시장 데이터를 불러오는 중
전체 종목
엑스바이오텍 과거 주가
XBiotech Inc. - Common Stock · XBIT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XBiotech Inc. - Common Stock · XBIT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,964 | ₩3,071 | ₩2,944 | ₩3,071 | +3.62% | 8.8만 |
| 2026.10.08 | ₩2,937 | ₩2,977 | ₩2,883 | ₩2,950 | +0.46% | 1.3만 |
| 2026.10.07 | ₩2,897 | ₩2,991 | ₩2,897 | ₩2,937 | +1.39% | 10만 |
| 2026.10.06 | ₩2,924 | ₩2,937 | ₩2,897 | ₩2,897 | -0.92% | 1.2만 |
| 2026.10.05 | ₩2,950 | ₩2,950 | ₩2,924 | ₩2,924 | -0.91% | 3.3만 |
| 2026.10.02 | ₩2,950 | ₩2,950 | ₩2,937 | ₩2,937 | -0.45% | 2.5만 |
| 2026.10.01 | ₩2,937 | ₩2,950 | ₩2,937 | ₩2,950 | +0.46% | 1.4만 |
| 2026.09.30 | ₩2,924 | ₩2,964 | ₩2,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,937 |
| +0.46% |
| 6.3만 |
| 2026.09.29 | ₩2,857 | ₩2,924 | ₩2,857 | ₩2,924 | +2.35% | 9.5천 |
|---|
| 2026.09.28 | ₩2,897 | ₩2,937 | ₩2,883 | ₩2,883 | -0.46% | 4.2만 |
|---|
| 2026.09.25 | ₩2,891 | ₩2,910 | ₩2,883 | ₩2,910 | +0.65% | 1.1만 |
|---|
| 2026.09.24 | ₩2,910 | ₩2,937 | ₩2,897 | ₩2,897 | -0.46% | 2.4만 |
|---|
| 2026.09.23 | ₩2,937 | ₩2,950 | ₩2,910 | ₩2,924 | -0.46% | 4만 |
|---|
| 2026.09.22 | ₩2,964 | ₩2,964 | ₩2,924 | ₩2,924 | -1.36% | 9.1천 |
|---|
| 2026.09.21 | ₩2,937 | ₩2,950 | ₩2,910 | ₩2,924 | -0.46% | 3.2만 |
|---|
| 2026.09.18 | ₩2,950 | ₩2,977 | ₩2,897 | ₩2,937 | -0.45% | 6.6만 |
|---|
| 2026.09.17 | ₩2,910 | ₩2,924 | ₩2,870 | ₩2,924 | +0.46% | 3.2만 |
|---|
| 2026.09.16 | ₩2,937 | ₩2,977 | ₩2,883 | ₩2,883 | -1.83% | 4.9만 |
|---|
| 2026.09.15 | ₩2,910 | ₩2,950 | ₩2,897 | ₩2,944 | +1.15% | 1.8만 |
|---|
| 2026.09.14 | ₩2,950 | ₩2,950 | ₩2,910 | ₩2,910 | -1.36% | 2.2만 |
|---|
| 2026.09.11 | ₩2,937 | ₩2,964 | ₩2,924 | ₩2,937 | 0.00% | 3.1만 |
|---|
| 2026.09.10 | ₩2,910 | ₩2,924 | ₩2,883 | ₩2,910 | 0.00% | 2만 |
|---|
| 2026.09.09 | ₩2,937 | ₩3,044 | ₩2,883 | ₩2,924 | -0.46% | 2.4만 |
|---|
| 2026.09.08 | ₩2,950 | ₩2,964 | ₩2,924 | ₩2,924 | -0.91% | 4.5만 |
|---|
| 2026.09.04 | ₩2,950 | ₩3,017 | ₩2,937 | ₩2,950 | 0.00% | 11.9만 |
|---|
| 2026.09.03 | ₩2,950 | ₩2,977 | ₩2,937 | ₩2,950 | 0.00% | 13.6만 |
|---|
| 2026.09.02 | ₩2,977 | ₩2,977 | ₩2,937 | ₩2,937 | -1.35% | 10.9만 |
|---|
| 2026.09.01 | ₩3,071 | ₩3,097 | ₩2,937 | ₩2,977 | -3.06% | 22.1만 |
|---|
| 2026.08.31 | ₩3,031 | ₩3,098 | ₩3,017 | ₩3,085 | +1.77% | 2.3만 |
|---|
| 2026.08.28 | ₩3,111 | ₩3,111 | ₩3,031 | ₩3,044 | -2.16% | 7.1천 |
|---|
| 2026.08.27 | ₩3,058 | ₩3,125 | ₩3,031 | ₩3,085 | +0.88% | 3.3만 |
|---|
| 2026.08.26 | ₩3,085 | ₩3,111 | ₩3,071 | ₩3,098 | +0.43% | 2.2만 |
|---|
| 2026.08.25 | ₩3,085 | ₩3,111 | ₩2,991 | ₩3,085 | 0.00% | 5.2만 |
|---|
| 2026.08.24 | ₩3,058 | ₩3,111 | ₩3,031 | ₩3,098 | +1.32% | 2.8만 |
|---|
| 2026.08.21 | ₩3,031 | ₩3,111 | ₩3,031 | ₩3,058 | +0.88% | 1.1만 |
|---|
| 2026.08.20 | ₩3,085 | ₩3,125 | ₩3,031 | ₩3,098 | +0.43% | 1만 |
|---|
| 2026.08.19 | ₩3,105 | ₩3,111 | ₩3,017 | ₩3,098 | -0.22% | 4.2만 |
|---|
| 2026.08.18 | ₩3,111 | ₩3,145 | ₩3,017 | ₩3,044 | -2.16% | 4.5만 |
|---|
| 2026.08.17 | ₩3,098 | ₩3,165 | ₩3,071 | ₩3,098 | 0.00% | 1.5만 |
|---|
| 2026.08.14 | ₩3,131 | ₩3,178 | ₩3,085 | ₩3,085 | -1.50% | 4.7만 |
|---|
| 2026.08.13 | ₩3,272 | ₩3,313 | ₩3,094 | ₩3,125 | -4.51% | 4.2만 |
|---|
| 2026.08.12 | ₩3,152 | ₩3,299 | ₩3,071 | ₩3,299 | +4.68% | 5.9만 |
|---|
| 2026.08.11 | ₩3,058 | ₩3,152 | ₩3,017 | ₩3,125 | +2.19% | 2.2만 |
|---|
| 2026.08.10 | ₩3,044 | ₩3,078 | ₩3,044 | ₩3,058 | +0.44% | 4.6천 |
|---|
| 2026.08.07 | ₩3,044 | ₩3,071 | ₩3,044 | ₩3,044 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩3,058 | ₩3,058 | ₩3,024 | ₩3,058 | 0.00% | 1만 |
|---|
| 2026.08.05 | ₩3,031 | ₩3,058 | ₩2,991 | ₩3,031 | 0.00% | 3.5만 |
|---|
| 2026.08.04 | ₩3,004 | ₩3,071 | ₩2,991 | ₩3,004 | 0.00% | 2.8만 |
|---|
| 2026.08.03 | ₩2,977 | ₩3,017 | ₩2,977 | ₩2,997 | +0.68% | 1.3만 |
|---|
| 2026.07.31 | ₩3,017 | ₩3,027 | ₩2,977 | ₩2,991 | -0.89% | 3.8만 |
|---|
| 2026.07.30 | ₩3,017 | ₩3,017 | ₩3,004 | ₩3,004 | -0.44% | 7천 |
|---|
| 2026.07.29 | ₩3,044 | ₩3,105 | ₩3,011 | ₩3,017 | -0.88% | 3.6만 |
|---|
| 2026.07.28 | ₩3,031 | ₩3,098 | ₩3,026 | ₩3,044 | +0.44% | 1.6만 |
|---|
| 2026.07.27 | ₩3,031 | ₩3,044 | ₩3,017 | ₩3,031 | 0.00% | 3만 |
|---|
| 2026.07.24 | ₩3,071 | ₩3,071 | ₩3,017 | ₩3,044 | -0.87% | 2.2만 |
|---|
| 2026.07.23 | ₩3,044 | ₩3,071 | ₩3,044 | ₩3,058 | +0.44% | 2.5만 |
|---|
| 2026.07.22 | ₩3,004 | ₩3,098 | ₩2,937 | ₩3,044 | +1.34% | 10.8만 |
|---|
| 2026.07.21 | ₩3,017 | ₩3,044 | ₩2,937 | ₩3,004 | -0.44% | 10.7만 |
|---|
| 2026.07.20 | ₩3,058 | ₩3,071 | ₩2,997 | ₩3,017 | -1.32% | 4.4만 |
|---|
| 2026.07.17 | ₩3,058 | ₩3,060 | ₩3,017 | ₩3,044 | -0.44% | 5.9만 |
|---|
| 2026.07.16 | ₩3,085 | ₩3,097 | ₩3,058 | ₩3,071 | -0.43% | 2.2만 |
|---|
| 2026.07.15 | ₩3,098 | ₩3,098 | ₩3,058 | ₩3,071 | -0.87% | 2.1만 |
|---|
| 2026.07.14 | ₩3,111 | ₩3,125 | ₩3,058 | ₩3,071 | -1.29% | 2.6만 |
|---|
| 2026.07.13 | ₩3,058 | ₩3,138 | ₩3,058 | ₩3,125 | +2.19% | 7.9만 |
|---|
| 2026.07.10 | ₩3,085 | ₩3,111 | ₩3,058 | ₩3,071 | -0.43% | 3.1만 |
|---|
| 2026.07.09 | ₩3,165 | ₩3,165 | ₩3,051 | ₩3,071 | -2.97% | 4.9만 |
|---|
| 2026.07.08 | ₩3,152 | ₩3,245 | ₩3,098 | ₩3,165 | +0.43% | 3.7만 |
|---|
| 2026.07.07 | ₩3,192 | ₩3,225 | ₩3,152 | ₩3,192 | 0.00% | 2.9만 |
|---|
| 2026.07.06 | ₩3,111 | ₩3,266 | ₩3,098 | ₩3,232 | +3.88% | 9만 |
|---|
| 2026.07.02 | ₩3,098 | ₩3,098 | ₩3,085 | ₩3,085 | -0.43% | 2.1만 |
|---|
| 2026.07.01 | ₩3,098 | ₩3,105 | ₩3,085 | ₩3,085 | -0.43% | 2만 |
|---|
| 2026.06.30 | ₩3,125 | ₩3,138 | ₩3,085 | ₩3,085 | -1.29% | 1.5만 |
|---|
| 2026.06.29 | ₩3,138 | ₩3,138 | ₩3,085 | ₩3,125 | -0.43% | 2.1만 |
|---|
| 2026.06.26 | ₩3,111 | ₩3,125 | ₩3,098 | ₩3,125 | +0.43% | 7.4만 |
|---|
| 2026.06.25 | ₩3,125 | ₩3,152 | ₩3,111 | ₩3,125 | 0.00% | 1.7만 |
|---|
| 2026.06.24 | ₩3,111 | ₩3,152 | ₩3,098 | ₩3,138 | +0.86% | 3.8만 |
|---|
| 2026.06.23 | ₩3,098 | ₩3,152 | ₩3,085 | ₩3,125 | +0.87% | 3.9만 |
|---|
| 2026.06.22 | ₩3,138 | ₩3,152 | ₩3,085 | ₩3,098 | -1.28% | 4.4만 |
|---|
| 2026.06.18 | ₩3,192 | ₩3,205 | ₩3,098 | ₩3,098 | -2.94% | 4만 |
|---|
| 2026.06.17 | ₩3,178 | ₩3,219 | ₩3,153 | ₩3,178 | 0.00% | 4.1만 |
|---|
| 2026.06.16 | ₩3,165 | ₩3,165 | ₩3,125 | ₩3,152 | -0.42% | 8.3천 |
|---|
| 2026.06.15 | ₩3,178 | ₩3,192 | ₩3,152 | ₩3,152 | -0.84% | 1.7만 |
|---|
| 2026.06.12 | ₩3,138 | ₩3,192 | ₩3,129 | ₩3,138 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩3,178 | ₩3,178 | ₩3,125 | ₩3,125 | -1.69% | 3.4만 |
|---|
| 2026.06.10 | ₩3,205 | ₩3,219 | ₩3,152 | ₩3,152 | -1.67% | 1.5만 |
|---|
| 2026.06.09 | ₩3,205 | ₩3,245 | ₩3,168 | ₩3,178 | -0.84% | 1만 |
|---|
| 2026.06.08 | ₩3,178 | ₩3,219 | ₩3,172 | ₩3,178 | 0.00% | 2.3만 |
|---|
| 2026.06.05 | ₩3,192 | ₩3,192 | ₩3,152 | ₩3,178 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩3,219 | ₩3,219 | ₩3,178 | ₩3,178 | -1.25% | 2.4만 |
|---|
| 2026.06.03 | ₩3,219 | ₩3,244 | ₩3,153 | ₩3,205 | -0.42% | 4.5만 |
|---|
| 2026.06.02 | ₩3,165 | ₩3,299 | ₩3,131 | ₩3,232 | +2.12% | 6.9만 |
|---|
| 2026.06.01 | ₩3,272 | ₩3,322 | ₩3,138 | ₩3,192 | -2.46% | 5.9만 |
|---|
| 2026.05.29 | ₩3,219 | ₩3,286 | ₩3,219 | ₩3,245 | +0.83% | 4.4만 |
|---|
| 2026.05.28 | ₩3,259 | ₩3,279 | ₩3,245 | ₩3,272 | +0.41% | 1만 |
|---|
| 2026.05.27 | ₩3,219 | ₩3,286 | ₩3,219 | ₩3,272 | +1.67% | 1.6만 |
|---|
| 2026.05.26 | ₩3,286 | ₩3,313 | ₩3,219 | ₩3,219 | -2.04% | 2만 |
|---|
| 2026.05.22 | ₩3,326 | ₩3,326 | ₩3,245 | ₩3,259 | -2.02% | 1.5만 |
|---|
| 2026.05.21 | ₩3,205 | ₩3,326 | ₩3,192 | ₩3,326 | +3.77% | 2.4만 |
|---|
| 2026.05.20 | ₩3,165 | ₩3,219 | ₩3,165 | ₩3,205 | +1.27% | 1.8만 |
|---|
| 2026.05.19 | ₩3,259 | ₩3,259 | ₩3,152 | ₩3,178 | -2.47% | 2.1만 |
|---|
| 2026.05.18 | ₩3,299 | ₩3,313 | ₩3,205 | ₩3,219 | -2.44% | 3.9만 |
|---|
| 2026.05.15 | ₩3,313 | ₩3,353 | ₩3,272 | ₩3,299 | -0.40% | 3.2만 |
|---|
| 2026.05.14 | ₩3,400 | ₩3,433 | ₩3,353 | ₩3,353 | -1.38% | 6.2천 |
|---|
| 2026.05.13 | ₩3,366 | ₩3,433 | ₩3,326 | ₩3,353 | -0.40% | 3.3만 |
|---|
| 2026.05.12 | ₩3,386 | ₩3,386 | ₩3,245 | ₩3,353 | -0.99% | 3.1만 |
|---|
| 2026.05.11 | ₩3,313 | ₩3,353 | ₩3,299 | ₩3,313 | 0.00% | 4만 |
|---|
| 2026.05.08 | ₩3,353 | ₩3,380 | ₩3,299 | ₩3,299 | -1.60% | 2.2만 |
|---|
| 2026.05.07 | ₩3,353 | ₩3,406 | ₩3,353 | ₩3,353 | 0.00% | 2.8만 |
|---|
| 2026.05.06 | ₩3,433 | ₩3,447 | ₩3,406 | ₩3,420 | -0.39% | 2.6만 |
|---|
| 2026.05.05 | ₩3,433 | ₩3,460 | ₩3,406 | ₩3,420 | -0.39% | 1.4만 |
|---|
| 2026.05.04 | ₩3,433 | ₩3,460 | ₩3,406 | ₩3,420 | -0.39% | 3.4만 |
|---|
| 2026.05.01 | ₩3,443 | ₩3,447 | ₩3,406 | ₩3,420 | -0.66% | 9.9천 |
|---|
| 2026.04.30 | ₩3,366 | ₩3,447 | ₩3,353 | ₩3,447 | +2.39% | 4.2만 |
|---|
| 2026.04.29 | ₩3,406 | ₩3,541 | ₩3,366 | ₩3,380 | -0.79% | 1.8만 |
|---|
| 2026.04.28 | ₩3,460 | ₩3,554 | ₩3,406 | ₩3,406 | -1.55% | 2.3만 |
|---|
| 2026.04.27 | ₩3,361 | ₩3,473 | ₩3,313 | ₩3,453 | +2.75% | 3.3만 |
|---|
| 2026.04.24 | ₩3,433 | ₩3,487 | ₩3,233 | ₩3,366 | -1.95% | 1.6만 |
|---|
| 2026.04.23 | ₩3,406 | ₩3,487 | ₩3,339 | ₩3,393 | -0.39% | 2.4만 |
|---|
| 2026.04.22 | ₩3,380 | ₩3,420 | ₩3,359 | ₩3,393 | +0.40% | 1.1만 |
|---|
| 2026.04.21 | ₩3,420 | ₩3,487 | ₩3,353 | ₩3,380 | -1.18% | 1.8만 |
|---|
| 2026.04.20 | ₩3,313 | ₩3,487 | ₩3,313 | ₩3,366 | +1.62% | 4.6만 |
|---|
| 2026.04.17 | ₩3,232 | ₩3,353 | ₩3,232 | ₩3,299 | +2.07% | 5.4만 |
|---|
| 2026.04.16 | ₩3,313 | ₩3,313 | ₩3,219 | ₩3,259 | -1.62% | 1.8만 |
|---|
| 2026.04.15 | ₩3,286 | ₩3,339 | ₩3,286 | ₩3,299 | +0.41% | 6.4천 |
|---|
| 2026.04.14 | ₩3,232 | ₩3,306 | ₩3,232 | ₩3,259 | +0.83% | 3.6만 |
|---|
| 2026.04.13 | ₩3,125 | ₩3,259 | ₩3,058 | ₩3,232 | +3.43% | 2.6만 |
|---|
| 2026.04.10 | ₩3,138 | ₩3,152 | ₩3,111 | ₩3,125 | -0.43% | 3.4만 |
|---|
| 2026.04.09 | ₩3,125 | ₩3,152 | ₩3,098 | ₩3,125 | 0.00% | 3만 |
|---|
| 2026.04.08 | ₩3,165 | ₩3,205 | ₩3,111 | ₩3,138 | -0.85% | 2.9만 |
|---|
| 2026.04.07 | ₩3,125 | ₩3,138 | ₩3,058 | ₩3,071 | -1.72% | 2.5만 |
|---|
| 2026.04.06 | ₩3,178 | ₩3,205 | ₩3,111 | ₩3,111 | -2.11% | 2만 |
|---|
| 2026.04.02 | ₩3,085 | ₩3,192 | ₩3,085 | ₩3,152 | +2.17% | 6.4천 |
|---|
| 2026.04.01 | ₩3,098 | ₩3,178 | ₩3,098 | ₩3,138 | +1.30% | 1.4만 |
|---|
| 2026.03.31 | ₩3,085 | ₩3,232 | ₩3,071 | ₩3,152 | +2.17% | 4.1만 |
|---|
| 2026.03.30 | ₩3,044 | ₩3,085 | ₩3,017 | ₩3,044 | 0.00% | 2.3만 |
|---|
| 2026.03.27 | ₩3,098 | ₩3,098 | ₩3,031 | ₩3,044 | -1.73% | 7.8만 |
|---|
| 2026.03.26 | ₩3,165 | ₩3,165 | ₩3,098 | ₩3,098 | -2.12% | 2.7만 |
|---|
| 2026.03.25 | ₩3,192 | ₩3,192 | ₩3,152 | ₩3,165 | -0.84% | 2.5만 |
|---|
| 2026.03.24 | ₩3,152 | ₩3,165 | ₩3,152 | ₩3,158 | +0.21% | 2.2만 |
|---|
| 2026.03.23 | ₩3,192 | ₩3,212 | ₩3,152 | ₩3,205 | +0.42% | 5.1만 |
|---|
| 2026.03.20 | ₩3,219 | ₩3,219 | ₩3,111 | ₩3,205 | -0.42% | 9만 |
|---|
| 2026.03.19 | ₩3,017 | ₩3,279 | ₩2,984 | ₩3,152 | +4.44% | 29.7만 |
|---|
| 2026.03.18 | ₩3,044 | ₩3,044 | ₩2,917 | ₩3,017 | -0.88% | 4.9만 |
|---|
| 2026.03.17 | ₩3,085 | ₩3,085 | ₩3,017 | ₩3,017 | -2.17% | 6.8만 |
|---|
| 2026.03.16 | ₩3,111 | ₩3,122 | ₩3,064 | ₩3,085 | -0.86% | 1.8만 |
|---|
| 2026.03.13 | ₩3,299 | ₩3,299 | ₩3,098 | ₩3,098 | -6.10% | 5.3천 |
|---|
| 2026.03.12 | ₩3,111 | ₩3,178 | ₩3,098 | ₩3,138 | +0.86% | 2.9만 |
|---|
| 2026.03.11 | ₩3,192 | ₩3,192 | ₩3,113 | ₩3,138 | -1.68% | 2.5만 |
|---|
| 2026.03.10 | ₩3,165 | ₩3,190 | ₩3,125 | ₩3,125 | -1.27% | 1.4만 |
|---|
| 2026.03.09 | ₩3,138 | ₩3,192 | ₩3,098 | ₩3,152 | +0.43% | 2.8만 |
|---|
| 2026.03.06 | ₩3,098 | ₩3,178 | ₩3,004 | ₩3,152 | +1.73% | 5.2만 |
|---|
| 2026.03.05 | ₩3,152 | ₩3,152 | ₩2,950 | ₩3,098 | -1.70% | 3.3만 |
|---|
| 2026.03.04 | ₩3,152 | ₩3,165 | ₩3,118 | ₩3,152 | 0.00% | 9.4천 |
|---|
| 2026.03.03 | ₩3,111 | ₩3,152 | ₩3,044 | ₩3,138 | +0.86% | 2.8만 |
|---|
| 2026.03.02 | ₩2,964 | ₩3,152 | ₩2,964 | ₩3,111 | +4.98% | 4.3만 |
|---|
| 2026.02.27 | ₩3,098 | ₩3,232 | ₩2,964 | ₩3,031 | -2.16% | 7.1만 |
|---|
| 2026.02.26 | ₩3,165 | ₩3,192 | ₩3,085 | ₩3,152 | -0.42% | 2.9만 |
|---|
| 2026.02.25 | ₩3,138 | ₩3,219 | ₩3,118 | ₩3,165 | +0.85% | 1.5만 |
|---|
| 2026.02.24 | ₩3,138 | ₩3,219 | ₩3,138 | ₩3,138 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩3,205 | ₩3,205 | ₩3,098 | ₩3,138 | -2.09% | 1.6만 |
|---|
| 2026.02.20 | ₩3,192 | ₩3,283 | ₩3,085 | ₩3,098 | -2.94% | 2.3만 |
|---|
| 2026.02.19 | ₩3,232 | ₩3,232 | ₩3,138 | ₩3,192 | -1.24% | 2.1만 |
|---|
| 2026.02.18 | ₩3,219 | ₩3,239 | ₩3,152 | ₩3,232 | +0.42% | 7.8천 |
|---|
| 2026.02.17 | ₩3,272 | ₩3,299 | ₩3,138 | ₩3,138 | -4.10% | 8.8천 |
|---|
| 2026.02.13 | ₩3,205 | ₩3,326 | ₩3,205 | ₩3,286 | +2.51% | 4.6만 |
|---|
| 2026.02.12 | ₩3,205 | ₩3,272 | ₩3,165 | ₩3,178 | -0.84% | 1.1만 |
|---|
| 2026.02.11 | ₩3,219 | ₩3,245 | ₩3,178 | ₩3,178 | -1.25% | 1.4만 |
|---|
| 2026.02.10 | ₩3,165 | ₩3,286 | ₩3,165 | ₩3,245 | +2.54% | 3.6만 |
|---|
| 2026.02.09 | ₩3,152 | ₩3,192 | ₩3,085 | ₩3,098 | -1.70% | 2.4만 |
|---|
| 2026.02.06 | ₩3,138 | ₩3,232 | ₩3,125 | ₩3,178 | +1.28% | 2만 |
|---|
| 2026.02.05 | ₩3,098 | ₩3,259 | ₩3,085 | ₩3,085 | -0.43% | 7.9만 |
|---|
| 2026.02.04 | ₩3,219 | ₩3,245 | ₩3,138 | ₩3,232 | +0.42% | 3.4만 |
|---|
| 2026.02.03 | ₩3,125 | ₩3,299 | ₩3,058 | ₩3,219 | +3.00% | 19.6만 |
|---|
| 2026.02.02 | ₩3,393 | ₩3,567 | ₩3,232 | ₩3,326 | -1.98% | 6.3만 |
|---|
| 2026.01.30 | ₩3,406 | ₩3,436 | ₩3,366 | ₩3,366 | -1.18% | 9.1천 |
|---|
| 2026.01.29 | ₩3,581 | ₩3,581 | ₩3,393 | ₩3,406 | -4.87% | 3.1만 |
|---|
| 2026.01.28 | ₩3,621 | ₩3,661 | ₩3,520 | ₩3,541 | -2.22% | 1.7만 |
|---|
| 2026.01.27 | ₩3,581 | ₩3,641 | ₩3,554 | ₩3,634 | +1.50% | 5.3만 |
|---|
| 2026.01.26 | ₩3,581 | ₩3,621 | ₩3,554 | ₩3,608 | +0.75% | 4.5만 |
|---|
| 2026.01.23 | ₩3,527 | ₩3,595 | ₩3,527 | ₩3,594 | +1.90% | 1.8만 |
|---|
| 2026.01.22 | ₩3,473 | ₩3,594 | ₩3,427 | ₩3,567 | +2.70% | 6.1만 |
|---|
| 2026.01.21 | ₩3,420 | ₩3,457 | ₩3,299 | ₩3,420 | 0.00% | 3.6만 |
|---|
| 2026.01.20 | ₩3,299 | ₩3,487 | ₩3,299 | ₩3,393 | +2.85% | 7.3만 |
|---|
| 2026.01.16 | ₩3,420 | ₩3,460 | ₩3,380 | ₩3,447 | +0.78% | 9.3천 |
|---|
| 2026.01.15 | ₩3,473 | ₩3,473 | ₩3,339 | ₩3,393 | -2.32% | 6.1만 |
|---|
| 2026.01.14 | ₩3,420 | ₩3,541 | ₩3,380 | ₩3,500 | +2.35% | 4.9만 |
|---|
| 2026.01.13 | ₩3,420 | ₩3,460 | ₩3,393 | ₩3,433 | +0.39% | 1.9만 |
|---|
| 2026.01.12 | ₩3,433 | ₩3,473 | ₩3,366 | ₩3,393 | -1.17% | 2.4만 |
|---|
| 2026.01.09 | ₩3,539 | ₩3,554 | ₩3,353 | ₩3,433 | -2.99% | 3.7만 |
|---|
| 2026.01.08 | ₩3,353 | ₩3,608 | ₩3,353 | ₩3,554 | +6.00% | 16.5만 |
|---|
| 2026.01.07 | ₩3,406 | ₩3,447 | ₩3,286 | ₩3,366 | -1.18% | 7.6만 |
|---|
| 2026.01.06 | ₩3,272 | ₩3,420 | ₩3,213 | ₩3,393 | +3.69% | 4.7만 |
|---|
| 2026.01.05 | ₩3,272 | ₩3,272 | ₩3,157 | ₩3,272 | 0.00% | 3.9만 |
|---|
| 2026.01.02 | ₩3,178 | ₩3,205 | ₩3,098 | ₩3,192 | +0.42% | 2.4만 |
|---|
| 2025.12.31 | ₩3,125 | ₩3,205 | ₩3,098 | ₩3,205 | +2.58% | 5만 |
|---|
| 2025.12.30 | ₩3,245 | ₩3,245 | ₩3,111 | ₩3,138 | -3.31% | 7.6만 |
|---|
| 2025.12.29 | ₩3,286 | ₩3,299 | ₩3,165 | ₩3,232 | -1.63% | 5.9만 |
|---|
| 2025.12.26 | ₩3,326 | ₩3,339 | ₩3,286 | ₩3,313 | -0.40% | 1.4만 |
|---|
| 2025.12.24 | ₩3,299 | ₩3,339 | ₩3,286 | ₩3,326 | +0.81% | 1.9만 |
|---|
| 2025.12.23 | ₩3,259 | ₩3,339 | ₩3,219 | ₩3,299 | +1.23% | 3.3만 |
|---|
| 2025.12.22 | ₩3,339 | ₩3,386 | ₩3,232 | ₩3,232 | -3.21% | 3.5만 |
|---|
| 2025.12.19 | ₩3,393 | ₩3,406 | ₩3,339 | ₩3,353 | -1.19% | 2.5만 |
|---|
| 2025.12.18 | ₩3,259 | ₩3,420 | ₩3,219 | ₩3,393 | +4.12% | 7.4만 |
|---|
| 2025.12.17 | ₩3,272 | ₩3,393 | ₩3,259 | ₩3,259 | -0.41% | 2.3만 |
|---|
| 2025.12.16 | ₩3,366 | ₩3,366 | ₩3,232 | ₩3,286 | -2.39% | 1.8만 |
|---|
| 2025.12.15 | ₩3,259 | ₩3,467 | ₩3,259 | ₩3,393 | +4.12% | 6.4만 |
|---|
| 2025.12.12 | ₩3,366 | ₩3,413 | ₩3,219 | ₩3,219 | -4.38% | 5.1만 |
|---|
| 2025.12.11 | ₩3,487 | ₩3,554 | ₩3,359 | ₩3,420 | -1.92% | 7.8만 |
|---|
| 2025.12.10 | ₩3,232 | ₩3,514 | ₩3,219 | ₩3,433 | +6.22% | 11.3만 |
|---|
| 2025.12.09 | ₩3,232 | ₩3,292 | ₩3,219 | ₩3,219 | -0.41% | 6만 |
|---|
| 2025.12.08 | ₩3,326 | ₩3,353 | ₩3,219 | ₩3,272 | -1.61% | 7.6만 |
|---|
| 2025.12.05 | ₩3,380 | ₩3,594 | ₩3,232 | ₩3,326 | -1.59% | 8.7만 |
|---|
| 2025.12.04 | ₩3,473 | ₩3,473 | ₩3,272 | ₩3,366 | -3.09% | 4.4만 |
|---|
| 2025.12.03 | ₩3,152 | ₩3,473 | ₩3,152 | ₩3,473 | +10.21% | 11.8만 |
|---|
| 2025.12.02 | ₩3,192 | ₩3,219 | ₩3,085 | ₩3,111 | -2.52% | 4.8만 |
|---|
| 2025.12.01 | ₩3,219 | ₩3,270 | ₩3,031 | ₩3,232 | +0.42% | 15만 |
|---|
| 2025.11.28 | ₩3,085 | ₩3,138 | ₩3,031 | ₩3,044 | -1.30% | 2.3만 |
|---|
| 2025.11.26 | ₩3,178 | ₩3,178 | ₩3,031 | ₩3,058 | -3.80% | 7만 |
|---|
| 2025.11.25 | ₩3,245 | ₩3,245 | ₩3,085 | ₩3,152 | -2.89% | 5.8만 |
|---|
| 2025.11.24 | ₩3,058 | ₩3,083 | ₩3,031 | ₩3,058 | 0.00% | 2.8만 |
|---|
| 2025.11.21 | ₩3,058 | ₩3,125 | ₩2,977 | ₩3,058 | 0.00% | 6.1만 |
|---|
| 2025.11.20 | ₩2,991 | ₩3,098 | ₩2,897 | ₩2,977 | -0.45% | 7.9만 |
|---|
| 2025.11.19 | ₩3,138 | ₩3,152 | ₩2,883 | ₩2,897 | -7.69% | 7.1만 |
|---|
| 2025.11.18 | ₩3,259 | ₩3,313 | ₩3,058 | ₩3,152 | -3.29% | 9.9만 |
|---|
| 2025.11.17 | ₩3,527 | ₩3,541 | ₩3,286 | ₩3,313 | -6.08% | 9.8만 |
|---|
| 2025.11.14 | ₩3,487 | ₩3,625 | ₩3,433 | ₩3,541 | +1.54% | 5.9만 |
|---|
| 2025.11.13 | ₩3,701 | ₩3,889 | ₩3,487 | ₩3,554 | -3.99% | 5.3만 |
|---|
| 2025.11.12 | ₩3,956 | ₩4,104 | ₩3,567 | ₩3,715 | -6.10% | 24.4만 |
|---|
| 2025.11.11 | ₩3,326 | ₩4,613 | ₩3,326 | ₩3,943 | +18.55% | 212.4만 |
|---|
| 2025.11.10 | ₩3,138 | ₩3,339 | ₩3,085 | ₩3,286 | +4.70% | 10만 |
|---|
| 2025.11.07 | ₩3,205 | ₩3,205 | ₩3,004 | ₩3,138 | -2.09% | 5.3만 |
|---|
| 2025.11.06 | ₩2,883 | ₩3,205 | ₩2,816 | ₩3,205 | +11.16% | 38.8만 |
|---|
| 2025.11.05 | ₩2,883 | ₩2,909 | ₩2,803 | ₩2,843 | -1.40% | 7.8만 |
|---|
| 2025.11.04 | ₩3,044 | ₩3,044 | ₩2,863 | ₩2,897 | -4.85% | 7.9만 |
|---|
| 2025.11.03 | ₩3,098 | ₩3,178 | ₩3,058 | ₩3,071 | -0.87% | 8.2만 |
|---|
| 2025.10.31 | ₩3,219 | ₩3,225 | ₩3,125 | ₩3,152 | -2.08% | 1.7만 |
|---|
| 2025.10.30 | ₩3,152 | ₩3,232 | ₩3,125 | ₩3,219 | +2.13% | 2.7만 |
|---|
| 2025.10.29 | ₩3,232 | ₩3,263 | ₩3,138 | ₩3,178 | -1.66% | 6.5만 |
|---|
| 2025.10.28 | ₩3,433 | ₩3,433 | ₩3,205 | ₩3,205 | -6.64% | 11.5만 |
|---|
| 2025.10.27 | ₩3,500 | ₩3,541 | ₩3,440 | ₩3,447 | -1.53% | 1.6만 |
|---|
| 2025.10.24 | ₩3,353 | ₩3,473 | ₩3,349 | ₩3,447 | +2.80% | 7.1만 |
|---|
| 2025.10.23 | ₩3,353 | ₩3,353 | ₩3,299 | ₩3,299 | -1.60% | 4만 |
|---|
| 2025.10.22 | ₩3,473 | ₩3,487 | ₩3,299 | ₩3,339 | -3.86% | 6.5만 |
|---|
| 2025.10.21 | ₩3,299 | ₩3,487 | ₩3,232 | ₩3,473 | +5.28% | 7.5만 |
|---|
| 2025.10.20 | ₩3,353 | ₩3,406 | ₩3,286 | ₩3,326 | -0.80% | 3.9만 |
|---|
| 2025.10.17 | ₩3,353 | ₩3,380 | ₩3,339 | ₩3,339 | -0.40% | 4.2만 |
|---|
| 2025.10.16 | ₩3,420 | ₩3,420 | ₩3,232 | ₩3,339 | -2.35% | 5.5만 |
|---|
| 2025.10.15 | ₩3,380 | ₩3,503 | ₩3,299 | ₩3,406 | +0.79% | 3.9만 |
|---|
| 2025.10.14 | ₩3,380 | ₩3,433 | ₩3,152 | ₩3,366 | -0.40% | 6.3만 |
|---|
| 2025.10.13 | ₩3,420 | ₩3,500 | ₩3,420 | ₩3,433 | +0.39% | 8만 |
|---|
| 2025.10.10 | ₩3,514 | ₩3,554 | ₩3,380 | ₩3,406 | -3.05% | 9.3만 |
|---|