시장 데이터를 불러오는 중
전체 종목
엑시큐어 과거 주가
Exicure, Inc. - Common Stock · XCUR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Exicure, Inc. - Common Stock · XCUR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,274 | ₩1,475 | ₩1,255 | ₩1,408 | +10.53% | 30.6만 |
| 2026.10.08 | ₩1,327 | ₩1,408 | ₩1,327 | ₩1,341 | +1.01% | 1.5만 |
| 2026.10.07 | ₩1,395 | ₩1,395 | ₩1,341 | ₩1,368 | -1.92% | 9.2천 |
| 2026.10.06 | ₩1,488 | ₩1,488 | ₩1,435 | ₩1,448 | -2.70% | 7.3천 |
| 2026.10.05 | ₩1,529 | ₩1,596 | ₩1,435 | ₩1,435 | -6.14% | 1.8만 |
| 2026.10.02 | ₩1,569 | ₩1,582 | ₩1,542 | ₩1,542 | -1.71% | 5.3천 |
| 2026.10.01 | ₩1,569 | ₩1,582 | ₩1,488 | ₩1,582 | +0.85% | 4.4천 |
| 2026.09.30 | ₩1,715 | ₩1,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,596 |
| -6.96% |
| 2만 |
| 2026.09.29 | ₩1,602 | ₩1,602 | ₩1,529 | ₩1,529 | -4.60% | 2.9만 |
|---|
| 2026.09.28 | ₩1,649 | ₩1,656 | ₩1,569 | ₩1,656 | +0.41% | 2.6천 |
|---|
| 2026.09.25 | ₩1,636 | ₩1,649 | ₩1,622 | ₩1,636 | 0.00% | 3.2천 |
|---|
| 2026.09.24 | ₩1,663 | ₩1,716 | ₩1,629 | ₩1,649 | -0.81% | 2.3만 |
|---|
| 2026.09.23 | ₩1,676 | ₩1,730 | ₩1,649 | ₩1,663 | -0.80% | 9.3천 |
|---|
| 2026.09.22 | ₩1,743 | ₩1,743 | ₩1,622 | ₩1,730 | -0.77% | 1.7만 |
|---|
| 2026.09.21 | ₩1,663 | ₩1,797 | ₩1,622 | ₩1,690 | +1.61% | 3.2만 |
|---|
| 2026.09.18 | ₩1,783 | ₩1,877 | ₩1,649 | ₩1,649 | -7.52% | 4만 |
|---|
| 2026.09.17 | ₩1,824 | ₩1,903 | ₩1,723 | ₩1,810 | -0.74% | 1만 |
|---|
| 2026.09.16 | ₩1,690 | ₩1,824 | ₩1,636 | ₩1,783 | +5.56% | 2.1만 |
|---|
| 2026.09.15 | ₩1,723 | ₩1,777 | ₩1,703 | ₩1,757 | +1.95% | 1.8만 |
|---|
| 2026.09.14 | ₩1,810 | ₩1,884 | ₩1,783 | ₩1,837 | +1.48% | 1.4만 |
|---|
| 2026.09.11 | ₩1,877 | ₩1,917 | ₩1,798 | ₩1,877 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩1,891 | ₩1,891 | ₩1,683 | ₩1,837 | -2.84% | 3만 |
|---|
| 2026.09.09 | ₩1,944 | ₩2,145 | ₩1,837 | ₩1,917 | -1.38% | 22.1만 |
|---|
| 2026.09.08 | ₩1,757 | ₩2,065 | ₩1,757 | ₩1,891 | +7.63% | 8.4만 |
|---|
| 2026.09.04 | ₩1,649 | ₩1,716 | ₩1,636 | ₩1,676 | +1.63% | 1.7만 |
|---|
| 2026.09.03 | ₩1,743 | ₩1,745 | ₩1,636 | ₩1,649 | -5.38% | 2.2만 |
|---|
| 2026.09.02 | ₩1,663 | ₩1,770 | ₩1,649 | ₩1,730 | +4.03% | 1.5만 |
|---|
| 2026.09.01 | ₩1,716 | ₩1,743 | ₩1,649 | ₩1,743 | +1.56% | 1.7만 |
|---|
| 2026.08.31 | ₩1,757 | ₩1,810 | ₩1,723 | ₩1,757 | 0.00% | 2.2만 |
|---|
| 2026.08.28 | ₩1,877 | ₩1,877 | ₩1,730 | ₩1,730 | -7.86% | 1.9만 |
|---|
| 2026.08.27 | ₩1,716 | ₩1,958 | ₩1,716 | ₩1,891 | +10.16% | 10.2만 |
|---|
| 2026.08.26 | ₩1,596 | ₩1,730 | ₩1,596 | ₩1,690 | +5.88% | 3만 |
|---|
| 2026.08.25 | ₩1,542 | ₩1,649 | ₩1,515 | ₩1,596 | +3.48% | 1.9만 |
|---|
| 2026.08.24 | ₩1,542 | ₩1,609 | ₩1,448 | ₩1,542 | 0.00% | 2.9만 |
|---|
| 2026.08.21 | ₩1,770 | ₩1,770 | ₩1,408 | ₩1,542 | -12.88% | 15.2만 |
|---|
| 2026.08.20 | ₩1,931 | ₩1,944 | ₩1,743 | ₩1,743 | -9.72% | 3.9만 |
|---|
| 2026.08.19 | ₩1,944 | ₩1,998 | ₩1,873 | ₩1,944 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩1,810 | ₩1,985 | ₩1,810 | ₩1,917 | +5.93% | 2.9만 |
|---|
| 2026.08.17 | ₩1,690 | ₩1,904 | ₩1,690 | ₩1,850 | +9.52% | 5.2만 |
|---|
| 2026.08.14 | ₩1,783 | ₩1,783 | ₩1,676 | ₩1,676 | -6.02% | 2.2만 |
|---|
| 2026.08.13 | ₩1,757 | ₩1,810 | ₩1,582 | ₩1,757 | 0.00% | 5.4만 |
|---|
| 2026.08.12 | ₩1,877 | ₩1,877 | ₩1,743 | ₩1,743 | -7.14% | 1.8만 |
|---|
| 2026.08.11 | ₩1,824 | ₩1,931 | ₩1,783 | ₩1,877 | +2.94% | 3.7만 |
|---|
| 2026.08.10 | ₩1,783 | ₩1,917 | ₩1,723 | ₩1,837 | +3.01% | 6만 |
|---|
| 2026.08.07 | ₩1,810 | ₩1,917 | ₩1,702 | ₩1,804 | -0.37% | 4만 |
|---|
| 2026.08.06 | ₩1,958 | ₩1,958 | ₩1,743 | ₩1,810 | -7.53% | 5.6만 |
|---|
| 2026.08.05 | ₩2,011 | ₩2,078 | ₩1,904 | ₩2,025 | +0.67% | 2.8만 |
|---|
| 2026.08.04 | ₩2,159 | ₩2,186 | ₩2,026 | ₩2,065 | -4.35% | 7만 |
|---|
| 2026.08.03 | ₩2,038 | ₩2,199 | ₩2,011 | ₩2,119 | +3.95% | 5.2만 |
|---|
| 2026.07.31 | ₩2,212 | ₩2,212 | ₩2,078 | ₩2,145 | -3.03% | 1.8만 |
|---|
| 2026.07.30 | ₩2,333 | ₩2,333 | ₩2,105 | ₩2,105 | -9.77% | 6.4만 |
|---|
| 2026.07.29 | ₩2,293 | ₩2,427 | ₩2,273 | ₩2,320 | +1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩2,253 | ₩2,400 | ₩2,132 | ₩2,333 | +3.57% | 4.6만 |
|---|
| 2026.07.27 | ₩2,306 | ₩2,380 | ₩2,105 | ₩2,347 | +1.74% | 1.9만 |
|---|
| 2026.07.24 | ₩2,293 | ₩2,373 | ₩2,226 | ₩2,360 | +2.92% | 5.3만 |
|---|
| 2026.07.23 | ₩2,239 | ₩2,494 | ₩2,214 | ₩2,293 | +2.40% | 5.4만 |
|---|
| 2026.07.22 | ₩2,507 | ₩2,601 | ₩2,280 | ₩2,360 | -5.88% | 5.8만 |
|---|
| 2026.07.21 | ₩2,373 | ₩2,682 | ₩2,373 | ₩2,588 | +9.04% | 13.9만 |
|---|
| 2026.07.20 | ₩2,172 | ₩2,709 | ₩2,092 | ₩2,534 | +16.67% | 53만 |
|---|
| 2026.07.17 | ₩2,199 | ₩2,427 | ₩2,145 | ₩2,253 | +2.44% | 27.3만 |
|---|
| 2026.07.16 | ₩1,971 | ₩2,253 | ₩1,917 | ₩2,172 | +10.20% | 42.2만 |
|---|
| 2026.07.15 | ₩2,507 | ₩2,668 | ₩2,078 | ₩2,172 | -13.37% | 933.7만 |
|---|
| 2026.07.14 | ₩2,226 | ₩2,514 | ₩2,186 | ₩2,306 | +3.61% | 1242.8만 |
|---|
| 2026.07.13 | ₩2,373 | ₩2,414 | ₩2,212 | ₩2,212 | -6.78% | 2.1만 |
|---|
| 2026.07.10 | ₩2,575 | ₩2,575 | ₩2,293 | ₩2,347 | -8.85% | 3.7만 |
|---|
| 2026.07.09 | ₩2,333 | ₩2,776 | ₩2,333 | ₩2,548 | +9.20% | 8.4만 |
|---|
| 2026.07.08 | ₩2,731 | ₩2,731 | ₩2,253 | ₩2,280 | -16.54% | 3.2만 |
|---|
| 2026.07.07 | ₩2,695 | ₩2,729 | ₩2,534 | ₩2,548 | -5.47% | 2.1만 |
|---|
| 2026.07.06 | ₩2,575 | ₩2,816 | ₩2,575 | ₩2,668 | +3.65% | 2.1만 |
|---|
| 2026.07.02 | ₩2,628 | ₩2,635 | ₩2,521 | ₩2,561 | -2.55% | 3.2만 |
|---|
| 2026.07.01 | ₩2,709 | ₩2,789 | ₩2,601 | ₩2,655 | -1.98% | 3.8만 |
|---|
| 2026.06.30 | ₩3,151 | ₩3,352 | ₩2,373 | ₩2,789 | -11.49% | 10.9만 |
|---|
| 2026.06.29 | ₩3,205 | ₩3,312 | ₩2,950 | ₩2,950 | -7.95% | 4.6만 |
|---|
| 2026.06.26 | ₩3,272 | ₩3,862 | ₩3,218 | ₩3,218 | -1.64% | 6.9만 |
|---|
| 2026.06.25 | ₩3,553 | ₩3,637 | ₩3,379 | ₩3,379 | -4.91% | 4.4만 |
|---|
| 2026.06.24 | ₩3,969 | ₩4,008 | ₩3,567 | ₩3,607 | -9.12% | 3.1만 |
|---|
| 2026.06.23 | ₩3,661 | ₩3,929 | ₩3,500 | ₩3,661 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩3,258 | ₩4,291 | ₩3,258 | ₩3,674 | +12.76% | 18.5만 |
|---|
| 2026.06.18 | ₩3,144 | ₩3,339 | ₩2,816 | ₩3,097 | -1.49% | 5.3만 |
|---|
| 2026.06.17 | ₩3,004 | ₩3,191 | ₩2,816 | ₩2,883 | -4.02% | 2만 |
|---|
| 2026.06.16 | ₩3,728 | ₩3,755 | ₩2,293 | ₩2,910 | -21.94% | 12.9만 |
|---|
| 2026.06.15 | ₩3,674 | ₩4,051 | ₩3,634 | ₩3,741 | +1.82% | 3.6만 |
|---|
| 2026.06.12 | ₩3,915 | ₩4,090 | ₩3,634 | ₩3,728 | -4.79% | 2.5만 |
|---|
| 2026.06.11 | ₩3,915 | ₩4,009 | ₩3,768 | ₩3,781 | -3.42% | 1.5만 |
|---|
| 2026.06.10 | ₩3,755 | ₩4,009 | ₩3,620 | ₩3,701 | -1.43% | 1.8만 |
|---|
| 2026.06.09 | ₩4,009 | ₩4,036 | ₩3,714 | ₩3,822 | -4.68% | 2.7만 |
|---|
| 2026.06.08 | ₩3,982 | ₩4,157 | ₩3,929 | ₩4,009 | +0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩4,023 | ₩4,143 | ₩3,748 | ₩3,915 | -2.67% | 1.7만 |
|---|
| 2026.06.04 | ₩4,130 | ₩4,130 | ₩3,513 | ₩3,969 | -3.90% | 2.2만 |
|---|
| 2026.06.03 | ₩4,237 | ₩4,237 | ₩4,050 | ₩4,237 | 0.00% | 2.7천 |
|---|
| 2026.06.02 | ₩4,438 | ₩4,626 | ₩4,143 | ₩4,170 | -6.04% | 2만 |
|---|
| 2026.06.01 | ₩4,405 | ₩4,465 | ₩4,009 | ₩4,465 | +1.37% | 1.8만 |
|---|
| 2026.05.29 | ₩4,318 | ₩4,425 | ₩4,157 | ₩4,277 | -0.93% | 1.5만 |
|---|
| 2026.05.28 | ₩3,755 | ₩4,023 | ₩3,701 | ₩3,982 | +6.07% | 1.3만 |
|---|
| 2026.05.27 | ₩3,701 | ₩3,755 | ₩3,523 | ₩3,741 | +1.09% | 1.6만 |
|---|
| 2026.05.26 | ₩3,694 | ₩3,701 | ₩3,586 | ₩3,586 | -2.94% | 6.3천 |
|---|
| 2026.05.22 | ₩3,701 | ₩3,768 | ₩3,527 | ₩3,768 | +1.81% | 1.5만 |
|---|
| 2026.05.21 | ₩3,755 | ₩3,942 | ₩3,594 | ₩3,701 | -1.43% | 1.3만 |
|---|
| 2026.05.20 | ₩3,728 | ₩4,318 | ₩3,716 | ₩4,009 | +7.55% | 1.4만 |
|---|
| 2026.05.19 | ₩3,996 | ₩3,996 | ₩3,687 | ₩3,875 | -3.02% | 1.4만 |
|---|
| 2026.05.18 | ₩3,925 | ₩4,184 | ₩3,889 | ₩4,103 | +4.54% | 2.4만 |
|---|
| 2026.05.15 | ₩4,023 | ₩4,050 | ₩3,732 | ₩3,808 | -5.33% | 3.3만 |
|---|
| 2026.05.14 | ₩4,130 | ₩4,264 | ₩4,063 | ₩4,264 | +3.25% | 5.1천 |
|---|
| 2026.05.13 | ₩4,264 | ₩4,418 | ₩4,024 | ₩4,210 | -1.26% | 1.2만 |
|---|
| 2026.05.12 | ₩4,318 | ₩4,505 | ₩4,157 | ₩4,345 | +0.62% | 8.4천 |
|---|
| 2026.05.11 | ₩4,438 | ₩4,532 | ₩4,224 | ₩4,532 | +2.11% | 9.7천 |
|---|
| 2026.05.08 | ₩4,405 | ₩4,538 | ₩4,304 | ₩4,519 | +2.59% | 9.9천 |
|---|
| 2026.05.07 | ₩4,559 | ₩4,566 | ₩4,425 | ₩4,492 | -1.47% | 6.1천 |
|---|
| 2026.05.06 | ₩4,465 | ₩4,753 | ₩4,465 | ₩4,546 | +1.80% | 1.1만 |
|---|
| 2026.05.05 | ₩4,709 | ₩4,709 | ₩4,291 | ₩4,559 | -3.19% | 2만 |
|---|
| 2026.05.04 | ₩4,351 | ₩4,613 | ₩4,331 | ₩4,358 | +0.15% | 2.3만 |
|---|
| 2026.05.01 | ₩4,345 | ₩4,479 | ₩4,277 | ₩4,345 | 0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩4,398 | ₩4,546 | ₩4,398 | ₩4,505 | +2.44% | 4.9천 |
|---|
| 2026.04.29 | ₩4,371 | ₩4,546 | ₩4,291 | ₩4,438 | +1.53% | 2.5만 |
|---|
| 2026.04.28 | ₩4,599 | ₩4,680 | ₩4,412 | ₩4,653 | +1.17% | 1.1만 |
|---|
| 2026.04.27 | ₩4,572 | ₩4,800 | ₩4,559 | ₩4,774 | +4.40% | 1만 |
|---|
| 2026.04.24 | ₩4,800 | ₩4,827 | ₩4,358 | ₩4,653 | -3.07% | 2만 |
|---|
| 2026.04.23 | ₩4,841 | ₩4,961 | ₩4,760 | ₩4,881 | +0.83% | 8.6만 |
|---|
| 2026.04.22 | ₩5,028 | ₩5,028 | ₩4,878 | ₩4,878 | -2.99% | 3.6만 |
|---|
| 2026.04.21 | ₩5,028 | ₩5,055 | ₩4,988 | ₩5,042 | +0.27% | 1.3만 |
|---|
| 2026.04.20 | ₩5,028 | ₩5,149 | ₩5,028 | ₩5,053 | +0.48% | 8.3천 |
|---|
| 2026.04.17 | ₩5,055 | ₩5,189 | ₩5,055 | ₩5,079 | +0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩5,243 | ₩5,243 | ₩5,136 | ₩5,173 | -1.33% | 6.8천 |
|---|
| 2026.04.15 | ₩5,028 | ₩5,306 | ₩5,028 | ₩5,306 | +5.52% | 5.4천 |
|---|
| 2026.04.14 | ₩5,149 | ₩5,256 | ₩5,059 | ₩5,079 | -1.35% | 9.1천 |
|---|
| 2026.04.13 | ₩5,176 | ₩5,431 | ₩5,109 | ₩5,160 | -0.31% | 2.2만 |
|---|
| 2026.04.10 | ₩5,256 | ₩5,256 | ₩5,055 | ₩5,065 | -3.65% | 8.6천 |
|---|
| 2026.04.09 | ₩5,511 | ₩5,565 | ₩5,498 | ₩5,498 | -0.24% | 8.7천 |
|---|
| 2026.04.08 | ₩5,176 | ₩5,431 | ₩5,176 | ₩5,404 | +4.40% | 8.5천 |
|---|
| 2026.04.07 | ₩5,417 | ₩5,417 | ₩4,894 | ₩5,149 | -4.95% | 1.5만 |
|---|
| 2026.04.06 | ₩5,672 | ₩5,672 | ₩5,377 | ₩5,390 | -4.96% | 9천 |
|---|
| 2026.04.02 | ₩5,471 | ₩5,752 | ₩5,471 | ₩5,618 | +2.70% | 8.5천 |
|---|
| 2026.04.01 | ₩5,484 | ₩5,618 | ₩5,478 | ₩5,605 | +2.20% | 2.5만 |
|---|
| 2026.03.31 | ₩5,739 | ₩5,833 | ₩5,579 | ₩5,706 | -0.58% | 1만 |
|---|
| 2026.03.30 | ₩5,927 | ₩6,049 | ₩5,699 | ₩5,998 | +1.20% | 1.5만 |
|---|
| 2026.03.27 | ₩5,980 | ₩6,208 | ₩5,640 | ₩5,920 | -1.01% | 1.8만 |
|---|
| 2026.03.26 | ₩6,155 | ₩6,308 | ₩5,873 | ₩6,182 | +0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩5,980 | ₩6,302 | ₩5,980 | ₩6,182 | +3.36% | 1.7만 |
|---|
| 2026.03.24 | ₩5,980 | ₩6,369 | ₩5,873 | ₩5,994 | +0.22% | 2.7만 |
|---|
| 2026.03.23 | ₩6,141 | ₩6,363 | ₩5,887 | ₩5,887 | -4.15% | 3.3만 |
|---|
| 2026.03.20 | ₩6,584 | ₩6,793 | ₩5,846 | ₩5,967 | -9.37% | 8.7만 |
|---|
| 2026.03.19 | ₩6,301 | ₩6,597 | ₩6,031 | ₩6,369 | +1.09% | 1.8만 |
|---|
| 2026.03.18 | ₩5,980 | ₩6,249 | ₩5,820 | ₩5,940 | -0.67% | 2.2만 |
|---|
| 2026.03.17 | ₩6,436 | ₩6,502 | ₩6,034 | ₩6,088 | -5.42% | 2.8만 |
|---|
| 2026.03.16 | ₩5,712 | ₩6,544 | ₩5,683 | ₩6,144 | +7.56% | 7.2만 |
|---|
| 2026.03.13 | ₩5,565 | ₩5,712 | ₩5,350 | ₩5,632 | +1.20% | 2.7만 |
|---|
| 2026.03.12 | ₩5,297 | ₩5,498 | ₩5,283 | ₩5,283 | -0.25% | 5천 |
|---|
| 2026.03.11 | ₩5,337 | ₩5,538 | ₩5,230 | ₩5,538 | +3.77% | 1.8만 |
|---|
| 2026.03.10 | ₩5,484 | ₩5,561 | ₩5,216 | ₩5,525 | +0.73% | 2.4만 |
|---|
| 2026.03.09 | ₩5,390 | ₩5,586 | ₩5,364 | ₩5,484 | +1.74% | 6.2천 |
|---|
| 2026.03.06 | ₩5,699 | ₩5,712 | ₩5,404 | ₩5,565 | -2.35% | 7천 |
|---|
| 2026.03.05 | ₩4,814 | ₩5,511 | ₩4,814 | ₩5,350 | +11.14% | 3.4만 |
|---|
| 2026.03.04 | ₩4,693 | ₩4,902 | ₩4,693 | ₩4,787 | +2.00% | 9.3천 |
|---|
| 2026.03.03 | ₩4,902 | ₩4,961 | ₩4,733 | ₩4,760 | -2.90% | 1.2만 |
|---|
| 2026.03.02 | ₩4,854 | ₩5,189 | ₩4,854 | ₩4,854 | 0.00% | 8.3천 |
|---|
| 2026.02.27 | ₩4,867 | ₩5,107 | ₩4,867 | ₩5,015 | +3.03% | 7.9천 |
|---|
| 2026.02.26 | ₩4,867 | ₩5,122 | ₩4,827 | ₩4,975 | +2.20% | 1.6만 |
|---|
| 2026.02.25 | ₩4,827 | ₩5,082 | ₩4,800 | ₩5,082 | +5.28% | 2.8만 |
|---|
| 2026.02.24 | ₩4,894 | ₩4,894 | ₩4,814 | ₩4,814 | -1.64% | 1.1만 |
|---|
| 2026.02.23 | ₩5,138 | ₩5,149 | ₩4,854 | ₩4,854 | -5.53% | 5.7천 |
|---|
| 2026.02.20 | ₩4,935 | ₩5,364 | ₩4,800 | ₩4,800 | -2.72% | 1.7만 |
|---|
| 2026.02.19 | ₩4,881 | ₩5,042 | ₩4,733 | ₩4,787 | -1.92% | 2.7만 |
|---|
| 2026.02.18 | ₩5,082 | ₩5,216 | ₩4,693 | ₩4,908 | -3.43% | 3.7만 |
|---|
| 2026.02.17 | ₩5,605 | ₩5,699 | ₩5,122 | ₩5,209 | -7.06% | 3.4만 |
|---|
| 2026.02.13 | ₩5,761 | ₩6,047 | ₩5,471 | ₩5,471 | -5.03% | 2.8만 |
|---|
| 2026.02.12 | ₩5,860 | ₩5,900 | ₩5,605 | ₩5,726 | -2.29% | 1.4만 |
|---|
| 2026.02.11 | ₩5,893 | ₩5,893 | ₩5,571 | ₩5,699 | -3.30% | 1만 |
|---|
| 2026.02.10 | ₩5,971 | ₩6,115 | ₩5,770 | ₩5,779 | -3.21% | 1.4만 |
|---|
| 2026.02.09 | ₩5,417 | ₩5,967 | ₩5,417 | ₩5,887 | +8.66% | 3.4만 |
|---|
| 2026.02.06 | ₩5,377 | ₩5,846 | ₩5,122 | ₩5,404 | +0.50% | 10.7만 |
|---|
| 2026.02.05 | ₩5,779 | ₩5,900 | ₩5,592 | ₩5,712 | -1.16% | 3.6만 |
|---|
| 2026.02.04 | ₩5,726 | ₩5,833 | ₩5,216 | ₩5,471 | -4.45% | 5.2만 |
|---|
| 2026.02.03 | ₩5,739 | ₩5,872 | ₩5,380 | ₩5,551 | -3.27% | 2.8만 |
|---|
| 2026.02.02 | ₩5,685 | ₩5,779 | ₩5,457 | ₩5,632 | -0.94% | 1.1만 |
|---|
| 2026.01.30 | ₩5,551 | ₩5,699 | ₩5,457 | ₩5,457 | -1.69% | 1.4만 |
|---|
| 2026.01.29 | ₩5,726 | ₩5,739 | ₩5,364 | ₩5,712 | -0.23% | 3.9만 |
|---|
| 2026.01.28 | ₩6,141 | ₩6,141 | ₩5,565 | ₩5,618 | -8.52% | 6.4만 |
|---|
| 2026.01.27 | ₩6,544 | ₩6,544 | ₩5,612 | ₩5,967 | -8.81% | 5.3만 |
|---|
| 2026.01.26 | ₩7,777 | ₩7,777 | ₩6,463 | ₩6,772 | -12.93% | 10.1만 |
|---|
| 2026.01.23 | ₩8,501 | ₩8,582 | ₩8,179 | ₩8,260 | -2.84% | 4만 |
|---|
| 2026.01.22 | ₩8,501 | ₩8,910 | ₩8,501 | ₩8,622 | +1.42% | 5.8만 |
|---|
| 2026.01.21 | ₩8,193 | ₩8,501 | ₩8,181 | ₩8,421 | +2.78% | 3.9만 |
|---|
| 2026.01.20 | ₩8,247 | ₩8,414 | ₩8,126 | ₩8,233 | -0.16% | 3.7만 |
|---|
| 2026.01.16 | ₩8,448 | ₩8,448 | ₩8,112 | ₩8,340 | -1.27% | 4.3만 |
|---|
| 2026.01.15 | ₩8,220 | ₩8,515 | ₩8,153 | ₩8,381 | +1.96% | 6.8만 |
|---|
| 2026.01.14 | ₩8,179 | ₩8,314 | ₩7,978 | ₩8,045 | -1.64% | 5만 |
|---|
| 2026.01.13 | ₩7,884 | ₩8,421 | ₩7,884 | ₩7,952 | +0.85% | 8.4만 |
|---|
| 2026.01.12 | ₩7,911 | ₩7,965 | ₩7,616 | ₩7,831 | -1.02% | 3.7만 |
|---|
| 2026.01.09 | ₩7,710 | ₩8,032 | ₩7,710 | ₩7,831 | +1.57% | 2.5만 |
|---|
| 2026.01.08 | ₩7,777 | ₩8,045 | ₩7,777 | ₩7,884 | +1.38% | 2.2만 |
|---|
| 2026.01.07 | ₩8,099 | ₩8,099 | ₩7,657 | ₩7,804 | -3.64% | 4.8만 |
|---|
| 2026.01.06 | ₩7,710 | ₩8,072 | ₩7,589 | ₩7,898 | +2.43% | 5.9만 |
|---|
| 2026.01.05 | ₩7,563 | ₩7,750 | ₩7,482 | ₩7,549 | -0.18% | 5.9만 |
|---|
| 2026.01.02 | ₩7,254 | ₩7,536 | ₩7,122 | ₩7,482 | +3.14% | 2.7만 |
|---|
| 2025.12.31 | ₩7,268 | ₩7,563 | ₩7,134 | ₩7,268 | 0.00% | 4.2만 |
|---|
| 2025.12.30 | ₩7,375 | ₩7,630 | ₩7,362 | ₩7,375 | 0.00% | 4.1만 |
|---|
| 2025.12.29 | ₩8,032 | ₩8,166 | ₩7,268 | ₩7,335 | -8.68% | 11.3만 |
|---|
| 2025.12.26 | ₩8,166 | ₩8,166 | ₩7,804 | ₩8,032 | -1.64% | 4.1만 |
|---|
| 2025.12.24 | ₩7,871 | ₩8,045 | ₩7,871 | ₩8,045 | +2.21% | 4.4만 |
|---|
| 2025.12.23 | ₩7,925 | ₩8,045 | ₩7,744 | ₩7,831 | -1.18% | 4.3만 |
|---|
| 2025.12.22 | ₩8,421 | ₩8,421 | ₩7,817 | ₩7,884 | -6.37% | 8.2만 |
|---|
| 2025.12.19 | ₩8,314 | ₩8,796 | ₩7,777 | ₩7,938 | -4.52% | 16만 |
|---|
| 2025.12.18 | ₩7,844 | ₩8,381 | ₩7,844 | ₩8,166 | +4.10% | 9.5만 |
|---|
| 2025.12.17 | ₩8,233 | ₩8,395 | ₩7,764 | ₩7,791 | -5.37% | 7만 |
|---|
| 2025.12.16 | ₩7,643 | ₩8,474 | ₩7,549 | ₩8,126 | +6.32% | 18.3만 |
|---|
| 2025.12.15 | ₩8,179 | ₩8,407 | ₩7,670 | ₩7,683 | -6.07% | 16만 |
|---|
| 2025.12.12 | ₩7,844 | ₩8,783 | ₩7,509 | ₩8,515 | +8.55% | 22.4만 |
|---|
| 2025.12.11 | ₩6,906 | ₩9,244 | ₩6,899 | ₩8,139 | +17.86% | 58.1만 |
|---|
| 2025.12.10 | ₩8,501 | ₩8,609 | ₩7,067 | ₩7,134 | -16.09% | 113만 |
|---|
| 2025.12.09 | ₩12,309 | ₩12,712 | ₩9,266 | ₩9,775 | -20.59% | 3042.7만 |
|---|
| 2025.12.08 | ₩6,530 | ₩7,308 | ₩6,530 | ₩7,147 | +9.45% | 752.8만 |
|---|
| 2025.12.05 | ₩9,319 | ₩9,373 | ₩6,208 | ₩6,570 | -29.50% | 17.1만 |
|---|
| 2025.12.04 | ₩7,375 | ₩9,105 | ₩7,013 | ₩9,038 | +22.55% | 7만 |
|---|
| 2025.12.03 | ₩7,496 | ₩7,616 | ₩7,227 | ₩7,455 | -0.54% | 2.7만 |
|---|
| 2025.12.02 | ₩7,281 | ₩7,536 | ₩6,763 | ₩7,429 | +2.03% | 4.6만 |
|---|
| 2025.12.01 | ₩5,873 | ₩7,509 | ₩5,846 | ₩7,214 | +22.83% | 14.4만 |
|---|
| 2025.11.28 | ₩5,230 | ₩5,632 | ₩5,230 | ₩5,605 | +7.18% | 1.1만 |
|---|
| 2025.11.26 | ₩5,297 | ₩5,451 | ₩5,122 | ₩5,176 | -2.28% | 1.4만 |
|---|
| 2025.11.25 | ₩5,417 | ₩5,632 | ₩4,961 | ₩5,122 | -5.45% | 4.6만 |
|---|
| 2025.11.24 | ₩5,457 | ₩5,752 | ₩5,417 | ₩5,525 | +1.23% | 3.3만 |
|---|
| 2025.11.21 | ₩5,538 | ₩5,866 | ₩5,349 | ₩5,592 | +0.97% | 9.6만 |
|---|
| 2025.11.20 | ₩6,316 | ₩6,316 | ₩5,498 | ₩5,605 | -11.25% | 4.4만 |
|---|
| 2025.11.19 | ₩5,337 | ₩6,705 | ₩5,236 | ₩6,356 | +19.10% | 6.4만 |
|---|
| 2025.11.18 | ₩4,935 | ₩5,364 | ₩4,935 | ₩5,000 | +1.33% | 1.9만 |
|---|
| 2025.11.17 | ₩4,945 | ₩4,945 | ₩4,680 | ₩4,867 | -1.57% | 1만 |
|---|
| 2025.11.14 | ₩4,961 | ₩5,024 | ₩4,961 | ₩4,975 | +0.27% | 4.7천 |
|---|
| 2025.11.13 | ₩5,055 | ₩5,187 | ₩4,896 | ₩4,896 | -3.16% | 5.4천 |
|---|
| 2025.11.12 | ₩4,961 | ₩5,109 | ₩4,827 | ₩4,827 | -2.70% | 1.5만 |
|---|
| 2025.11.11 | ₩5,162 | ₩5,162 | ₩4,819 | ₩5,002 | -3.12% | 1.2만 |
|---|
| 2025.11.10 | ₩5,364 | ₩5,463 | ₩5,095 | ₩5,189 | -3.25% | 1만 |
|---|
| 2025.11.07 | ₩5,404 | ₩5,699 | ₩4,961 | ₩5,310 | -1.74% | 2.9만 |
|---|
| 2025.11.06 | ₩5,498 | ₩5,699 | ₩5,364 | ₩5,699 | +3.66% | 1.1만 |
|---|
| 2025.11.05 | ₩5,699 | ₩5,900 | ₩5,498 | ₩5,498 | -3.53% | 6.3천 |
|---|
| 2025.11.04 | ₩5,699 | ₩6,222 | ₩5,659 | ₩5,672 | -0.47% | 9.9천 |
|---|
| 2025.11.03 | ₩6,128 | ₩6,342 | ₩5,534 | ₩5,645 | -7.88% | 2만 |
|---|
| 2025.10.31 | ₩6,001 | ₩6,034 | ₩5,887 | ₩5,900 | -1.68% | 3.3천 |
|---|
| 2025.10.30 | ₩5,967 | ₩6,047 | ₩5,927 | ₩5,954 | -0.22% | 9.4천 |
|---|
| 2025.10.29 | ₩5,974 | ₩6,074 | ₩5,860 | ₩5,980 | +0.11% | 3.8천 |
|---|
| 2025.10.28 | ₩6,557 | ₩6,557 | ₩6,101 | ₩6,115 | -6.75% | 2.8만 |
|---|
| 2025.10.27 | ₩6,705 | ₩6,758 | ₩6,275 | ₩6,275 | -6.40% | 1.6만 |
|---|
| 2025.10.24 | ₩6,755 | ₩7,053 | ₩6,300 | ₩6,705 | -0.75% | 2.6만 |
|---|
| 2025.10.23 | ₩6,316 | ₩6,503 | ₩6,074 | ₩6,356 | +0.64% | 2.2만 |
|---|
| 2025.10.22 | ₩6,101 | ₩6,401 | ₩6,034 | ₩6,101 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩6,410 | ₩6,691 | ₩6,088 | ₩6,235 | -2.72% | 1.5만 |
|---|
| 2025.10.20 | ₩6,785 | ₩6,785 | ₩6,182 | ₩6,329 | -6.72% | 2.7만 |
|---|
| 2025.10.17 | ₩6,477 | ₩6,678 | ₩6,007 | ₩6,088 | -6.00% | 3.2만 |
|---|
| 2025.10.16 | ₩7,134 | ₩7,402 | ₩6,396 | ₩6,570 | -7.89% | 3.7만 |
|---|
| 2025.10.15 | ₩6,718 | ₩7,311 | ₩6,570 | ₩6,825 | +1.60% | 4.4만 |
|---|
| 2025.10.14 | ₩6,772 | ₩7,013 | ₩6,587 | ₩6,839 | +0.99% | 3.3만 |
|---|
| 2025.10.13 | ₩6,959 | ₩7,455 | ₩6,718 | ₩6,892 | -0.96% | 8.4만 |
|---|
| 2025.10.10 | ₩7,710 | ₩7,884 | ₩6,412 | ₩6,637 | -13.91% | 4.2만 |
|---|