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 | ₩2,933 | ₩2,981 | ₩2,846 | ₩2,846 | -2.96% | 1만 |
| 2026.10.08 | ₩2,913 | ₩2,913 | ₩2,806 | ₩2,833 | -2.75% | 1.4만 |
| 2026.10.07 | ₩2,819 | ₩2,953 | ₩2,819 | ₩2,953 | +4.74% | 1.6만 |
| 2026.10.06 | ₩2,926 | ₩3,128 | ₩2,806 | ₩2,833 | -3.20% | 1.5만 |
| 2026.10.05 | ₩2,980 | ₩3,060 | ₩2,926 | ₩2,940 | -1.35% | 9.5천 |
| 2026.10.02 | ₩3,073 | ₩3,113 | ₩2,819 | ₩2,993 | -2.61% | 4.3만 |
| 2026.10.01 | ₩3,120 | ₩3,120 | ₩2,953 | ₩2,993 | -4.07% | 1.3만 |
| 2026.09.30 | ₩3,020 | ₩3,120 | ₩2,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,100 |
| +2.65% |
| 3만 |
| 2026.09.29 | ₩3,127 | ₩3,140 | ₩3,006 | ₩3,020 | -3.42% | 1.2만 |
|---|
| 2026.09.28 | ₩3,167 | ₩3,307 | ₩2,980 | ₩3,113 | -1.69% | 3.5만 |
|---|
| 2026.09.25 | ₩3,234 | ₩3,381 | ₩3,113 | ₩3,193 | -1.24% | 5.1만 |
|---|
| 2026.09.24 | ₩3,421 | ₩3,421 | ₩3,046 | ₩3,300 | -3.52% | 6.4만 |
|---|
| 2026.09.23 | ₩3,541 | ₩3,541 | ₩3,247 | ₩3,367 | -4.91% | 9만 |
|---|
| 2026.09.22 | ₩3,995 | ₩3,995 | ₩3,255 | ₩3,434 | -14.05% | 15.3만 |
|---|
| 2026.09.21 | ₩3,755 | ₩4,142 | ₩3,741 | ₩3,995 | +6.41% | 14.6만 |
|---|
| 2026.09.18 | ₩3,340 | ₩3,741 | ₩3,073 | ₩3,701 | +10.80% | 41.4만 |
|---|
| 2026.09.17 | ₩3,033 | ₩3,287 | ₩2,873 | ₩3,287 | +8.37% | 66.8만 |
|---|
| 2026.09.16 | ₩3,674 | ₩3,727 | ₩2,499 | ₩2,926 | -20.36% | 151.5만 |
|---|
| 2026.09.15 | ₩5,786 | ₩5,786 | ₩5,462 | ₩5,705 | -1.39% | 5.9천 |
|---|
| 2026.09.14 | ₩5,345 | ₩5,786 | ₩5,147 | ₩5,786 | +8.25% | 6.7만 |
|---|
| 2026.09.11 | ₩5,438 | ₩5,492 | ₩5,127 | ₩5,211 | -4.18% | 3.8만 |
|---|
| 2026.09.10 | ₩5,545 | ₩5,612 | ₩5,425 | ₩5,438 | -1.93% | 1.6만 |
|---|
| 2026.09.09 | ₩5,692 | ₩5,746 | ₩5,492 | ₩5,632 | -1.06% | 2.7만 |
|---|
| 2026.09.08 | ₩6,240 | ₩6,360 | ₩5,345 | ₩5,719 | -8.35% | 8.6만 |
|---|
| 2026.09.04 | ₩6,320 | ₩6,553 | ₩5,893 | ₩6,240 | -1.27% | 7.9만 |
|---|
| 2026.09.03 | ₩5,705 | ₩6,599 | ₩5,705 | ₩6,187 | +8.43% | 13.9만 |
|---|
| 2026.09.02 | ₩5,652 | ₩5,922 | ₩5,452 | ₩5,679 | +0.47% | 2.5만 |
|---|
| 2026.09.01 | ₩5,612 | ₩5,679 | ₩5,345 | ₩5,652 | +0.71% | 2.6만 |
|---|
| 2026.08.31 | ₩5,331 | ₩5,746 | ₩5,283 | ₩5,599 | +5.01% | 3만 |
|---|
| 2026.08.28 | ₩5,358 | ₩5,425 | ₩5,211 | ₩5,318 | -0.75% | 2만 |
|---|
| 2026.08.27 | ₩5,224 | ₩5,345 | ₩5,158 | ₩5,305 | +1.53% | 2.4만 |
|---|
| 2026.08.26 | ₩5,051 | ₩5,184 | ₩4,944 | ₩5,158 | +2.12% | 2.2만 |
|---|
| 2026.08.25 | ₩5,091 | ₩5,104 | ₩4,784 | ₩5,104 | +0.26% | 2.7만 |
|---|
| 2026.08.24 | ₩4,997 | ₩5,412 | ₩4,717 | ₩5,091 | +1.87% | 10.3만 |
|---|
| 2026.08.21 | ₩4,490 | ₩4,984 | ₩4,249 | ₩4,797 | +6.85% | 8.4만 |
|---|
| 2026.08.20 | ₩4,556 | ₩4,556 | ₩4,383 | ₩4,530 | -0.59% | 9.3천 |
|---|
| 2026.08.19 | ₩4,329 | ₩4,490 | ₩4,249 | ₩4,490 | +3.70% | 1.5만 |
|---|
| 2026.08.18 | ₩4,302 | ₩4,343 | ₩4,249 | ₩4,343 | +0.93% | 5.5천 |
|---|
| 2026.08.17 | ₩4,369 | ₩4,369 | ₩4,249 | ₩4,356 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩4,218 | ₩4,383 | ₩4,217 | ₩4,383 | +3.90% | 6.7천 |
|---|
| 2026.08.13 | ₩4,383 | ₩4,409 | ₩4,156 | ₩4,396 | +0.30% | 1.1만 |
|---|
| 2026.08.12 | ₩4,409 | ₩4,409 | ₩4,222 | ₩4,409 | 0.00% | 1.3만 |
|---|
| 2026.08.11 | ₩4,129 | ₩4,396 | ₩4,089 | ₩4,302 | +4.21% | 2.2만 |
|---|
| 2026.08.10 | ₩4,156 | ₩4,236 | ₩4,035 | ₩4,129 | -0.64% | 3.1만 |
|---|
| 2026.08.07 | ₩3,835 | ₩4,343 | ₩3,715 | ₩4,236 | +10.45% | 81.4만 |
|---|
| 2026.08.06 | ₩3,915 | ₩3,955 | ₩3,791 | ₩3,808 | -2.73% | 1.9만 |
|---|
| 2026.08.05 | ₩3,808 | ₩3,968 | ₩3,648 | ₩3,955 | +3.86% | 6.6만 |
|---|
| 2026.08.04 | ₩3,728 | ₩3,982 | ₩3,661 | ₩3,755 | +0.72% | 6.8만 |
|---|
| 2026.08.03 | ₩3,624 | ₩3,728 | ₩3,315 | ₩3,554 | -1.92% | 12.9만 |
|---|
| 2026.07.31 | ₩3,381 | ₩3,514 | ₩3,381 | ₩3,387 | +0.20% | 8.8천 |
|---|
| 2026.07.30 | ₩3,260 | ₩3,407 | ₩3,220 | ₩3,407 | +4.51% | 1만 |
|---|
| 2026.07.29 | ₩3,381 | ₩3,381 | ₩3,207 | ₩3,314 | -1.98% | 2.3천 |
|---|
| 2026.07.28 | ₩3,394 | ₩3,411 | ₩3,167 | ₩3,340 | -1.57% | 1.9만 |
|---|
| 2026.07.27 | ₩3,354 | ₩3,431 | ₩3,340 | ₩3,340 | -0.40% | 3.1천 |
|---|
| 2026.07.24 | ₩3,439 | ₩3,642 | ₩3,274 | ₩3,528 | +2.56% | 5.6만 |
|---|
| 2026.07.23 | ₩3,525 | ₩3,641 | ₩3,409 | ₩3,588 | +1.78% | 2.2만 |
|---|
| 2026.07.22 | ₩3,641 | ₩3,674 | ₩3,554 | ₩3,568 | -2.02% | 6.5천 |
|---|
| 2026.07.21 | ₩3,862 | ₩3,991 | ₩3,581 | ₩3,608 | -6.57% | 4만 |
|---|
| 2026.07.20 | ₩3,821 | ₩3,955 | ₩3,741 | ₩3,755 | -1.75% | 8.9천 |
|---|
| 2026.07.17 | ₩3,755 | ₩3,942 | ₩3,705 | ₩3,717 | -1.00% | 1.4만 |
|---|
| 2026.07.16 | ₩3,708 | ₩3,862 | ₩3,637 | ₩3,755 | +1.26% | 1.4만 |
|---|
| 2026.07.15 | ₩3,995 | ₩3,995 | ₩3,862 | ₩3,875 | -3.01% | 2만 |
|---|
| 2026.07.14 | ₩3,674 | ₩4,102 | ₩3,674 | ₩4,009 | +9.09% | 2.2만 |
|---|
| 2026.07.13 | ₩3,634 | ₩3,792 | ₩3,608 | ₩3,768 | +3.68% | 1.1만 |
|---|
| 2026.07.10 | ₩3,614 | ₩3,661 | ₩3,614 | ₩3,654 | +1.11% | 5.6천 |
|---|
| 2026.07.09 | ₩3,661 | ₩3,808 | ₩3,594 | ₩3,708 | +1.28% | 3.9만 |
|---|
| 2026.07.08 | ₩3,781 | ₩3,781 | ₩3,569 | ₩3,621 | -4.24% | 1.7만 |
|---|
| 2026.07.07 | ₩3,960 | ₩3,960 | ₩3,795 | ₩3,862 | -2.50% | 1.4만 |
|---|
| 2026.07.06 | ₩3,781 | ₩3,942 | ₩3,715 | ₩3,808 | +0.71% | 1.5만 |
|---|
| 2026.07.02 | ₩3,928 | ₩4,165 | ₩3,688 | ₩3,701 | -5.78% | 1.2만 |
|---|
| 2026.07.01 | ₩3,848 | ₩3,928 | ₩3,808 | ₩3,928 | +2.08% | 8.2천 |
|---|
| 2026.06.30 | ₩3,956 | ₩4,075 | ₩3,661 | ₩3,888 | -1.72% | 5.1만 |
|---|
| 2026.06.29 | ₩3,915 | ₩4,015 | ₩3,808 | ₩3,808 | -2.73% | 5.3천 |
|---|
| 2026.06.26 | ₩3,868 | ₩4,049 | ₩3,868 | ₩3,935 | +1.73% | 9.1천 |
|---|
| 2026.06.25 | ₩3,968 | ₩3,968 | ₩3,768 | ₩3,768 | -5.05% | 1.6천 |
|---|
| 2026.06.24 | ₩3,858 | ₩3,968 | ₩3,815 | ₩3,875 | +0.45% | 2.1만 |
|---|
| 2026.06.23 | ₩3,674 | ₩3,942 | ₩3,674 | ₩3,875 | +5.45% | 2.8만 |
|---|
| 2026.06.22 | ₩3,688 | ₩3,928 | ₩3,688 | ₩3,928 | +6.52% | 1.1만 |
|---|
| 2026.06.18 | ₩4,102 | ₩4,102 | ₩3,741 | ₩3,741 | -8.79% | 8천 |
|---|
| 2026.06.17 | ₩4,009 | ₩4,102 | ₩4,009 | ₩4,022 | +0.33% | 4.9천 |
|---|
| 2026.06.16 | ₩4,316 | ₩4,316 | ₩4,069 | ₩4,089 | -5.26% | 6만 |
|---|
| 2026.06.15 | ₩4,286 | ₩4,393 | ₩4,276 | ₩4,329 | +1.00% | 2.1만 |
|---|
| 2026.06.12 | ₩4,049 | ₩4,363 | ₩4,049 | ₩4,276 | +5.61% | 4.7만 |
|---|
| 2026.06.11 | ₩4,022 | ₩4,169 | ₩4,009 | ₩4,009 | -0.33% | 7.7천 |
|---|
| 2026.06.10 | ₩4,009 | ₩4,089 | ₩4,002 | ₩4,009 | 0.00% | 7천 |
|---|
| 2026.06.09 | ₩4,115 | ₩4,129 | ₩4,009 | ₩4,119 | +0.10% | 5.9천 |
|---|
| 2026.06.08 | ₩4,156 | ₩4,343 | ₩4,129 | ₩4,129 | -0.64% | 6.1천 |
|---|
| 2026.06.05 | ₩4,463 | ₩4,543 | ₩4,019 | ₩4,129 | -7.49% | 1.2만 |
|---|
| 2026.06.04 | ₩4,463 | ₩4,670 | ₩4,463 | ₩4,583 | +2.69% | 5.8만 |
|---|
| 2026.06.03 | ₩4,463 | ₩4,590 | ₩4,463 | ₩4,463 | 0.00% | 1.6만 |
|---|
| 2026.06.02 | ₩4,396 | ₩4,610 | ₩4,383 | ₩4,516 | +2.74% | 4만 |
|---|
| 2026.06.01 | ₩4,269 | ₩4,423 | ₩4,075 | ₩4,423 | +3.60% | 3.1만 |
|---|
| 2026.05.29 | ₩4,102 | ₩4,209 | ₩4,089 | ₩4,209 | +2.61% | 6.4천 |
|---|
| 2026.05.28 | ₩4,075 | ₩4,115 | ₩3,908 | ₩4,115 | +0.98% | 9.9천 |
|---|
| 2026.05.27 | ₩4,122 | ₩4,122 | ₩4,022 | ₩4,115 | -0.16% | 4천 |
|---|
| 2026.05.26 | ₩4,062 | ₩4,142 | ₩3,982 | ₩4,097 | +0.86% | 1.2만 |
|---|
| 2026.05.22 | ₩3,928 | ₩4,047 | ₩3,741 | ₩4,047 | +3.03% | 2만 |
|---|
| 2026.05.21 | ₩3,821 | ₩3,928 | ₩3,674 | ₩3,928 | +2.80% | 9.9천 |
|---|
| 2026.05.20 | ₩3,988 | ₩3,995 | ₩3,788 | ₩3,788 | -5.03% | 7.2천 |
|---|
| 2026.05.19 | ₩3,848 | ₩3,982 | ₩3,848 | ₩3,875 | +0.69% | 2.9천 |
|---|
| 2026.05.18 | ₩3,942 | ₩4,062 | ₩3,842 | ₩3,915 | -0.68% | 3.8천 |
|---|
| 2026.05.15 | ₩4,122 | ₩4,196 | ₩3,979 | ₩4,067 | -1.33% | 6.2천 |
|---|
| 2026.05.14 | ₩4,196 | ₩4,249 | ₩3,942 | ₩4,156 | -0.96% | 7.4천 |
|---|
| 2026.05.13 | ₩3,942 | ₩4,276 | ₩3,942 | ₩4,249 | +7.80% | 1.6만 |
|---|
| 2026.05.12 | ₩4,142 | ₩4,142 | ₩3,975 | ₩4,042 | -2.42% | 5.4천 |
|---|
| 2026.05.11 | ₩4,182 | ₩4,474 | ₩4,182 | ₩4,196 | +0.32% | 9.6천 |
|---|
| 2026.05.08 | ₩4,142 | ₩4,316 | ₩4,089 | ₩4,102 | -0.97% | 9.7천 |
|---|
| 2026.05.07 | ₩4,206 | ₩4,369 | ₩4,169 | ₩4,169 | -0.89% | 1.1만 |
|---|
| 2026.05.06 | ₩4,129 | ₩4,369 | ₩4,115 | ₩4,236 | +2.59% | 1.5만 |
|---|
| 2026.05.05 | ₩3,955 | ₩4,400 | ₩3,942 | ₩4,129 | +4.39% | 7.5만 |
|---|
| 2026.05.04 | ₩3,942 | ₩3,955 | ₩3,915 | ₩3,955 | +0.34% | 2.7천 |
|---|
| 2026.05.01 | ₩3,942 | ₩3,975 | ₩3,942 | ₩3,968 | +0.68% | 2.1천 |
|---|
| 2026.04.30 | ₩4,129 | ₩4,135 | ₩3,942 | ₩4,049 | -1.94% | 4.2천 |
|---|
| 2026.04.29 | ₩4,022 | ₩4,022 | ₩3,956 | ₩4,009 | -0.33% | 5.8천 |
|---|
| 2026.04.28 | ₩4,129 | ₩4,196 | ₩4,109 | ₩4,182 | +1.29% | 4.1천 |
|---|
| 2026.04.27 | ₩4,329 | ₩4,329 | ₩4,049 | ₩4,049 | -6.48% | 1.1만 |
|---|
| 2026.04.24 | ₩4,073 | ₩4,162 | ₩4,049 | ₩4,075 | +0.07% | 8.1천 |
|---|
| 2026.04.23 | ₩4,369 | ₩4,369 | ₩4,035 | ₩4,182 | -4.28% | 1.7만 |
|---|
| 2026.04.22 | ₩4,276 | ₩4,476 | ₩4,196 | ₩4,196 | -1.87% | 1.8만 |
|---|
| 2026.04.21 | ₩4,503 | ₩4,503 | ₩4,169 | ₩4,182 | -7.12% | 9.1천 |
|---|
| 2026.04.20 | ₩4,677 | ₩4,703 | ₩4,409 | ₩4,543 | -2.86% | 2만 |
|---|
| 2026.04.17 | ₩4,703 | ₩4,824 | ₩4,409 | ₩4,717 | +0.28% | 4.5만 |
|---|
| 2026.04.16 | ₩4,530 | ₩4,917 | ₩4,452 | ₩4,757 | +5.01% | 3.7만 |
|---|
| 2026.04.15 | ₩4,343 | ₩4,543 | ₩4,316 | ₩4,516 | +4.00% | 6.7천 |
|---|
| 2026.04.14 | ₩4,156 | ₩4,383 | ₩4,156 | ₩4,356 | +4.82% | 1.5만 |
|---|
| 2026.04.13 | ₩4,062 | ₩4,156 | ₩3,935 | ₩4,156 | +2.30% | 1.2만 |
|---|
| 2026.04.10 | ₩4,089 | ₩4,256 | ₩4,075 | ₩4,089 | 0.00% | 2.3만 |
|---|
| 2026.04.09 | ₩4,115 | ₩4,209 | ₩4,089 | ₩4,209 | +2.27% | 1.3만 |
|---|
| 2026.04.08 | ₩4,396 | ₩4,396 | ₩4,075 | ₩4,075 | -7.29% | 2.9만 |
|---|
| 2026.04.07 | ₩4,142 | ₩4,302 | ₩3,995 | ₩4,276 | +3.23% | 2.7만 |
|---|
| 2026.04.06 | ₩4,049 | ₩4,262 | ₩3,980 | ₩4,216 | +4.13% | 1.3만 |
|---|
| 2026.04.02 | ₩3,728 | ₩4,115 | ₩3,608 | ₩4,022 | +7.89% | 1.2만 |
|---|
| 2026.04.01 | ₩3,728 | ₩3,848 | ₩3,664 | ₩3,768 | +1.08% | 7천 |
|---|
| 2026.03.31 | ₩3,634 | ₩3,728 | ₩3,554 | ₩3,581 | -1.47% | 8.3천 |
|---|
| 2026.03.30 | ₩3,674 | ₩3,681 | ₩3,541 | ₩3,568 | -2.91% | 1.2만 |
|---|
| 2026.03.27 | ₩3,701 | ₩3,748 | ₩3,634 | ₩3,634 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩3,928 | ₩3,987 | ₩3,701 | ₩3,741 | -4.76% | 1.3만 |
|---|
| 2026.03.25 | ₩4,035 | ₩4,035 | ₩3,942 | ₩3,995 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩4,049 | ₩4,122 | ₩3,955 | ₩3,995 | -1.32% | 9.6천 |
|---|
| 2026.03.23 | ₩4,409 | ₩4,409 | ₩3,975 | ₩4,182 | -5.15% | 1.2만 |
|---|
| 2026.03.20 | ₩4,035 | ₩4,356 | ₩3,955 | ₩4,356 | +7.95% | 3.4만 |
|---|
| 2026.03.19 | ₩4,169 | ₩4,209 | ₩3,902 | ₩4,049 | -2.88% | 8.5천 |
|---|
| 2026.03.18 | ₩4,182 | ₩4,182 | ₩3,915 | ₩4,169 | -0.32% | 2.2만 |
|---|
| 2026.03.17 | ₩4,329 | ₩4,383 | ₩3,768 | ₩4,169 | -3.70% | 4.2만 |
|---|
| 2026.03.16 | ₩3,848 | ₩4,663 | ₩3,703 | ₩4,516 | +17.36% | 11.7만 |
|---|
| 2026.03.13 | ₩3,862 | ₩3,862 | ₩3,461 | ₩3,752 | -2.84% | 6.7만 |
|---|
| 2026.03.12 | ₩3,568 | ₩3,568 | ₩3,354 | ₩3,427 | -3.93% | 2.9만 |
|---|
| 2026.03.11 | ₩3,541 | ₩3,541 | ₩3,300 | ₩3,514 | -0.75% | 1.5만 |
|---|
| 2026.03.10 | ₩3,242 | ₩3,541 | ₩3,234 | ₩3,528 | +8.82% | 10.6만 |
|---|
| 2026.03.09 | ₩2,953 | ₩3,100 | ₩2,940 | ₩3,087 | +4.52% | 5.6천 |
|---|
| 2026.03.06 | ₩3,060 | ₩3,218 | ₩3,033 | ₩3,060 | 0.00% | 3.5천 |
|---|
| 2026.03.05 | ₩2,966 | ₩3,193 | ₩2,966 | ₩3,033 | +2.25% | 3.6천 |
|---|
| 2026.03.04 | ₩3,008 | ₩3,247 | ₩2,940 | ₩3,234 | +7.51% | 7.8천 |
|---|
| 2026.03.03 | ₩3,247 | ₩3,300 | ₩3,008 | ₩3,113 | -4.12% | 2만 |
|---|
| 2026.03.02 | ₩3,314 | ₩3,407 | ₩3,140 | ₩3,407 | +2.82% | 8.4천 |
|---|
| 2026.02.27 | ₩3,153 | ₩3,447 | ₩3,140 | ₩3,381 | +7.20% | 4.2만 |
|---|
| 2026.02.26 | ₩3,287 | ₩3,287 | ₩3,087 | ₩3,234 | -1.63% | 1.3만 |
|---|
| 2026.02.25 | ₩3,153 | ₩3,274 | ₩3,076 | ₩3,260 | +3.39% | 8.9천 |
|---|
| 2026.02.24 | ₩3,020 | ₩3,153 | ₩2,956 | ₩3,153 | +4.42% | 1.5만 |
|---|
| 2026.02.23 | ₩2,980 | ₩3,087 | ₩2,956 | ₩3,020 | +1.35% | 7.8천 |
|---|
| 2026.02.20 | ₩2,940 | ₩3,006 | ₩2,940 | ₩3,006 | +2.27% | 3.1천 |
|---|
| 2026.02.19 | ₩3,073 | ₩3,100 | ₩2,966 | ₩3,046 | -0.87% | 2.6만 |
|---|
| 2026.02.18 | ₩3,020 | ₩3,220 | ₩2,973 | ₩3,140 | +3.98% | 2.9만 |
|---|
| 2026.02.17 | ₩2,900 | ₩2,940 | ₩2,886 | ₩2,913 | +0.46% | 9.7천 |
|---|
| 2026.02.13 | ₩3,207 | ₩3,284 | ₩2,886 | ₩2,905 | -9.42% | 4만 |
|---|
| 2026.02.12 | ₩2,859 | ₩3,327 | ₩2,806 | ₩3,193 | +11.68% | 11.1만 |
|---|
| 2026.02.11 | ₩2,873 | ₩2,873 | ₩2,779 | ₩2,859 | -0.47% | 1.6만 |
|---|
| 2026.02.10 | ₩2,813 | ₩2,846 | ₩2,766 | ₩2,846 | +1.19% | 7.1천 |
|---|
| 2026.02.09 | ₩2,779 | ₩2,846 | ₩2,739 | ₩2,846 | +2.40% | 2.6만 |
|---|
| 2026.02.06 | ₩2,779 | ₩2,865 | ₩2,779 | ₩2,779 | 0.00% | 1만 |
|---|
| 2026.02.05 | ₩2,873 | ₩2,873 | ₩2,779 | ₩2,779 | -3.26% | 2.8만 |
|---|
| 2026.02.04 | ₩2,900 | ₩2,946 | ₩2,833 | ₩2,913 | +0.46% | 2.4만 |
|---|
| 2026.02.03 | ₩3,006 | ₩3,033 | ₩2,900 | ₩2,905 | -3.38% | 1.5만 |
|---|
| 2026.02.02 | ₩3,033 | ₩3,048 | ₩2,966 | ₩3,006 | -0.88% | 6.2천 |
|---|
| 2026.01.30 | ₩3,140 | ₩3,140 | ₩2,953 | ₩2,966 | -5.53% | 1.6만 |
|---|
| 2026.01.29 | ₩3,367 | ₩3,367 | ₩3,100 | ₩3,113 | -7.54% | 2.1만 |
|---|
| 2026.01.28 | ₩3,367 | ₩3,474 | ₩3,314 | ₩3,328 | -1.15% | 7.3천 |
|---|
| 2026.01.27 | ₩3,568 | ₩3,594 | ₩3,407 | ₩3,407 | -4.49% | 4.4만 |
|---|
| 2026.01.26 | ₩3,487 | ₩3,528 | ₩3,354 | ₩3,407 | -2.30% | 1.6만 |
|---|
| 2026.01.23 | ₩3,728 | ₩3,728 | ₩3,471 | ₩3,541 | -5.02% | 3.1만 |
|---|
| 2026.01.22 | ₩3,287 | ₩3,701 | ₩3,234 | ₩3,696 | +12.44% | 4.3만 |
|---|
| 2026.01.21 | ₩3,327 | ₩3,407 | ₩3,220 | ₩3,234 | -2.81% | 2.8만 |
|---|
| 2026.01.20 | ₩3,207 | ₩3,381 | ₩3,173 | ₩3,340 | +4.17% | 5.7만 |
|---|
| 2026.01.16 | ₩3,021 | ₩3,327 | ₩2,941 | ₩3,228 | +6.86% | 8.2만 |
|---|
| 2026.01.15 | ₩3,073 | ₩3,073 | ₩2,973 | ₩3,045 | -0.91% | 2.3만 |
|---|
| 2026.01.14 | ₩2,993 | ₩2,993 | ₩2,940 | ₩2,953 | -1.34% | 1.8만 |
|---|
| 2026.01.13 | ₩3,020 | ₩3,033 | ₩2,953 | ₩2,953 | -2.21% | 3.3만 |
|---|
| 2026.01.12 | ₩2,969 | ₩3,087 | ₩2,913 | ₩3,068 | +3.33% | 1.9만 |
|---|
| 2026.01.09 | ₩2,913 | ₩2,986 | ₩2,909 | ₩2,948 | +1.19% | 7.8천 |
|---|
| 2026.01.08 | ₩2,940 | ₩3,005 | ₩2,886 | ₩2,920 | -0.68% | 2만 |
|---|
| 2026.01.07 | ₩2,855 | ₩2,900 | ₩2,819 | ₩2,897 | +1.45% | 7.3천 |
|---|
| 2026.01.06 | ₩2,940 | ₩3,002 | ₩2,806 | ₩2,825 | -3.91% | 2.2만 |
|---|
| 2026.01.05 | ₩2,859 | ₩2,936 | ₩2,846 | ₩2,933 | +2.57% | 1.1만 |
|---|
| 2026.01.02 | ₩2,885 | ₩2,926 | ₩2,819 | ₩2,873 | -0.42% | 1.7만 |
|---|
| 2025.12.31 | ₩2,798 | ₩2,913 | ₩2,798 | ₩2,900 | +3.63% | 1.8만 |
|---|
| 2025.12.30 | ₩2,646 | ₩2,806 | ₩2,646 | ₩2,779 | +5.05% | 2.7만 |
|---|
| 2025.12.29 | ₩2,699 | ₩2,773 | ₩2,606 | ₩2,712 | +0.50% | 3.8만 |
|---|
| 2025.12.26 | ₩2,886 | ₩2,900 | ₩2,686 | ₩2,779 | -3.70% | 5.5만 |
|---|
| 2025.12.24 | ₩2,966 | ₩3,018 | ₩2,940 | ₩2,940 | -0.90% | 7천 |
|---|
| 2025.12.23 | ₩2,900 | ₩3,024 | ₩2,900 | ₩2,980 | +2.76% | 1.4만 |
|---|
| 2025.12.22 | ₩2,940 | ₩3,056 | ₩2,873 | ₩2,993 | +1.82% | 3.5만 |
|---|
| 2025.12.19 | ₩2,766 | ₩2,913 | ₩2,766 | ₩2,873 | +3.86% | 2.6만 |
|---|
| 2025.12.18 | ₩2,672 | ₩2,806 | ₩2,646 | ₩2,753 | +3.00% | 2.7만 |
|---|
| 2025.12.17 | ₩2,719 | ₩2,779 | ₩2,552 | ₩2,699 | -0.74% | 5.5만 |
|---|
| 2025.12.16 | ₩3,113 | ₩3,113 | ₩2,539 | ₩2,766 | -11.16% | 8만 |
|---|
| 2025.12.15 | ₩3,207 | ₩3,207 | ₩3,006 | ₩3,113 | -2.92% | 5.4만 |
|---|
| 2025.12.12 | ₩3,234 | ₩3,381 | ₩3,220 | ₩3,260 | +0.83% | 2.2만 |
|---|
| 2025.12.11 | ₩3,207 | ₩3,287 | ₩3,127 | ₩3,234 | +0.83% | 3.1만 |
|---|
| 2025.12.10 | ₩3,528 | ₩3,528 | ₩3,087 | ₩3,207 | -9.09% | 8.2만 |
|---|
| 2025.12.09 | ₩3,193 | ₩3,327 | ₩3,167 | ₩3,291 | +3.05% | 1.6만 |
|---|
| 2025.12.08 | ₩3,381 | ₩3,381 | ₩3,167 | ₩3,260 | -3.56% | 2.8만 |
|---|
| 2025.12.05 | ₩3,407 | ₩3,487 | ₩3,300 | ₩3,381 | -0.78% | 2.2만 |
|---|
| 2025.12.04 | ₩3,234 | ₩3,394 | ₩3,153 | ₩3,394 | +4.96% | 1.2만 |
|---|
| 2025.12.03 | ₩3,554 | ₩3,554 | ₩3,087 | ₩3,234 | -9.02% | 6.5만 |
|---|
| 2025.12.02 | ₩3,367 | ₩3,367 | ₩3,208 | ₩3,274 | -2.78% | 1.4만 |
|---|
| 2025.12.01 | ₩3,474 | ₩3,605 | ₩3,274 | ₩3,274 | -5.77% | 3.7만 |
|---|
| 2025.11.28 | ₩3,501 | ₩3,636 | ₩3,421 | ₩3,514 | +0.38% | 3.7만 |
|---|
| 2025.11.26 | ₩3,394 | ₩3,581 | ₩3,315 | ₩3,447 | +1.57% | 2.3만 |
|---|
| 2025.11.25 | ₩3,220 | ₩3,387 | ₩3,220 | ₩3,367 | +4.56% | 1.9만 |
|---|
| 2025.11.24 | ₩3,167 | ₩3,439 | ₩3,167 | ₩3,287 | +3.80% | 5.5만 |
|---|
| 2025.11.21 | ₩3,060 | ₩3,260 | ₩3,060 | ₩3,234 | +5.68% | 4.1만 |
|---|
| 2025.11.20 | ₩3,461 | ₩3,461 | ₩3,059 | ₩3,087 | -10.81% | 10.1만 |
|---|
| 2025.11.19 | ₩3,340 | ₩3,634 | ₩3,340 | ₩3,394 | +1.60% | 20.9만 |
|---|
| 2025.11.18 | ₩3,360 | ₩3,501 | ₩3,220 | ₩3,434 | +2.19% | 4만 |
|---|
| 2025.11.17 | ₩3,421 | ₩3,581 | ₩3,274 | ₩3,327 | -2.73% | 5.1만 |
|---|
| 2025.11.14 | ₩3,354 | ₩3,608 | ₩3,354 | ₩3,474 | +3.59% | 4.7만 |
|---|
| 2025.11.13 | ₩3,487 | ₩3,594 | ₩3,394 | ₩3,434 | -1.53% | 4.5만 |
|---|
| 2025.11.12 | ₩3,728 | ₩3,728 | ₩3,474 | ₩3,528 | -5.38% | 3.5만 |
|---|
| 2025.11.11 | ₩3,554 | ₩3,688 | ₩3,355 | ₩3,648 | +2.63% | 3.2만 |
|---|
| 2025.11.10 | ₩3,501 | ₩3,701 | ₩3,467 | ₩3,541 | +1.15% | 9.1만 |
|---|
| 2025.11.07 | ₩3,621 | ₩3,741 | ₩3,287 | ₩3,447 | -4.80% | 8.4만 |
|---|
| 2025.11.06 | ₩3,688 | ₩3,715 | ₩3,554 | ₩3,634 | -1.45% | 4.5만 |
|---|
| 2025.11.05 | ₩3,821 | ₩3,835 | ₩3,674 | ₩3,701 | -3.15% | 5.8만 |
|---|
| 2025.11.04 | ₩4,115 | ₩4,169 | ₩3,808 | ₩3,808 | -7.47% | 6.1만 |
|---|
| 2025.11.03 | ₩4,409 | ₩4,476 | ₩4,156 | ₩4,169 | -5.45% | 5.9만 |
|---|
| 2025.10.31 | ₩4,396 | ₩4,610 | ₩4,356 | ₩4,463 | +1.52% | 5.9만 |
|---|
| 2025.10.30 | ₩4,490 | ₩4,570 | ₩4,356 | ₩4,396 | -2.08% | 5.2만 |
|---|
| 2025.10.29 | ₩4,837 | ₩4,837 | ₩4,409 | ₩4,570 | -5.52% | 12.8만 |
|---|
| 2025.10.28 | ₩4,984 | ₩4,984 | ₩4,596 | ₩4,784 | -4.02% | 13.7만 |
|---|
| 2025.10.27 | ₩5,358 | ₩5,492 | ₩4,824 | ₩5,011 | -6.48% | 11.3만 |
|---|
| 2025.10.24 | ₩5,318 | ₩5,545 | ₩5,077 | ₩5,358 | +0.75% | 8만 |
|---|
| 2025.10.23 | ₩4,971 | ₩5,211 | ₩4,890 | ₩5,158 | +3.76% | 10.7만 |
|---|
| 2025.10.22 | ₩5,118 | ₩5,144 | ₩4,757 | ₩4,957 | -3.13% | 13.4만 |
|---|
| 2025.10.21 | ₩5,478 | ₩5,672 | ₩5,077 | ₩5,171 | -5.61% | 15.5만 |
|---|
| 2025.10.20 | ₩5,746 | ₩6,026 | ₩5,412 | ₩5,478 | -4.65% | 9.1만 |
|---|
| 2025.10.17 | ₩5,719 | ₩5,919 | ₩5,545 | ₩5,625 | -1.64% | 8.1만 |
|---|
| 2025.10.16 | ₩6,427 | ₩6,534 | ₩5,692 | ₩5,866 | -8.73% | 13.7만 |
|---|
| 2025.10.15 | ₩6,841 | ₩7,055 | ₩6,101 | ₩6,427 | -6.05% | 18.9만 |
|---|
| 2025.10.14 | ₩6,988 | ₩7,883 | ₩6,607 | ₩6,774 | -3.06% | 25.9만 |
|---|
| 2025.10.13 | ₩8,592 | ₩8,705 | ₩7,175 | ₩7,175 | -16.49% | 37.4만 |
|---|
| 2025.10.10 | ₩11,852 | ₩11,852 | ₩7,817 | ₩8,458 | -28.64% | 99.9만 |
|---|