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 | ₩2,936 | ₩2,984 | ₩2,849 | ₩2,849 | -2.96% | 1만 |
| 2026.10.08 | ₩2,916 | ₩2,916 | ₩2,809 | ₩2,836 | -2.75% | 1.4만 |
| 2026.10.07 | ₩2,822 | ₩2,956 | ₩2,822 | ₩2,956 | +4.74% | 1.6만 |
| 2026.10.06 | ₩2,929 | ₩3,131 | ₩2,809 | ₩2,836 | -3.20% | 1.5만 |
| 2026.10.05 | ₩2,983 | ₩3,063 | ₩2,929 | ₩2,943 | -1.35% | 9.5천 |
| 2026.10.02 | ₩3,077 | ₩3,117 | ₩2,822 | ₩2,996 | -2.61% | 4.3만 |
| 2026.10.01 | ₩3,123 | ₩3,123 | ₩2,956 | ₩2,996 | -4.07% | 1.3만 |
| 2026.09.30 | ₩3,023 | ₩3,123 | ₩2,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,103 |
| +2.65% |
| 3만 |
| 2026.09.29 | ₩3,130 | ₩3,143 | ₩3,010 | ₩3,023 | -3.42% | 1.2만 |
|---|
| 2026.09.28 | ₩3,170 | ₩3,311 | ₩2,983 | ₩3,117 | -1.69% | 3.5만 |
|---|
| 2026.09.25 | ₩3,237 | ₩3,384 | ₩3,117 | ₩3,197 | -1.24% | 5.1만 |
|---|
| 2026.09.24 | ₩3,424 | ₩3,424 | ₩3,050 | ₩3,304 | -3.52% | 6.4만 |
|---|
| 2026.09.23 | ₩3,545 | ₩3,545 | ₩3,250 | ₩3,371 | -4.91% | 9만 |
|---|
| 2026.09.22 | ₩3,999 | ₩3,999 | ₩3,258 | ₩3,438 | -14.05% | 15.3만 |
|---|
| 2026.09.21 | ₩3,759 | ₩4,147 | ₩3,745 | ₩3,999 | +6.41% | 14.6만 |
|---|
| 2026.09.18 | ₩3,344 | ₩3,745 | ₩3,077 | ₩3,705 | +10.80% | 41.4만 |
|---|
| 2026.09.17 | ₩3,036 | ₩3,291 | ₩2,876 | ₩3,291 | +8.37% | 66.8만 |
|---|
| 2026.09.16 | ₩3,678 | ₩3,731 | ₩2,501 | ₩2,929 | -20.36% | 151.5만 |
|---|
| 2026.09.15 | ₩5,792 | ₩5,792 | ₩5,468 | ₩5,712 | -1.39% | 5.9천 |
|---|
| 2026.09.14 | ₩5,350 | ₩5,792 | ₩5,153 | ₩5,792 | +8.25% | 6.7만 |
|---|
| 2026.09.11 | ₩5,444 | ₩5,498 | ₩5,132 | ₩5,217 | -4.18% | 3.8만 |
|---|
| 2026.09.10 | ₩5,551 | ₩5,618 | ₩5,431 | ₩5,444 | -1.93% | 1.6만 |
|---|
| 2026.09.09 | ₩5,698 | ₩5,752 | ₩5,498 | ₩5,638 | -1.06% | 2.7만 |
|---|
| 2026.09.08 | ₩6,247 | ₩6,367 | ₩5,350 | ₩5,725 | -8.35% | 8.6만 |
|---|
| 2026.09.04 | ₩6,327 | ₩6,560 | ₩5,899 | ₩6,247 | -1.27% | 7.9만 |
|---|
| 2026.09.03 | ₩5,712 | ₩6,607 | ₩5,712 | ₩6,193 | +8.43% | 13.9만 |
|---|
| 2026.09.02 | ₩5,658 | ₩5,928 | ₩5,457 | ₩5,685 | +0.47% | 2.5만 |
|---|
| 2026.09.01 | ₩5,618 | ₩5,685 | ₩5,350 | ₩5,658 | +0.71% | 2.6만 |
|---|
| 2026.08.31 | ₩5,337 | ₩5,752 | ₩5,289 | ₩5,605 | +5.01% | 3만 |
|---|
| 2026.08.28 | ₩5,364 | ₩5,431 | ₩5,217 | ₩5,324 | -0.75% | 2만 |
|---|
| 2026.08.27 | ₩5,230 | ₩5,350 | ₩5,163 | ₩5,310 | +1.53% | 2.4만 |
|---|
| 2026.08.26 | ₩5,056 | ₩5,190 | ₩4,949 | ₩5,163 | +2.12% | 2.2만 |
|---|
| 2026.08.25 | ₩5,096 | ₩5,110 | ₩4,789 | ₩5,110 | +0.26% | 2.7만 |
|---|
| 2026.08.24 | ₩5,003 | ₩5,417 | ₩4,722 | ₩5,096 | +1.87% | 10.3만 |
|---|
| 2026.08.21 | ₩4,494 | ₩4,989 | ₩4,254 | ₩4,802 | +6.85% | 8.4만 |
|---|
| 2026.08.20 | ₩4,561 | ₩4,561 | ₩4,387 | ₩4,535 | -0.59% | 9.3천 |
|---|
| 2026.08.19 | ₩4,334 | ₩4,494 | ₩4,254 | ₩4,494 | +3.70% | 1.5만 |
|---|
| 2026.08.18 | ₩4,307 | ₩4,347 | ₩4,254 | ₩4,347 | +0.93% | 5.5천 |
|---|
| 2026.08.17 | ₩4,374 | ₩4,374 | ₩4,254 | ₩4,361 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩4,223 | ₩4,387 | ₩4,222 | ₩4,387 | +3.90% | 6.7천 |
|---|
| 2026.08.13 | ₩4,387 | ₩4,414 | ₩4,160 | ₩4,401 | +0.30% | 1.1만 |
|---|
| 2026.08.12 | ₩4,414 | ₩4,414 | ₩4,227 | ₩4,414 | 0.00% | 1.3만 |
|---|
| 2026.08.11 | ₩4,133 | ₩4,401 | ₩4,093 | ₩4,307 | +4.21% | 2.2만 |
|---|
| 2026.08.10 | ₩4,160 | ₩4,240 | ₩4,040 | ₩4,133 | -0.64% | 3.1만 |
|---|
| 2026.08.07 | ₩3,839 | ₩4,347 | ₩3,719 | ₩4,240 | +10.45% | 81.4만 |
|---|
| 2026.08.06 | ₩3,919 | ₩3,959 | ₩3,795 | ₩3,812 | -2.73% | 1.9만 |
|---|
| 2026.08.05 | ₩3,812 | ₩3,973 | ₩3,652 | ₩3,959 | +3.86% | 6.6만 |
|---|
| 2026.08.04 | ₩3,732 | ₩3,986 | ₩3,665 | ₩3,759 | +0.72% | 6.8만 |
|---|
| 2026.08.03 | ₩3,628 | ₩3,732 | ₩3,319 | ₩3,558 | -1.92% | 12.9만 |
|---|
| 2026.07.31 | ₩3,384 | ₩3,518 | ₩3,384 | ₩3,391 | +0.20% | 8.8천 |
|---|
| 2026.07.30 | ₩3,264 | ₩3,411 | ₩3,224 | ₩3,411 | +4.51% | 1만 |
|---|
| 2026.07.29 | ₩3,384 | ₩3,384 | ₩3,210 | ₩3,317 | -1.98% | 2.3천 |
|---|
| 2026.07.28 | ₩3,398 | ₩3,415 | ₩3,170 | ₩3,344 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,357 | ₩3,435 | ₩3,344 | ₩3,344 | -0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩3,443 | ₩3,646 | ₩3,277 | ₩3,531 | +2.56% | 5.6만 |
|---|
| 2026.07.23 | ₩3,529 | ₩3,645 | ₩3,412 | ₩3,592 | +1.78% | 2.2만 |
|---|
| 2026.07.22 | ₩3,645 | ₩3,678 | ₩3,558 | ₩3,571 | -2.02% | 6.5천 |
|---|
| 2026.07.21 | ₩3,866 | ₩3,995 | ₩3,585 | ₩3,612 | -6.57% | 4만 |
|---|
| 2026.07.20 | ₩3,826 | ₩3,959 | ₩3,745 | ₩3,759 | -1.75% | 8.9천 |
|---|
| 2026.07.17 | ₩3,759 | ₩3,946 | ₩3,709 | ₩3,721 | -1.00% | 1.4만 |
|---|
| 2026.07.16 | ₩3,712 | ₩3,866 | ₩3,641 | ₩3,759 | +1.26% | 1.4만 |
|---|
| 2026.07.15 | ₩3,999 | ₩3,999 | ₩3,866 | ₩3,879 | -3.01% | 2만 |
|---|
| 2026.07.14 | ₩3,678 | ₩4,106 | ₩3,678 | ₩4,013 | +9.09% | 2.2만 |
|---|
| 2026.07.13 | ₩3,638 | ₩3,796 | ₩3,612 | ₩3,772 | +3.68% | 1.1만 |
|---|
| 2026.07.10 | ₩3,618 | ₩3,665 | ₩3,618 | ₩3,658 | +1.11% | 5.6천 |
|---|
| 2026.07.09 | ₩3,665 | ₩3,812 | ₩3,598 | ₩3,712 | +1.28% | 3.9만 |
|---|
| 2026.07.08 | ₩3,785 | ₩3,785 | ₩3,573 | ₩3,625 | -4.24% | 1.7만 |
|---|
| 2026.07.07 | ₩3,965 | ₩3,965 | ₩3,799 | ₩3,866 | -2.50% | 1.4만 |
|---|
| 2026.07.06 | ₩3,785 | ₩3,946 | ₩3,719 | ₩3,812 | +0.71% | 1.5만 |
|---|
| 2026.07.02 | ₩3,933 | ₩4,169 | ₩3,692 | ₩3,705 | -5.78% | 1.2만 |
|---|
| 2026.07.01 | ₩3,852 | ₩3,933 | ₩3,812 | ₩3,933 | +2.08% | 8.2천 |
|---|
| 2026.06.30 | ₩3,961 | ₩4,080 | ₩3,665 | ₩3,892 | -1.72% | 5.1만 |
|---|
| 2026.06.29 | ₩3,919 | ₩4,020 | ₩3,812 | ₩3,812 | -2.73% | 5.3천 |
|---|
| 2026.06.26 | ₩3,872 | ₩4,053 | ₩3,872 | ₩3,939 | +1.73% | 9.1천 |
|---|
| 2026.06.25 | ₩3,973 | ₩3,973 | ₩3,772 | ₩3,772 | -5.05% | 1.6천 |
|---|
| 2026.06.24 | ₩3,862 | ₩3,973 | ₩3,819 | ₩3,879 | +0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩3,678 | ₩3,946 | ₩3,678 | ₩3,879 | +5.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,692 | ₩3,933 | ₩3,692 | ₩3,933 | +6.52% | 1.1만 |
|---|
| 2026.06.18 | ₩4,106 | ₩4,106 | ₩3,745 | ₩3,745 | -8.79% | 8천 |
|---|
| 2026.06.17 | ₩4,013 | ₩4,106 | ₩4,013 | ₩4,026 | +0.33% | 4.9천 |
|---|
| 2026.06.16 | ₩4,321 | ₩4,321 | ₩4,073 | ₩4,093 | -5.26% | 6만 |
|---|
| 2026.06.15 | ₩4,291 | ₩4,398 | ₩4,280 | ₩4,334 | +1.00% | 2.1만 |
|---|
| 2026.06.12 | ₩4,053 | ₩4,367 | ₩4,053 | ₩4,280 | +5.61% | 4.7만 |
|---|
| 2026.06.11 | ₩4,026 | ₩4,173 | ₩4,013 | ₩4,013 | -0.33% | 7.7천 |
|---|
| 2026.06.10 | ₩4,013 | ₩4,093 | ₩4,006 | ₩4,013 | 0.00% | 7천 |
|---|
| 2026.06.09 | ₩4,120 | ₩4,133 | ₩4,013 | ₩4,124 | +0.10% | 5.9천 |
|---|
| 2026.06.08 | ₩4,160 | ₩4,347 | ₩4,133 | ₩4,133 | -0.64% | 6.1천 |
|---|
| 2026.06.05 | ₩4,468 | ₩4,548 | ₩4,024 | ₩4,133 | -7.49% | 1.2만 |
|---|
| 2026.06.04 | ₩4,468 | ₩4,675 | ₩4,468 | ₩4,588 | +2.69% | 5.8만 |
|---|
| 2026.06.03 | ₩4,468 | ₩4,595 | ₩4,468 | ₩4,468 | 0.00% | 1.6만 |
|---|
| 2026.06.02 | ₩4,401 | ₩4,615 | ₩4,387 | ₩4,521 | +2.74% | 4만 |
|---|
| 2026.06.01 | ₩4,274 | ₩4,428 | ₩4,080 | ₩4,428 | +3.60% | 3.1만 |
|---|
| 2026.05.29 | ₩4,106 | ₩4,214 | ₩4,093 | ₩4,214 | +2.61% | 6.4천 |
|---|
| 2026.05.28 | ₩4,080 | ₩4,120 | ₩3,913 | ₩4,120 | +0.98% | 9.9천 |
|---|
| 2026.05.27 | ₩4,127 | ₩4,127 | ₩4,026 | ₩4,120 | -0.16% | 4천 |
|---|
| 2026.05.26 | ₩4,066 | ₩4,147 | ₩3,986 | ₩4,101 | +0.86% | 1.2만 |
|---|
| 2026.05.22 | ₩3,933 | ₩4,052 | ₩3,745 | ₩4,052 | +3.03% | 2만 |
|---|
| 2026.05.21 | ₩3,826 | ₩3,933 | ₩3,678 | ₩3,933 | +2.80% | 9.9천 |
|---|
| 2026.05.20 | ₩3,993 | ₩3,999 | ₩3,792 | ₩3,792 | -5.03% | 7.2천 |
|---|
| 2026.05.19 | ₩3,852 | ₩3,986 | ₩3,852 | ₩3,879 | +0.69% | 2.9천 |
|---|
| 2026.05.18 | ₩3,946 | ₩4,066 | ₩3,846 | ₩3,919 | -0.68% | 3.8천 |
|---|
| 2026.05.15 | ₩4,127 | ₩4,200 | ₩3,983 | ₩4,072 | -1.33% | 6.2천 |
|---|
| 2026.05.14 | ₩4,200 | ₩4,254 | ₩3,946 | ₩4,160 | -0.96% | 7.4천 |
|---|
| 2026.05.13 | ₩3,946 | ₩4,280 | ₩3,946 | ₩4,254 | +7.80% | 1.6만 |
|---|
| 2026.05.12 | ₩4,147 | ₩4,147 | ₩3,979 | ₩4,046 | -2.42% | 5.4천 |
|---|
| 2026.05.11 | ₩4,187 | ₩4,478 | ₩4,187 | ₩4,200 | +0.32% | 9.6천 |
|---|
| 2026.05.08 | ₩4,147 | ₩4,321 | ₩4,093 | ₩4,106 | -0.97% | 9.7천 |
|---|
| 2026.05.07 | ₩4,211 | ₩4,374 | ₩4,173 | ₩4,173 | -0.89% | 1.1만 |
|---|
| 2026.05.06 | ₩4,133 | ₩4,374 | ₩4,120 | ₩4,240 | +2.59% | 1.5만 |
|---|
| 2026.05.05 | ₩3,959 | ₩4,405 | ₩3,946 | ₩4,133 | +4.39% | 7.5만 |
|---|
| 2026.05.04 | ₩3,946 | ₩3,959 | ₩3,919 | ₩3,959 | +0.34% | 2.7천 |
|---|
| 2026.05.01 | ₩3,946 | ₩3,979 | ₩3,946 | ₩3,973 | +0.68% | 2.1천 |
|---|
| 2026.04.30 | ₩4,133 | ₩4,140 | ₩3,946 | ₩4,053 | -1.94% | 4.2천 |
|---|
| 2026.04.29 | ₩4,026 | ₩4,026 | ₩3,961 | ₩4,013 | -0.33% | 5.8천 |
|---|
| 2026.04.28 | ₩4,133 | ₩4,200 | ₩4,113 | ₩4,187 | +1.29% | 4.1천 |
|---|
| 2026.04.27 | ₩4,334 | ₩4,334 | ₩4,053 | ₩4,053 | -6.48% | 1.1만 |
|---|
| 2026.04.24 | ₩4,077 | ₩4,167 | ₩4,053 | ₩4,080 | +0.07% | 8.1천 |
|---|
| 2026.04.23 | ₩4,374 | ₩4,374 | ₩4,040 | ₩4,187 | -4.28% | 1.7만 |
|---|
| 2026.04.22 | ₩4,280 | ₩4,481 | ₩4,200 | ₩4,200 | -1.87% | 1.8만 |
|---|
| 2026.04.21 | ₩4,508 | ₩4,508 | ₩4,173 | ₩4,187 | -7.12% | 9.1천 |
|---|
| 2026.04.20 | ₩4,682 | ₩4,708 | ₩4,414 | ₩4,548 | -2.86% | 2만 |
|---|
| 2026.04.17 | ₩4,708 | ₩4,829 | ₩4,414 | ₩4,722 | +0.28% | 4.5만 |
|---|
| 2026.04.16 | ₩4,535 | ₩4,922 | ₩4,457 | ₩4,762 | +5.01% | 3.7만 |
|---|
| 2026.04.15 | ₩4,347 | ₩4,548 | ₩4,321 | ₩4,521 | +4.00% | 6.7천 |
|---|
| 2026.04.14 | ₩4,160 | ₩4,387 | ₩4,160 | ₩4,361 | +4.82% | 1.5만 |
|---|
| 2026.04.13 | ₩4,066 | ₩4,160 | ₩3,939 | ₩4,160 | +2.30% | 1.2만 |
|---|
| 2026.04.10 | ₩4,093 | ₩4,260 | ₩4,080 | ₩4,093 | 0.00% | 2.3만 |
|---|
| 2026.04.09 | ₩4,120 | ₩4,214 | ₩4,093 | ₩4,214 | +2.27% | 1.3만 |
|---|
| 2026.04.08 | ₩4,401 | ₩4,401 | ₩4,080 | ₩4,080 | -7.29% | 2.9만 |
|---|
| 2026.04.07 | ₩4,147 | ₩4,307 | ₩3,999 | ₩4,280 | +3.23% | 2.7만 |
|---|
| 2026.04.06 | ₩4,053 | ₩4,267 | ₩3,985 | ₩4,220 | +4.13% | 1.3만 |
|---|
| 2026.04.02 | ₩3,732 | ₩4,120 | ₩3,612 | ₩4,026 | +7.89% | 1.2만 |
|---|
| 2026.04.01 | ₩3,732 | ₩3,852 | ₩3,668 | ₩3,772 | +1.08% | 7천 |
|---|
| 2026.03.31 | ₩3,638 | ₩3,732 | ₩3,558 | ₩3,585 | -1.47% | 8.3천 |
|---|
| 2026.03.30 | ₩3,678 | ₩3,685 | ₩3,545 | ₩3,571 | -2.91% | 1.2만 |
|---|
| 2026.03.27 | ₩3,705 | ₩3,752 | ₩3,638 | ₩3,638 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩3,933 | ₩3,991 | ₩3,705 | ₩3,745 | -4.76% | 1.3만 |
|---|
| 2026.03.25 | ₩4,040 | ₩4,040 | ₩3,946 | ₩3,999 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩4,053 | ₩4,127 | ₩3,959 | ₩3,999 | -1.32% | 9.6천 |
|---|
| 2026.03.23 | ₩4,414 | ₩4,414 | ₩3,979 | ₩4,187 | -5.15% | 1.2만 |
|---|
| 2026.03.20 | ₩4,040 | ₩4,361 | ₩3,959 | ₩4,361 | +7.95% | 3.4만 |
|---|
| 2026.03.19 | ₩4,173 | ₩4,214 | ₩3,906 | ₩4,053 | -2.88% | 8.5천 |
|---|
| 2026.03.18 | ₩4,187 | ₩4,187 | ₩3,919 | ₩4,173 | -0.32% | 2.2만 |
|---|
| 2026.03.17 | ₩4,334 | ₩4,387 | ₩3,772 | ₩4,173 | -3.70% | 4.2만 |
|---|
| 2026.03.16 | ₩3,852 | ₩4,668 | ₩3,707 | ₩4,521 | +17.36% | 11.7만 |
|---|
| 2026.03.13 | ₩3,866 | ₩3,866 | ₩3,464 | ₩3,756 | -2.84% | 6.7만 |
|---|
| 2026.03.12 | ₩3,571 | ₩3,571 | ₩3,357 | ₩3,431 | -3.93% | 2.9만 |
|---|
| 2026.03.11 | ₩3,545 | ₩3,545 | ₩3,304 | ₩3,518 | -0.75% | 1.5만 |
|---|
| 2026.03.10 | ₩3,245 | ₩3,545 | ₩3,237 | ₩3,531 | +8.82% | 10.6만 |
|---|
| 2026.03.09 | ₩2,956 | ₩3,103 | ₩2,943 | ₩3,090 | +4.52% | 5.6천 |
|---|
| 2026.03.06 | ₩3,063 | ₩3,221 | ₩3,036 | ₩3,063 | 0.00% | 3.5천 |
|---|
| 2026.03.05 | ₩2,970 | ₩3,197 | ₩2,970 | ₩3,036 | +2.25% | 3.6천 |
|---|
| 2026.03.04 | ₩3,011 | ₩3,250 | ₩2,943 | ₩3,237 | +7.51% | 7.8천 |
|---|
| 2026.03.03 | ₩3,250 | ₩3,304 | ₩3,011 | ₩3,117 | -4.12% | 2만 |
|---|
| 2026.03.02 | ₩3,317 | ₩3,411 | ₩3,143 | ₩3,411 | +2.82% | 8.4천 |
|---|
| 2026.02.27 | ₩3,157 | ₩3,451 | ₩3,143 | ₩3,384 | +7.20% | 4.2만 |
|---|
| 2026.02.26 | ₩3,291 | ₩3,291 | ₩3,090 | ₩3,237 | -1.63% | 1.3만 |
|---|
| 2026.02.25 | ₩3,157 | ₩3,277 | ₩3,079 | ₩3,264 | +3.39% | 8.9천 |
|---|
| 2026.02.24 | ₩3,023 | ₩3,157 | ₩2,959 | ₩3,157 | +4.42% | 1.5만 |
|---|
| 2026.02.23 | ₩2,983 | ₩3,090 | ₩2,959 | ₩3,023 | +1.35% | 7.8천 |
|---|
| 2026.02.20 | ₩2,943 | ₩3,010 | ₩2,943 | ₩3,010 | +2.27% | 3.1천 |
|---|
| 2026.02.19 | ₩3,077 | ₩3,103 | ₩2,970 | ₩3,050 | -0.87% | 2.6만 |
|---|
| 2026.02.18 | ₩3,023 | ₩3,224 | ₩2,976 | ₩3,143 | +3.98% | 2.9만 |
|---|
| 2026.02.17 | ₩2,903 | ₩2,943 | ₩2,889 | ₩2,916 | +0.46% | 9.7천 |
|---|
| 2026.02.13 | ₩3,210 | ₩3,288 | ₩2,889 | ₩2,908 | -9.42% | 4만 |
|---|
| 2026.02.12 | ₩2,863 | ₩3,331 | ₩2,809 | ₩3,197 | +11.68% | 11.1만 |
|---|
| 2026.02.11 | ₩2,876 | ₩2,876 | ₩2,782 | ₩2,863 | -0.47% | 1.6만 |
|---|
| 2026.02.10 | ₩2,816 | ₩2,849 | ₩2,769 | ₩2,849 | +1.19% | 7.1천 |
|---|
| 2026.02.09 | ₩2,782 | ₩2,849 | ₩2,742 | ₩2,849 | +2.40% | 2.6만 |
|---|
| 2026.02.06 | ₩2,782 | ₩2,868 | ₩2,782 | ₩2,782 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩2,876 | ₩2,876 | ₩2,782 | ₩2,782 | -3.26% | 2.8만 |
|---|
| 2026.02.04 | ₩2,903 | ₩2,949 | ₩2,836 | ₩2,916 | +0.46% | 2.4만 |
|---|
| 2026.02.03 | ₩3,010 | ₩3,036 | ₩2,903 | ₩2,908 | -3.38% | 1.5만 |
|---|
| 2026.02.02 | ₩3,036 | ₩3,051 | ₩2,970 | ₩3,010 | -0.88% | 6.2천 |
|---|
| 2026.01.30 | ₩3,143 | ₩3,143 | ₩2,956 | ₩2,970 | -5.53% | 1.6만 |
|---|
| 2026.01.29 | ₩3,371 | ₩3,371 | ₩3,103 | ₩3,117 | -7.54% | 2.1만 |
|---|
| 2026.01.28 | ₩3,371 | ₩3,478 | ₩3,317 | ₩3,332 | -1.15% | 7.3천 |
|---|
| 2026.01.27 | ₩3,571 | ₩3,598 | ₩3,411 | ₩3,411 | -4.49% | 4.4만 |
|---|
| 2026.01.26 | ₩3,491 | ₩3,531 | ₩3,357 | ₩3,411 | -2.30% | 1.6만 |
|---|
| 2026.01.23 | ₩3,732 | ₩3,732 | ₩3,475 | ₩3,545 | -5.02% | 3.1만 |
|---|
| 2026.01.22 | ₩3,291 | ₩3,705 | ₩3,237 | ₩3,700 | +12.44% | 4.3만 |
|---|
| 2026.01.21 | ₩3,331 | ₩3,411 | ₩3,224 | ₩3,237 | -2.81% | 2.8만 |
|---|
| 2026.01.20 | ₩3,210 | ₩3,384 | ₩3,177 | ₩3,344 | +4.17% | 5.7만 |
|---|
| 2026.01.16 | ₩3,024 | ₩3,331 | ₩2,944 | ₩3,232 | +6.86% | 8.2만 |
|---|
| 2026.01.15 | ₩3,077 | ₩3,077 | ₩2,976 | ₩3,048 | -0.91% | 2.3만 |
|---|
| 2026.01.14 | ₩2,996 | ₩2,996 | ₩2,943 | ₩2,956 | -1.34% | 1.8만 |
|---|
| 2026.01.13 | ₩3,023 | ₩3,036 | ₩2,956 | ₩2,956 | -2.21% | 3.3만 |
|---|
| 2026.01.12 | ₩2,972 | ₩3,090 | ₩2,916 | ₩3,071 | +3.33% | 1.9만 |
|---|
| 2026.01.09 | ₩2,916 | ₩2,990 | ₩2,912 | ₩2,951 | +1.19% | 7.8천 |
|---|
| 2026.01.08 | ₩2,943 | ₩3,008 | ₩2,889 | ₩2,923 | -0.68% | 2만 |
|---|
| 2026.01.07 | ₩2,858 | ₩2,903 | ₩2,822 | ₩2,900 | +1.45% | 7.3천 |
|---|
| 2026.01.06 | ₩2,943 | ₩3,006 | ₩2,809 | ₩2,828 | -3.91% | 2.2만 |
|---|
| 2026.01.05 | ₩2,863 | ₩2,939 | ₩2,849 | ₩2,936 | +2.57% | 1.1만 |
|---|
| 2026.01.02 | ₩2,888 | ₩2,929 | ₩2,822 | ₩2,876 | -0.42% | 1.7만 |
|---|
| 2025.12.31 | ₩2,801 | ₩2,916 | ₩2,801 | ₩2,903 | +3.63% | 1.8만 |
|---|
| 2025.12.30 | ₩2,648 | ₩2,809 | ₩2,648 | ₩2,782 | +5.05% | 2.7만 |
|---|
| 2025.12.29 | ₩2,702 | ₩2,776 | ₩2,608 | ₩2,715 | +0.50% | 3.8만 |
|---|
| 2025.12.26 | ₩2,889 | ₩2,903 | ₩2,689 | ₩2,782 | -3.70% | 5.5만 |
|---|
| 2025.12.24 | ₩2,970 | ₩3,022 | ₩2,943 | ₩2,943 | -0.90% | 7천 |
|---|
| 2025.12.23 | ₩2,903 | ₩3,027 | ₩2,903 | ₩2,983 | +2.76% | 1.4만 |
|---|
| 2025.12.22 | ₩2,943 | ₩3,059 | ₩2,876 | ₩2,996 | +1.82% | 3.5만 |
|---|
| 2025.12.19 | ₩2,769 | ₩2,916 | ₩2,769 | ₩2,876 | +3.86% | 2.6만 |
|---|
| 2025.12.18 | ₩2,675 | ₩2,809 | ₩2,648 | ₩2,755 | +3.00% | 2.7만 |
|---|
| 2025.12.17 | ₩2,722 | ₩2,782 | ₩2,555 | ₩2,702 | -0.74% | 5.5만 |
|---|
| 2025.12.16 | ₩3,117 | ₩3,117 | ₩2,541 | ₩2,769 | -11.16% | 8만 |
|---|
| 2025.12.15 | ₩3,210 | ₩3,210 | ₩3,010 | ₩3,117 | -2.92% | 5.4만 |
|---|
| 2025.12.12 | ₩3,237 | ₩3,384 | ₩3,224 | ₩3,264 | +0.83% | 2.2만 |
|---|
| 2025.12.11 | ₩3,210 | ₩3,291 | ₩3,130 | ₩3,237 | +0.83% | 3.1만 |
|---|
| 2025.12.10 | ₩3,531 | ₩3,531 | ₩3,090 | ₩3,210 | -9.09% | 8.2만 |
|---|
| 2025.12.09 | ₩3,197 | ₩3,331 | ₩3,170 | ₩3,295 | +3.05% | 1.6만 |
|---|
| 2025.12.08 | ₩3,384 | ₩3,384 | ₩3,170 | ₩3,264 | -3.56% | 2.8만 |
|---|
| 2025.12.05 | ₩3,411 | ₩3,491 | ₩3,304 | ₩3,384 | -0.78% | 2.2만 |
|---|
| 2025.12.04 | ₩3,237 | ₩3,398 | ₩3,157 | ₩3,398 | +4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩3,558 | ₩3,558 | ₩3,090 | ₩3,237 | -9.02% | 6.5만 |
|---|
| 2025.12.02 | ₩3,371 | ₩3,371 | ₩3,212 | ₩3,277 | -2.78% | 1.4만 |
|---|
| 2025.12.01 | ₩3,478 | ₩3,609 | ₩3,277 | ₩3,277 | -5.77% | 3.7만 |
|---|
| 2025.11.28 | ₩3,505 | ₩3,640 | ₩3,424 | ₩3,518 | +0.38% | 3.7만 |
|---|
| 2025.11.26 | ₩3,398 | ₩3,585 | ₩3,319 | ₩3,451 | +1.57% | 2.3만 |
|---|
| 2025.11.25 | ₩3,224 | ₩3,391 | ₩3,224 | ₩3,371 | +4.56% | 1.9만 |
|---|
| 2025.11.24 | ₩3,170 | ₩3,443 | ₩3,170 | ₩3,291 | +3.80% | 5.5만 |
|---|
| 2025.11.21 | ₩3,063 | ₩3,264 | ₩3,063 | ₩3,237 | +5.68% | 4.1만 |
|---|
| 2025.11.20 | ₩3,464 | ₩3,464 | ₩3,062 | ₩3,090 | -10.81% | 10.1만 |
|---|
| 2025.11.19 | ₩3,344 | ₩3,638 | ₩3,344 | ₩3,398 | +1.60% | 20.9만 |
|---|
| 2025.11.18 | ₩3,364 | ₩3,505 | ₩3,224 | ₩3,438 | +2.19% | 4만 |
|---|
| 2025.11.17 | ₩3,424 | ₩3,585 | ₩3,277 | ₩3,331 | -2.73% | 5.1만 |
|---|
| 2025.11.14 | ₩3,357 | ₩3,612 | ₩3,357 | ₩3,478 | +3.59% | 4.7만 |
|---|
| 2025.11.13 | ₩3,491 | ₩3,598 | ₩3,398 | ₩3,438 | -1.53% | 4.5만 |
|---|
| 2025.11.12 | ₩3,732 | ₩3,732 | ₩3,478 | ₩3,531 | -5.38% | 3.5만 |
|---|
| 2025.11.11 | ₩3,558 | ₩3,692 | ₩3,359 | ₩3,652 | +2.63% | 3.2만 |
|---|
| 2025.11.10 | ₩3,505 | ₩3,705 | ₩3,471 | ₩3,545 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩3,625 | ₩3,745 | ₩3,291 | ₩3,451 | -4.80% | 8.4만 |
|---|
| 2025.11.06 | ₩3,692 | ₩3,719 | ₩3,558 | ₩3,638 | -1.45% | 4.5만 |
|---|
| 2025.11.05 | ₩3,826 | ₩3,839 | ₩3,678 | ₩3,705 | -3.15% | 5.8만 |
|---|
| 2025.11.04 | ₩4,120 | ₩4,173 | ₩3,812 | ₩3,812 | -7.47% | 6.1만 |
|---|
| 2025.11.03 | ₩4,414 | ₩4,481 | ₩4,160 | ₩4,173 | -5.45% | 5.9만 |
|---|
| 2025.10.31 | ₩4,401 | ₩4,615 | ₩4,361 | ₩4,468 | +1.52% | 5.9만 |
|---|
| 2025.10.30 | ₩4,494 | ₩4,575 | ₩4,361 | ₩4,401 | -2.08% | 5.2만 |
|---|
| 2025.10.29 | ₩4,842 | ₩4,842 | ₩4,414 | ₩4,575 | -5.52% | 12.8만 |
|---|
| 2025.10.28 | ₩4,989 | ₩4,989 | ₩4,601 | ₩4,789 | -4.02% | 13.7만 |
|---|
| 2025.10.27 | ₩5,364 | ₩5,498 | ₩4,829 | ₩5,016 | -6.48% | 11.3만 |
|---|
| 2025.10.24 | ₩5,324 | ₩5,551 | ₩5,083 | ₩5,364 | +0.75% | 8만 |
|---|
| 2025.10.23 | ₩4,976 | ₩5,217 | ₩4,896 | ₩5,163 | +3.76% | 10.7만 |
|---|
| 2025.10.22 | ₩5,123 | ₩5,150 | ₩4,762 | ₩4,963 | -3.13% | 13.4만 |
|---|
| 2025.10.21 | ₩5,484 | ₩5,678 | ₩5,083 | ₩5,177 | -5.61% | 15.5만 |
|---|
| 2025.10.20 | ₩5,752 | ₩6,033 | ₩5,417 | ₩5,484 | -4.65% | 9.1만 |
|---|
| 2025.10.17 | ₩5,725 | ₩5,926 | ₩5,551 | ₩5,631 | -1.64% | 8.1만 |
|---|
| 2025.10.16 | ₩6,434 | ₩6,541 | ₩5,698 | ₩5,872 | -8.73% | 13.7만 |
|---|
| 2025.10.15 | ₩6,849 | ₩7,063 | ₩6,108 | ₩6,434 | -6.05% | 18.9만 |
|---|
| 2025.10.14 | ₩6,996 | ₩7,892 | ₩6,615 | ₩6,782 | -3.06% | 25.9만 |
|---|
| 2025.10.13 | ₩8,601 | ₩8,715 | ₩7,183 | ₩7,183 | -16.49% | 37.4만 |
|---|
| 2025.10.10 | ₩11,865 | ₩11,865 | ₩7,825 | ₩8,467 | -28.64% | 99.9만 |
|---|