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 | ₩2,961 | ₩3,069 | ₩2,941 | ₩3,069 | +3.62% | 8.8만 |
| 2026.10.08 | ₩2,935 | ₩2,975 | ₩2,881 | ₩2,948 | +0.46% | 1.3만 |
| 2026.10.07 | ₩2,894 | ₩2,988 | ₩2,894 | ₩2,935 | +1.39% | 10만 |
| 2026.10.06 | ₩2,921 | ₩2,935 | ₩2,894 | ₩2,894 | -0.92% | 1.2만 |
| 2026.10.05 | ₩2,948 | ₩2,948 | ₩2,921 | ₩2,921 | -0.91% | 3.3만 |
| 2026.10.02 | ₩2,948 | ₩2,948 | ₩2,935 | ₩2,935 | -0.45% | 2.5만 |
| 2026.10.01 | ₩2,935 | ₩2,948 | ₩2,935 | ₩2,948 | +0.46% | 1.4만 |
| 2026.09.30 | ₩2,921 | ₩2,961 | ₩2,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,935 |
| +0.46% |
| 6.3만 |
| 2026.09.29 | ₩2,854 | ₩2,921 | ₩2,854 | ₩2,921 | +2.35% | 9.5천 |
|---|
| 2026.09.28 | ₩2,894 | ₩2,935 | ₩2,881 | ₩2,881 | -0.46% | 4.2만 |
|---|
| 2026.09.25 | ₩2,889 | ₩2,908 | ₩2,881 | ₩2,908 | +0.65% | 1.1만 |
|---|
| 2026.09.24 | ₩2,908 | ₩2,935 | ₩2,894 | ₩2,894 | -0.46% | 2.4만 |
|---|
| 2026.09.23 | ₩2,935 | ₩2,948 | ₩2,908 | ₩2,921 | -0.46% | 4만 |
|---|
| 2026.09.22 | ₩2,961 | ₩2,961 | ₩2,921 | ₩2,921 | -1.36% | 9.1천 |
|---|
| 2026.09.21 | ₩2,935 | ₩2,948 | ₩2,908 | ₩2,921 | -0.46% | 3.2만 |
|---|
| 2026.09.18 | ₩2,948 | ₩2,975 | ₩2,894 | ₩2,935 | -0.45% | 6.6만 |
|---|
| 2026.09.17 | ₩2,908 | ₩2,921 | ₩2,868 | ₩2,921 | +0.46% | 3.2만 |
|---|
| 2026.09.16 | ₩2,935 | ₩2,975 | ₩2,881 | ₩2,881 | -1.83% | 4.9만 |
|---|
| 2026.09.15 | ₩2,908 | ₩2,948 | ₩2,894 | ₩2,941 | +1.15% | 1.8만 |
|---|
| 2026.09.14 | ₩2,948 | ₩2,948 | ₩2,908 | ₩2,908 | -1.36% | 2.2만 |
|---|
| 2026.09.11 | ₩2,935 | ₩2,961 | ₩2,921 | ₩2,935 | 0.00% | 3.1만 |
|---|
| 2026.09.10 | ₩2,908 | ₩2,921 | ₩2,881 | ₩2,908 | 0.00% | 2만 |
|---|
| 2026.09.09 | ₩2,935 | ₩3,042 | ₩2,881 | ₩2,921 | -0.46% | 2.4만 |
|---|
| 2026.09.08 | ₩2,948 | ₩2,961 | ₩2,921 | ₩2,921 | -0.91% | 4.5만 |
|---|
| 2026.09.04 | ₩2,948 | ₩3,015 | ₩2,935 | ₩2,948 | 0.00% | 11.9만 |
|---|
| 2026.09.03 | ₩2,948 | ₩2,975 | ₩2,935 | ₩2,948 | 0.00% | 13.6만 |
|---|
| 2026.09.02 | ₩2,975 | ₩2,975 | ₩2,935 | ₩2,935 | -1.35% | 10.9만 |
|---|
| 2026.09.01 | ₩3,069 | ₩3,094 | ₩2,935 | ₩2,975 | -3.06% | 22.1만 |
|---|
| 2026.08.31 | ₩3,028 | ₩3,095 | ₩3,015 | ₩3,082 | +1.77% | 2.3만 |
|---|
| 2026.08.28 | ₩3,109 | ₩3,109 | ₩3,028 | ₩3,042 | -2.16% | 7.1천 |
|---|
| 2026.08.27 | ₩3,055 | ₩3,122 | ₩3,028 | ₩3,082 | +0.88% | 3.3만 |
|---|
| 2026.08.26 | ₩3,082 | ₩3,109 | ₩3,069 | ₩3,095 | +0.43% | 2.2만 |
|---|
| 2026.08.25 | ₩3,082 | ₩3,109 | ₩2,988 | ₩3,082 | 0.00% | 5.2만 |
|---|
| 2026.08.24 | ₩3,055 | ₩3,109 | ₩3,028 | ₩3,095 | +1.32% | 2.8만 |
|---|
| 2026.08.21 | ₩3,028 | ₩3,109 | ₩3,028 | ₩3,055 | +0.88% | 1.1만 |
|---|
| 2026.08.20 | ₩3,082 | ₩3,122 | ₩3,028 | ₩3,095 | +0.43% | 1만 |
|---|
| 2026.08.19 | ₩3,102 | ₩3,109 | ₩3,015 | ₩3,095 | -0.22% | 4.2만 |
|---|
| 2026.08.18 | ₩3,109 | ₩3,142 | ₩3,015 | ₩3,042 | -2.16% | 4.5만 |
|---|
| 2026.08.17 | ₩3,095 | ₩3,162 | ₩3,069 | ₩3,095 | 0.00% | 1.5만 |
|---|
| 2026.08.14 | ₩3,129 | ₩3,176 | ₩3,082 | ₩3,082 | -1.50% | 4.7만 |
|---|
| 2026.08.13 | ₩3,270 | ₩3,310 | ₩3,091 | ₩3,122 | -4.51% | 4.2만 |
|---|
| 2026.08.12 | ₩3,149 | ₩3,296 | ₩3,069 | ₩3,296 | +4.68% | 5.9만 |
|---|
| 2026.08.11 | ₩3,055 | ₩3,149 | ₩3,015 | ₩3,122 | +2.19% | 2.2만 |
|---|
| 2026.08.10 | ₩3,042 | ₩3,075 | ₩3,042 | ₩3,055 | +0.44% | 4.6천 |
|---|
| 2026.08.07 | ₩3,042 | ₩3,069 | ₩3,042 | ₩3,042 | 0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩3,055 | ₩3,055 | ₩3,022 | ₩3,055 | 0.00% | 1만 |
|---|
| 2026.08.05 | ₩3,028 | ₩3,055 | ₩2,988 | ₩3,028 | 0.00% | 3.5만 |
|---|
| 2026.08.04 | ₩3,002 | ₩3,069 | ₩2,988 | ₩3,002 | 0.00% | 2.8만 |
|---|
| 2026.08.03 | ₩2,975 | ₩3,015 | ₩2,975 | ₩2,995 | +0.68% | 1.3만 |
|---|
| 2026.07.31 | ₩3,015 | ₩3,024 | ₩2,975 | ₩2,988 | -0.89% | 3.8만 |
|---|
| 2026.07.30 | ₩3,015 | ₩3,015 | ₩3,002 | ₩3,002 | -0.44% | 7천 |
|---|
| 2026.07.29 | ₩3,042 | ₩3,102 | ₩3,008 | ₩3,015 | -0.88% | 3.6만 |
|---|
| 2026.07.28 | ₩3,028 | ₩3,095 | ₩3,023 | ₩3,042 | +0.44% | 1.6만 |
|---|
| 2026.07.27 | ₩3,028 | ₩3,042 | ₩3,015 | ₩3,028 | 0.00% | 3만 |
|---|
| 2026.07.24 | ₩3,069 | ₩3,069 | ₩3,015 | ₩3,042 | -0.87% | 2.2만 |
|---|
| 2026.07.23 | ₩3,042 | ₩3,069 | ₩3,042 | ₩3,055 | +0.44% | 2.5만 |
|---|
| 2026.07.22 | ₩3,002 | ₩3,095 | ₩2,935 | ₩3,042 | +1.34% | 10.8만 |
|---|
| 2026.07.21 | ₩3,015 | ₩3,042 | ₩2,935 | ₩3,002 | -0.44% | 10.7만 |
|---|
| 2026.07.20 | ₩3,055 | ₩3,069 | ₩2,995 | ₩3,015 | -1.32% | 4.4만 |
|---|
| 2026.07.17 | ₩3,055 | ₩3,058 | ₩3,015 | ₩3,042 | -0.44% | 5.9만 |
|---|
| 2026.07.16 | ₩3,082 | ₩3,094 | ₩3,055 | ₩3,069 | -0.43% | 2.2만 |
|---|
| 2026.07.15 | ₩3,095 | ₩3,095 | ₩3,055 | ₩3,069 | -0.87% | 2.1만 |
|---|
| 2026.07.14 | ₩3,109 | ₩3,122 | ₩3,055 | ₩3,069 | -1.29% | 2.6만 |
|---|
| 2026.07.13 | ₩3,055 | ₩3,136 | ₩3,055 | ₩3,122 | +2.19% | 7.9만 |
|---|
| 2026.07.10 | ₩3,082 | ₩3,109 | ₩3,055 | ₩3,069 | -0.43% | 3.1만 |
|---|
| 2026.07.09 | ₩3,162 | ₩3,162 | ₩3,049 | ₩3,069 | -2.97% | 4.9만 |
|---|
| 2026.07.08 | ₩3,149 | ₩3,243 | ₩3,095 | ₩3,162 | +0.43% | 3.7만 |
|---|
| 2026.07.07 | ₩3,189 | ₩3,223 | ₩3,149 | ₩3,189 | 0.00% | 2.9만 |
|---|
| 2026.07.06 | ₩3,109 | ₩3,263 | ₩3,095 | ₩3,229 | +3.88% | 9만 |
|---|
| 2026.07.02 | ₩3,095 | ₩3,095 | ₩3,082 | ₩3,082 | -0.43% | 2.1만 |
|---|
| 2026.07.01 | ₩3,095 | ₩3,102 | ₩3,082 | ₩3,082 | -0.43% | 2만 |
|---|
| 2026.06.30 | ₩3,122 | ₩3,136 | ₩3,082 | ₩3,082 | -1.29% | 1.5만 |
|---|
| 2026.06.29 | ₩3,136 | ₩3,136 | ₩3,082 | ₩3,122 | -0.43% | 2.1만 |
|---|
| 2026.06.26 | ₩3,109 | ₩3,122 | ₩3,095 | ₩3,122 | +0.43% | 7.4만 |
|---|
| 2026.06.25 | ₩3,122 | ₩3,149 | ₩3,109 | ₩3,122 | 0.00% | 1.7만 |
|---|
| 2026.06.24 | ₩3,109 | ₩3,149 | ₩3,095 | ₩3,136 | +0.86% | 3.8만 |
|---|
| 2026.06.23 | ₩3,095 | ₩3,149 | ₩3,082 | ₩3,122 | +0.87% | 3.9만 |
|---|
| 2026.06.22 | ₩3,136 | ₩3,149 | ₩3,082 | ₩3,095 | -1.28% | 4.4만 |
|---|
| 2026.06.18 | ₩3,189 | ₩3,203 | ₩3,095 | ₩3,095 | -2.94% | 4만 |
|---|
| 2026.06.17 | ₩3,176 | ₩3,216 | ₩3,150 | ₩3,176 | 0.00% | 4.1만 |
|---|
| 2026.06.16 | ₩3,162 | ₩3,162 | ₩3,122 | ₩3,149 | -0.42% | 8.3천 |
|---|
| 2026.06.15 | ₩3,176 | ₩3,189 | ₩3,149 | ₩3,149 | -0.84% | 1.7만 |
|---|
| 2026.06.12 | ₩3,136 | ₩3,189 | ₩3,126 | ₩3,136 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩3,176 | ₩3,176 | ₩3,122 | ₩3,122 | -1.69% | 3.4만 |
|---|
| 2026.06.10 | ₩3,203 | ₩3,216 | ₩3,149 | ₩3,149 | -1.67% | 1.5만 |
|---|
| 2026.06.09 | ₩3,203 | ₩3,243 | ₩3,165 | ₩3,176 | -0.84% | 1만 |
|---|
| 2026.06.08 | ₩3,176 | ₩3,216 | ₩3,169 | ₩3,176 | 0.00% | 2.3만 |
|---|
| 2026.06.05 | ₩3,189 | ₩3,189 | ₩3,149 | ₩3,176 | -0.42% | 3.3만 |
|---|
| 2026.06.04 | ₩3,216 | ₩3,216 | ₩3,176 | ₩3,176 | -1.25% | 2.4만 |
|---|
| 2026.06.03 | ₩3,216 | ₩3,242 | ₩3,150 | ₩3,203 | -0.42% | 4.5만 |
|---|
| 2026.06.02 | ₩3,162 | ₩3,296 | ₩3,129 | ₩3,229 | +2.12% | 6.9만 |
|---|
| 2026.06.01 | ₩3,270 | ₩3,319 | ₩3,136 | ₩3,189 | -2.46% | 5.9만 |
|---|
| 2026.05.29 | ₩3,216 | ₩3,283 | ₩3,216 | ₩3,243 | +0.83% | 4.4만 |
|---|
| 2026.05.28 | ₩3,256 | ₩3,276 | ₩3,243 | ₩3,270 | +0.41% | 1만 |
|---|
| 2026.05.27 | ₩3,216 | ₩3,283 | ₩3,216 | ₩3,270 | +1.67% | 1.6만 |
|---|
| 2026.05.26 | ₩3,283 | ₩3,310 | ₩3,216 | ₩3,216 | -2.04% | 2만 |
|---|
| 2026.05.22 | ₩3,323 | ₩3,323 | ₩3,243 | ₩3,256 | -2.02% | 1.5만 |
|---|
| 2026.05.21 | ₩3,203 | ₩3,323 | ₩3,189 | ₩3,323 | +3.77% | 2.4만 |
|---|
| 2026.05.20 | ₩3,162 | ₩3,216 | ₩3,162 | ₩3,203 | +1.27% | 1.8만 |
|---|
| 2026.05.19 | ₩3,256 | ₩3,256 | ₩3,149 | ₩3,176 | -2.47% | 2.1만 |
|---|
| 2026.05.18 | ₩3,296 | ₩3,310 | ₩3,203 | ₩3,216 | -2.44% | 3.9만 |
|---|
| 2026.05.15 | ₩3,310 | ₩3,350 | ₩3,270 | ₩3,296 | -0.40% | 3.2만 |
|---|
| 2026.05.14 | ₩3,397 | ₩3,430 | ₩3,350 | ₩3,350 | -1.38% | 6.2천 |
|---|
| 2026.05.13 | ₩3,363 | ₩3,430 | ₩3,323 | ₩3,350 | -0.40% | 3.3만 |
|---|
| 2026.05.12 | ₩3,384 | ₩3,384 | ₩3,243 | ₩3,350 | -0.99% | 3.1만 |
|---|
| 2026.05.11 | ₩3,310 | ₩3,350 | ₩3,296 | ₩3,310 | 0.00% | 4만 |
|---|
| 2026.05.08 | ₩3,350 | ₩3,377 | ₩3,296 | ₩3,296 | -1.60% | 2.2만 |
|---|
| 2026.05.07 | ₩3,350 | ₩3,404 | ₩3,350 | ₩3,350 | 0.00% | 2.8만 |
|---|
| 2026.05.06 | ₩3,430 | ₩3,444 | ₩3,404 | ₩3,417 | -0.39% | 2.6만 |
|---|
| 2026.05.05 | ₩3,430 | ₩3,457 | ₩3,404 | ₩3,417 | -0.39% | 1.4만 |
|---|
| 2026.05.04 | ₩3,430 | ₩3,457 | ₩3,404 | ₩3,417 | -0.39% | 3.4만 |
|---|
| 2026.05.01 | ₩3,440 | ₩3,444 | ₩3,404 | ₩3,417 | -0.66% | 9.9천 |
|---|
| 2026.04.30 | ₩3,363 | ₩3,444 | ₩3,350 | ₩3,444 | +2.39% | 4.2만 |
|---|
| 2026.04.29 | ₩3,404 | ₩3,538 | ₩3,363 | ₩3,377 | -0.79% | 1.8만 |
|---|
| 2026.04.28 | ₩3,457 | ₩3,551 | ₩3,404 | ₩3,404 | -1.55% | 2.3만 |
|---|
| 2026.04.27 | ₩3,358 | ₩3,471 | ₩3,310 | ₩3,451 | +2.75% | 3.3만 |
|---|
| 2026.04.24 | ₩3,430 | ₩3,484 | ₩3,231 | ₩3,363 | -1.95% | 1.6만 |
|---|
| 2026.04.23 | ₩3,404 | ₩3,484 | ₩3,337 | ₩3,390 | -0.39% | 2.4만 |
|---|
| 2026.04.22 | ₩3,377 | ₩3,417 | ₩3,357 | ₩3,390 | +0.40% | 1.1만 |
|---|
| 2026.04.21 | ₩3,417 | ₩3,484 | ₩3,350 | ₩3,377 | -1.18% | 1.8만 |
|---|
| 2026.04.20 | ₩3,310 | ₩3,484 | ₩3,310 | ₩3,363 | +1.62% | 4.6만 |
|---|
| 2026.04.17 | ₩3,229 | ₩3,350 | ₩3,229 | ₩3,296 | +2.07% | 5.4만 |
|---|
| 2026.04.16 | ₩3,310 | ₩3,310 | ₩3,216 | ₩3,256 | -1.62% | 1.8만 |
|---|
| 2026.04.15 | ₩3,283 | ₩3,337 | ₩3,283 | ₩3,296 | +0.41% | 6.4천 |
|---|
| 2026.04.14 | ₩3,229 | ₩3,303 | ₩3,229 | ₩3,256 | +0.83% | 3.6만 |
|---|
| 2026.04.13 | ₩3,122 | ₩3,256 | ₩3,055 | ₩3,229 | +3.43% | 2.6만 |
|---|
| 2026.04.10 | ₩3,136 | ₩3,149 | ₩3,109 | ₩3,122 | -0.43% | 3.4만 |
|---|
| 2026.04.09 | ₩3,122 | ₩3,149 | ₩3,095 | ₩3,122 | 0.00% | 3만 |
|---|
| 2026.04.08 | ₩3,162 | ₩3,203 | ₩3,109 | ₩3,136 | -0.85% | 2.9만 |
|---|
| 2026.04.07 | ₩3,122 | ₩3,136 | ₩3,055 | ₩3,069 | -1.72% | 2.5만 |
|---|
| 2026.04.06 | ₩3,176 | ₩3,203 | ₩3,109 | ₩3,109 | -2.11% | 2만 |
|---|
| 2026.04.02 | ₩3,082 | ₩3,189 | ₩3,082 | ₩3,149 | +2.17% | 6.4천 |
|---|
| 2026.04.01 | ₩3,095 | ₩3,176 | ₩3,095 | ₩3,136 | +1.30% | 1.4만 |
|---|
| 2026.03.31 | ₩3,082 | ₩3,229 | ₩3,069 | ₩3,149 | +2.17% | 4.1만 |
|---|
| 2026.03.30 | ₩3,042 | ₩3,082 | ₩3,015 | ₩3,042 | 0.00% | 2.3만 |
|---|
| 2026.03.27 | ₩3,095 | ₩3,095 | ₩3,028 | ₩3,042 | -1.73% | 7.8만 |
|---|
| 2026.03.26 | ₩3,162 | ₩3,162 | ₩3,095 | ₩3,095 | -2.12% | 2.7만 |
|---|
| 2026.03.25 | ₩3,189 | ₩3,189 | ₩3,149 | ₩3,162 | -0.84% | 2.5만 |
|---|
| 2026.03.24 | ₩3,149 | ₩3,162 | ₩3,149 | ₩3,156 | +0.21% | 2.2만 |
|---|
| 2026.03.23 | ₩3,189 | ₩3,209 | ₩3,149 | ₩3,203 | +0.42% | 5.1만 |
|---|
| 2026.03.20 | ₩3,216 | ₩3,216 | ₩3,109 | ₩3,203 | -0.42% | 9만 |
|---|
| 2026.03.19 | ₩3,015 | ₩3,276 | ₩2,982 | ₩3,149 | +4.44% | 29.7만 |
|---|
| 2026.03.18 | ₩3,042 | ₩3,042 | ₩2,915 | ₩3,015 | -0.88% | 4.9만 |
|---|
| 2026.03.17 | ₩3,082 | ₩3,082 | ₩3,015 | ₩3,015 | -2.17% | 6.8만 |
|---|
| 2026.03.16 | ₩3,109 | ₩3,120 | ₩3,062 | ₩3,082 | -0.86% | 1.8만 |
|---|
| 2026.03.13 | ₩3,296 | ₩3,296 | ₩3,095 | ₩3,095 | -6.10% | 5.3천 |
|---|
| 2026.03.12 | ₩3,109 | ₩3,176 | ₩3,095 | ₩3,136 | +0.86% | 2.9만 |
|---|
| 2026.03.11 | ₩3,189 | ₩3,189 | ₩3,110 | ₩3,136 | -1.68% | 2.5만 |
|---|
| 2026.03.10 | ₩3,162 | ₩3,188 | ₩3,122 | ₩3,122 | -1.27% | 1.4만 |
|---|
| 2026.03.09 | ₩3,136 | ₩3,189 | ₩3,095 | ₩3,149 | +0.43% | 2.8만 |
|---|
| 2026.03.06 | ₩3,095 | ₩3,176 | ₩3,002 | ₩3,149 | +1.73% | 5.2만 |
|---|
| 2026.03.05 | ₩3,149 | ₩3,149 | ₩2,948 | ₩3,095 | -1.70% | 3.3만 |
|---|
| 2026.03.04 | ₩3,149 | ₩3,162 | ₩3,116 | ₩3,149 | 0.00% | 9.4천 |
|---|
| 2026.03.03 | ₩3,109 | ₩3,149 | ₩3,042 | ₩3,136 | +0.86% | 2.8만 |
|---|
| 2026.03.02 | ₩2,961 | ₩3,149 | ₩2,961 | ₩3,109 | +4.98% | 4.3만 |
|---|
| 2026.02.27 | ₩3,095 | ₩3,229 | ₩2,961 | ₩3,028 | -2.16% | 7.1만 |
|---|
| 2026.02.26 | ₩3,162 | ₩3,189 | ₩3,082 | ₩3,149 | -0.42% | 2.9만 |
|---|
| 2026.02.25 | ₩3,136 | ₩3,216 | ₩3,116 | ₩3,162 | +0.85% | 1.5만 |
|---|
| 2026.02.24 | ₩3,136 | ₩3,216 | ₩3,136 | ₩3,136 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩3,203 | ₩3,203 | ₩3,095 | ₩3,136 | -2.09% | 1.6만 |
|---|
| 2026.02.20 | ₩3,189 | ₩3,280 | ₩3,082 | ₩3,095 | -2.94% | 2.3만 |
|---|
| 2026.02.19 | ₩3,229 | ₩3,229 | ₩3,136 | ₩3,189 | -1.24% | 2.1만 |
|---|
| 2026.02.18 | ₩3,216 | ₩3,236 | ₩3,149 | ₩3,229 | +0.42% | 7.8천 |
|---|
| 2026.02.17 | ₩3,270 | ₩3,296 | ₩3,136 | ₩3,136 | -4.10% | 8.8천 |
|---|
| 2026.02.13 | ₩3,203 | ₩3,323 | ₩3,203 | ₩3,283 | +2.51% | 4.6만 |
|---|
| 2026.02.12 | ₩3,203 | ₩3,270 | ₩3,162 | ₩3,176 | -0.84% | 1.1만 |
|---|
| 2026.02.11 | ₩3,216 | ₩3,243 | ₩3,176 | ₩3,176 | -1.25% | 1.4만 |
|---|
| 2026.02.10 | ₩3,162 | ₩3,283 | ₩3,162 | ₩3,243 | +2.54% | 3.6만 |
|---|
| 2026.02.09 | ₩3,149 | ₩3,189 | ₩3,082 | ₩3,095 | -1.70% | 2.4만 |
|---|
| 2026.02.06 | ₩3,136 | ₩3,229 | ₩3,122 | ₩3,176 | +1.28% | 2만 |
|---|
| 2026.02.05 | ₩3,095 | ₩3,256 | ₩3,082 | ₩3,082 | -0.43% | 7.9만 |
|---|
| 2026.02.04 | ₩3,216 | ₩3,243 | ₩3,136 | ₩3,229 | +0.42% | 3.4만 |
|---|
| 2026.02.03 | ₩3,122 | ₩3,296 | ₩3,055 | ₩3,216 | +3.00% | 19.6만 |
|---|
| 2026.02.02 | ₩3,390 | ₩3,564 | ₩3,229 | ₩3,323 | -1.98% | 6.3만 |
|---|
| 2026.01.30 | ₩3,404 | ₩3,433 | ₩3,363 | ₩3,363 | -1.18% | 9.1천 |
|---|
| 2026.01.29 | ₩3,578 | ₩3,578 | ₩3,390 | ₩3,404 | -4.87% | 3.1만 |
|---|
| 2026.01.28 | ₩3,618 | ₩3,658 | ₩3,518 | ₩3,538 | -2.22% | 1.7만 |
|---|
| 2026.01.27 | ₩3,578 | ₩3,638 | ₩3,551 | ₩3,631 | +1.50% | 5.3만 |
|---|
| 2026.01.26 | ₩3,578 | ₩3,618 | ₩3,551 | ₩3,605 | +0.75% | 4.5만 |
|---|
| 2026.01.23 | ₩3,524 | ₩3,593 | ₩3,524 | ₩3,591 | +1.90% | 1.8만 |
|---|
| 2026.01.22 | ₩3,471 | ₩3,591 | ₩3,424 | ₩3,564 | +2.70% | 6.1만 |
|---|
| 2026.01.21 | ₩3,417 | ₩3,455 | ₩3,296 | ₩3,417 | 0.00% | 3.6만 |
|---|
| 2026.01.20 | ₩3,296 | ₩3,484 | ₩3,296 | ₩3,390 | +2.85% | 7.3만 |
|---|
| 2026.01.16 | ₩3,417 | ₩3,457 | ₩3,377 | ₩3,444 | +0.78% | 9.3천 |
|---|
| 2026.01.15 | ₩3,471 | ₩3,471 | ₩3,337 | ₩3,390 | -2.32% | 6.1만 |
|---|
| 2026.01.14 | ₩3,417 | ₩3,538 | ₩3,377 | ₩3,497 | +2.35% | 4.9만 |
|---|
| 2026.01.13 | ₩3,417 | ₩3,457 | ₩3,390 | ₩3,430 | +0.39% | 1.9만 |
|---|
| 2026.01.12 | ₩3,430 | ₩3,471 | ₩3,363 | ₩3,390 | -1.17% | 2.4만 |
|---|
| 2026.01.09 | ₩3,536 | ₩3,551 | ₩3,350 | ₩3,430 | -2.99% | 3.7만 |
|---|
| 2026.01.08 | ₩3,350 | ₩3,605 | ₩3,350 | ₩3,551 | +6.00% | 16.5만 |
|---|
| 2026.01.07 | ₩3,404 | ₩3,444 | ₩3,283 | ₩3,363 | -1.18% | 7.6만 |
|---|
| 2026.01.06 | ₩3,270 | ₩3,417 | ₩3,211 | ₩3,390 | +3.69% | 4.7만 |
|---|
| 2026.01.05 | ₩3,270 | ₩3,270 | ₩3,154 | ₩3,270 | 0.00% | 3.9만 |
|---|
| 2026.01.02 | ₩3,176 | ₩3,203 | ₩3,095 | ₩3,189 | +0.42% | 2.4만 |
|---|
| 2025.12.31 | ₩3,122 | ₩3,203 | ₩3,095 | ₩3,203 | +2.58% | 5만 |
|---|
| 2025.12.30 | ₩3,243 | ₩3,243 | ₩3,109 | ₩3,136 | -3.31% | 7.6만 |
|---|
| 2025.12.29 | ₩3,283 | ₩3,296 | ₩3,162 | ₩3,229 | -1.63% | 5.9만 |
|---|
| 2025.12.26 | ₩3,323 | ₩3,337 | ₩3,283 | ₩3,310 | -0.40% | 1.4만 |
|---|
| 2025.12.24 | ₩3,296 | ₩3,337 | ₩3,283 | ₩3,323 | +0.81% | 1.9만 |
|---|
| 2025.12.23 | ₩3,256 | ₩3,337 | ₩3,216 | ₩3,296 | +1.23% | 3.3만 |
|---|
| 2025.12.22 | ₩3,337 | ₩3,384 | ₩3,229 | ₩3,229 | -3.21% | 3.5만 |
|---|
| 2025.12.19 | ₩3,390 | ₩3,404 | ₩3,337 | ₩3,350 | -1.19% | 2.5만 |
|---|
| 2025.12.18 | ₩3,256 | ₩3,417 | ₩3,216 | ₩3,390 | +4.12% | 7.4만 |
|---|
| 2025.12.17 | ₩3,270 | ₩3,390 | ₩3,256 | ₩3,256 | -0.41% | 2.3만 |
|---|
| 2025.12.16 | ₩3,363 | ₩3,363 | ₩3,229 | ₩3,283 | -2.39% | 1.8만 |
|---|
| 2025.12.15 | ₩3,256 | ₩3,464 | ₩3,256 | ₩3,390 | +4.12% | 6.4만 |
|---|
| 2025.12.12 | ₩3,363 | ₩3,410 | ₩3,216 | ₩3,216 | -4.38% | 5.1만 |
|---|
| 2025.12.11 | ₩3,484 | ₩3,551 | ₩3,357 | ₩3,417 | -1.92% | 7.8만 |
|---|
| 2025.12.10 | ₩3,229 | ₩3,511 | ₩3,216 | ₩3,430 | +6.22% | 11.3만 |
|---|
| 2025.12.09 | ₩3,229 | ₩3,290 | ₩3,216 | ₩3,216 | -0.41% | 6만 |
|---|
| 2025.12.08 | ₩3,323 | ₩3,350 | ₩3,216 | ₩3,270 | -1.61% | 7.6만 |
|---|
| 2025.12.05 | ₩3,377 | ₩3,591 | ₩3,229 | ₩3,323 | -1.59% | 8.7만 |
|---|
| 2025.12.04 | ₩3,471 | ₩3,471 | ₩3,270 | ₩3,363 | -3.09% | 4.4만 |
|---|
| 2025.12.03 | ₩3,149 | ₩3,471 | ₩3,149 | ₩3,471 | +10.21% | 11.8만 |
|---|
| 2025.12.02 | ₩3,189 | ₩3,216 | ₩3,082 | ₩3,109 | -2.52% | 4.8만 |
|---|
| 2025.12.01 | ₩3,216 | ₩3,267 | ₩3,028 | ₩3,229 | +0.42% | 15만 |
|---|
| 2025.11.28 | ₩3,082 | ₩3,136 | ₩3,028 | ₩3,042 | -1.30% | 2.3만 |
|---|
| 2025.11.26 | ₩3,176 | ₩3,176 | ₩3,028 | ₩3,055 | -3.80% | 7만 |
|---|
| 2025.11.25 | ₩3,243 | ₩3,243 | ₩3,082 | ₩3,149 | -2.89% | 5.8만 |
|---|
| 2025.11.24 | ₩3,055 | ₩3,081 | ₩3,028 | ₩3,055 | 0.00% | 2.8만 |
|---|
| 2025.11.21 | ₩3,055 | ₩3,122 | ₩2,975 | ₩3,055 | 0.00% | 6.1만 |
|---|
| 2025.11.20 | ₩2,988 | ₩3,095 | ₩2,894 | ₩2,975 | -0.45% | 7.9만 |
|---|
| 2025.11.19 | ₩3,136 | ₩3,149 | ₩2,881 | ₩2,894 | -7.69% | 7.1만 |
|---|
| 2025.11.18 | ₩3,256 | ₩3,310 | ₩3,055 | ₩3,149 | -3.29% | 9.9만 |
|---|
| 2025.11.17 | ₩3,524 | ₩3,538 | ₩3,283 | ₩3,310 | -6.08% | 9.8만 |
|---|
| 2025.11.14 | ₩3,484 | ₩3,622 | ₩3,430 | ₩3,538 | +1.54% | 5.9만 |
|---|
| 2025.11.13 | ₩3,698 | ₩3,886 | ₩3,484 | ₩3,551 | -3.99% | 5.3만 |
|---|
| 2025.11.12 | ₩3,953 | ₩4,100 | ₩3,564 | ₩3,712 | -6.10% | 24.4만 |
|---|
| 2025.11.11 | ₩3,323 | ₩4,610 | ₩3,323 | ₩3,940 | +18.55% | 212.4만 |
|---|
| 2025.11.10 | ₩3,136 | ₩3,337 | ₩3,082 | ₩3,283 | +4.70% | 10만 |
|---|
| 2025.11.07 | ₩3,203 | ₩3,203 | ₩3,002 | ₩3,136 | -2.09% | 5.3만 |
|---|
| 2025.11.06 | ₩2,881 | ₩3,203 | ₩2,814 | ₩3,203 | +11.16% | 38.8만 |
|---|
| 2025.11.05 | ₩2,881 | ₩2,907 | ₩2,801 | ₩2,841 | -1.40% | 7.8만 |
|---|
| 2025.11.04 | ₩3,042 | ₩3,042 | ₩2,861 | ₩2,894 | -4.85% | 7.9만 |
|---|
| 2025.11.03 | ₩3,095 | ₩3,176 | ₩3,055 | ₩3,069 | -0.87% | 8.2만 |
|---|
| 2025.10.31 | ₩3,216 | ₩3,223 | ₩3,122 | ₩3,149 | -2.08% | 1.7만 |
|---|
| 2025.10.30 | ₩3,149 | ₩3,229 | ₩3,122 | ₩3,216 | +2.13% | 2.7만 |
|---|
| 2025.10.29 | ₩3,229 | ₩3,260 | ₩3,136 | ₩3,176 | -1.66% | 6.5만 |
|---|
| 2025.10.28 | ₩3,430 | ₩3,430 | ₩3,203 | ₩3,203 | -6.64% | 11.5만 |
|---|
| 2025.10.27 | ₩3,497 | ₩3,538 | ₩3,437 | ₩3,444 | -1.53% | 1.6만 |
|---|
| 2025.10.24 | ₩3,350 | ₩3,471 | ₩3,346 | ₩3,444 | +2.80% | 7.1만 |
|---|
| 2025.10.23 | ₩3,350 | ₩3,350 | ₩3,296 | ₩3,296 | -1.60% | 4만 |
|---|
| 2025.10.22 | ₩3,471 | ₩3,484 | ₩3,296 | ₩3,337 | -3.86% | 6.5만 |
|---|
| 2025.10.21 | ₩3,296 | ₩3,484 | ₩3,229 | ₩3,471 | +5.28% | 7.5만 |
|---|
| 2025.10.20 | ₩3,350 | ₩3,404 | ₩3,283 | ₩3,323 | -0.80% | 3.9만 |
|---|
| 2025.10.17 | ₩3,350 | ₩3,377 | ₩3,337 | ₩3,337 | -0.40% | 4.2만 |
|---|
| 2025.10.16 | ₩3,417 | ₩3,417 | ₩3,229 | ₩3,337 | -2.35% | 5.5만 |
|---|
| 2025.10.15 | ₩3,377 | ₩3,500 | ₩3,296 | ₩3,404 | +0.79% | 3.9만 |
|---|
| 2025.10.14 | ₩3,377 | ₩3,430 | ₩3,149 | ₩3,363 | -0.40% | 6.3만 |
|---|
| 2025.10.13 | ₩3,417 | ₩3,497 | ₩3,417 | ₩3,430 | +0.39% | 8만 |
|---|
| 2025.10.10 | ₩3,511 | ₩3,551 | ₩3,377 | ₩3,404 | -3.05% | 9.3만 |
|---|