ₩3,082 | ₩2,951 | ₩3,015 | +1.35% | 7.8천 |
|---|
| 2026.02.20 | ₩2,935 | ₩3,002 | ₩2,935 | ₩3,002 | +2.27% | 3.1천 |
|---|
| 2026.02.19 | ₩3,069 | ₩3,095 | ₩2,962 | ₩3,042 | -0.87% | 2.6만 |
|---|
| 2026.02.18 | ₩3,015 | ₩3,215 | ₩2,969 | ₩3,135 | +3.98% | 2.9만 |
|---|
| 2026.02.17 | ₩2,895 | ₩2,935 | ₩2,882 | ₩2,909 | +0.46% | 9.7천 |
|---|
| 2026.02.13 | ₩3,202 | ₩3,279 | ₩2,882 | ₩2,901 | -9.42% | 4만 |
|---|
| 2026.02.12 | ₩2,855 | ₩3,322 | ₩2,802 | ₩3,189 | +11.68% | 11.1만 |
|---|
| 2026.02.11 | ₩2,868 | ₩2,868 | ₩2,775 | ₩2,855 | -0.47% | 1.6만 |
|---|
| 2026.02.10 | ₩2,808 | ₩2,842 | ₩2,762 | ₩2,842 | +1.19% | 7.1천 |
|---|
| 2026.02.09 | ₩2,775 | ₩2,842 | ₩2,735 | ₩2,842 | +2.40% | 2.6만 |
|---|
| 2026.02.06 | ₩2,775 | ₩2,860 | ₩2,775 | ₩2,775 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩2,868 | ₩2,868 | ₩2,775 | ₩2,775 | -3.26% | 2.8만 |
|---|
| 2026.02.04 | ₩2,895 | ₩2,942 | ₩2,828 | ₩2,909 | +0.46% | 2.4만 |
|---|
| 2026.02.03 | ₩3,002 | ₩3,029 | ₩2,895 | ₩2,901 | -3.38% | 1.5만 |
|---|
| 2026.02.02 | ₩3,029 | ₩3,043 | ₩2,962 | ₩3,002 | -0.88% | 6.2천 |
|---|
| 2026.01.30 | ₩3,135 | ₩3,135 | ₩2,949 | ₩2,962 | -5.53% | 1.6만 |
|---|
| 2026.01.29 | ₩3,362 | ₩3,362 | ₩3,095 | ₩3,109 | -7.54% | 2.1만 |
|---|
| 2026.01.28 | ₩3,362 | ₩3,469 | ₩3,309 | ₩3,323 | -1.15% | 7.3천 |
|---|
| 2026.01.27 | ₩3,562 | ₩3,589 | ₩3,402 | ₩3,402 | -4.49% | 4.4만 |
|---|
| 2026.01.26 | ₩3,482 | ₩3,522 | ₩3,349 | ₩3,402 | -2.30% | 1.6만 |
|---|
| 2026.01.23 | ₩3,722 | ₩3,722 | ₩3,466 | ₩3,536 | -5.02% | 3.1만 |
|---|
| 2026.01.22 | ₩3,282 | ₩3,696 | ₩3,229 | ₩3,690 | +12.44% | 4.3만 |
|---|
| 2026.01.21 | ₩3,322 | ₩3,402 | ₩3,215 | ₩3,229 | -2.81% | 2.8만 |
|---|
| 2026.01.20 | ₩3,202 | ₩3,375 | ₩3,169 | ₩3,335 | +4.17% | 5.7만 |
|---|
| 2026.01.16 | ₩3,017 | ₩3,322 | ₩2,937 | ₩3,223 | +6.86% | 8.2만 |
|---|
| 2026.01.15 | ₩3,069 | ₩3,069 | ₩2,969 | ₩3,041 | -0.91% | 2.3만 |
|---|
| 2026.01.14 | ₩2,989 | ₩2,989 | ₩2,935 | ₩2,949 | -1.34% | 1.8만 |
|---|
| 2026.01.13 | ₩3,015 | ₩3,029 | ₩2,949 | ₩2,949 | -2.21% | 3.3만 |
|---|
| 2026.01.12 | ₩2,965 | ₩3,082 | ₩2,909 | ₩3,063 | +3.33% | 1.9만 |
|---|
| 2026.01.09 | ₩2,909 | ₩2,982 | ₩2,905 | ₩2,943 | +1.19% | 7.8천 |
|---|
| 2026.01.08 | ₩2,935 | ₩3,001 | ₩2,882 | ₩2,915 | -0.68% | 2만 |
|---|
| 2026.01.07 | ₩2,851 | ₩2,895 | ₩2,815 | ₩2,893 | +1.45% | 7.3천 |
|---|
| 2026.01.06 | ₩2,935 | ₩2,998 | ₩2,802 | ₩2,820 | -3.91% | 2.2만 |
|---|
| 2026.01.05 | ₩2,855 | ₩2,931 | ₩2,842 | ₩2,929 | +2.57% | 1.1만 |
|---|
| 2026.01.02 | ₩2,880 | ₩2,922 | ₩2,815 | ₩2,868 | -0.42% | 1.7만 |
|---|
| 2025.12.31 | ₩2,794 | ₩2,909 | ₩2,794 | ₩2,895 | +3.63% | 1.8만 |
|---|
| 2025.12.30 | ₩2,642 | ₩2,802 | ₩2,642 | ₩2,775 | +5.05% | 2.7만 |
|---|
| 2025.12.29 | ₩2,695 | ₩2,768 | ₩2,602 | ₩2,708 | +0.50% | 3.8만 |
|---|
| 2025.12.26 | ₩2,882 | ₩2,895 | ₩2,682 | ₩2,775 | -3.70% | 5.5만 |
|---|
| 2025.12.24 | ₩2,962 | ₩3,014 | ₩2,935 | ₩2,935 | -0.90% | 7천 |
|---|
| 2025.12.23 | ₩2,895 | ₩3,019 | ₩2,895 | ₩2,975 | +2.76% | 1.4만 |
|---|
| 2025.12.22 | ₩2,935 | ₩3,051 | ₩2,868 | ₩2,989 | +1.82% | 3.5만 |
|---|
| 2025.12.19 | ₩2,762 | ₩2,909 | ₩2,762 | ₩2,868 | +3.86% | 2.6만 |
|---|
| 2025.12.18 | ₩2,668 | ₩2,802 | ₩2,642 | ₩2,748 | +3.00% | 2.7만 |
|---|
| 2025.12.17 | ₩2,715 | ₩2,775 | ₩2,548 | ₩2,695 | -0.74% | 5.5만 |
|---|
| 2025.12.16 | ₩3,109 | ₩3,109 | ₩2,535 | ₩2,762 | -11.16% | 8만 |
|---|
| 2025.12.15 | ₩3,202 | ₩3,202 | ₩3,002 | ₩3,109 | -2.92% | 5.4만 |
|---|
| 2025.12.12 | ₩3,229 | ₩3,375 | ₩3,215 | ₩3,255 | +0.83% | 2.2만 |
|---|
| 2025.12.11 | ₩3,202 | ₩3,282 | ₩3,122 | ₩3,229 | +0.83% | 3.1만 |
|---|
| 2025.12.10 | ₩3,522 | ₩3,522 | ₩3,082 | ₩3,202 | -9.09% | 8.2만 |
|---|
| 2025.12.09 | ₩3,189 | ₩3,322 | ₩3,162 | ₩3,286 | +3.05% | 1.6만 |
|---|
| 2025.12.08 | ₩3,375 | ₩3,375 | ₩3,162 | ₩3,255 | -3.56% | 2.8만 |
|---|
| 2025.12.05 | ₩3,402 | ₩3,482 | ₩3,295 | ₩3,375 | -0.78% | 2.2만 |
|---|
| 2025.12.04 | ₩3,229 | ₩3,389 | ₩3,149 | ₩3,389 | +4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩3,549 | ₩3,549 | ₩3,082 | ₩3,229 | -9.02% | 6.5만 |
|---|
| 2025.12.02 | ₩3,362 | ₩3,362 | ₩3,203 | ₩3,269 | -2.78% | 1.4만 |
|---|
| 2025.12.01 | ₩3,469 | ₩3,600 | ₩3,269 | ₩3,269 | -5.77% | 3.7만 |
|---|
| 2025.11.28 | ₩3,496 | ₩3,630 | ₩3,416 | ₩3,509 | +0.38% | 3.7만 |
|---|
| 2025.11.26 | ₩3,389 | ₩3,576 | ₩3,310 | ₩3,442 | +1.57% | 2.3만 |
|---|
| 2025.11.25 | ₩3,215 | ₩3,382 | ₩3,215 | ₩3,362 | +4.56% | 1.9만 |
|---|
| 2025.11.24 | ₩3,162 | ₩3,434 | ₩3,162 | ₩3,282 | +3.80% | 5.5만 |
|---|
| 2025.11.21 | ₩3,055 | ₩3,255 | ₩3,055 | ₩3,229 | +5.68% | 4.1만 |
|---|
| 2025.11.20 | ₩3,456 | ₩3,456 | ₩3,054 | ₩3,082 | -10.81% | 10.1만 |
|---|
| 2025.11.19 | ₩3,335 | ₩3,629 | ₩3,335 | ₩3,389 | +1.60% | 20.9만 |
|---|
| 2025.11.18 | ₩3,355 | ₩3,496 | ₩3,215 | ₩3,429 | +2.19% | 4만 |
|---|
| 2025.11.17 | ₩3,416 | ₩3,576 | ₩3,269 | ₩3,322 | -2.73% | 5.1만 |
|---|
| 2025.11.14 | ₩3,349 | ₩3,602 | ₩3,349 | ₩3,469 | +3.59% | 4.7만 |
|---|
| 2025.11.13 | ₩3,482 | ₩3,589 | ₩3,389 | ₩3,429 | -1.53% | 4.5만 |
|---|
| 2025.11.12 | ₩3,722 | ₩3,722 | ₩3,469 | ₩3,522 | -5.38% | 3.5만 |
|---|
| 2025.11.11 | ₩3,549 | ₩3,682 | ₩3,350 | ₩3,642 | +2.63% | 3.2만 |
|---|
| 2025.11.10 | ₩3,496 | ₩3,696 | ₩3,462 | ₩3,536 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩3,616 | ₩3,736 | ₩3,282 | ₩3,442 | -4.80% | 8.4만 |
|---|
| 2025.11.06 | ₩3,682 | ₩3,709 | ₩3,549 | ₩3,629 | -1.45% | 4.5만 |
|---|
| 2025.11.05 | ₩3,816 | ₩3,829 | ₩3,669 | ₩3,696 | -3.15% | 5.8만 |
|---|
| 2025.11.04 | ₩4,109 | ₩4,163 | ₩3,802 | ₩3,802 | -7.47% | 6.1만 |
|---|
| 2025.11.03 | ₩4,403 | ₩4,470 | ₩4,149 | ₩4,163 | -5.45% | 5.9만 |
|---|
| 2025.10.31 | ₩4,389 | ₩4,603 | ₩4,349 | ₩4,456 | +1.52% | 5.9만 |
|---|
| 2025.10.30 | ₩4,483 | ₩4,563 | ₩4,349 | ₩4,389 | -2.08% | 5.2만 |
|---|
| 2025.10.29 | ₩4,830 | ₩4,830 | ₩4,403 | ₩4,563 | -5.52% | 12.8만 |
|---|
| 2025.10.28 | ₩4,976 | ₩4,976 | ₩4,590 | ₩4,776 | -4.02% | 13.7만 |
|---|
| 2025.10.27 | ₩5,350 | ₩5,483 | ₩4,816 | ₩5,003 | -6.48% | 11.3만 |
|---|
| 2025.10.24 | ₩5,310 | ₩5,537 | ₩5,070 | ₩5,350 | +0.75% | 8만 |
|---|
| 2025.10.23 | ₩4,963 | ₩5,203 | ₩4,883 | ₩5,150 | +3.76% | 10.7만 |
|---|
| 2025.10.22 | ₩5,110 | ₩5,137 | ₩4,750 | ₩4,950 | -3.13% | 13.4만 |
|---|
| 2025.10.21 | ₩5,470 | ₩5,664 | ₩5,070 | ₩5,163 | -5.61% | 15.5만 |
|---|
| 2025.10.20 | ₩5,737 | ₩6,017 | ₩5,403 | ₩5,470 | -4.65% | 9.1만 |
|---|
| 2025.10.17 | ₩5,710 | ₩5,910 | ₩5,537 | ₩5,617 | -1.64% | 8.1만 |
|---|
| 2025.10.16 | ₩6,417 | ₩6,524 | ₩5,684 | ₩5,857 | -8.73% | 13.7만 |
|---|
| 2025.10.15 | ₩6,831 | ₩7,044 | ₩6,092 | ₩6,417 | -6.05% | 18.9만 |
|---|
| 2025.10.14 | ₩6,978 | ₩7,872 | ₩6,598 | ₩6,764 | -3.06% | 25.9만 |
|---|
| 2025.10.13 | ₩8,579 | ₩8,692 | ₩7,165 | ₩7,165 | -16.49% | 37.4만 |
|---|
| 2025.10.10 | ₩11,834 | ₩11,834 | ₩7,805 | ₩8,445 | -28.64% | 99.9만 |
|---|