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 | ₩1,270 | ₩1,470 | ₩1,251 | ₩1,403 | +10.53% | 30.6만 |
| 2026.10.08 | ₩1,323 | ₩1,403 | ₩1,323 | ₩1,336 | +1.01% | 1.5만 |
| 2026.10.07 | ₩1,390 | ₩1,390 | ₩1,336 | ₩1,363 | -1.92% | 9.2천 |
| 2026.10.06 | ₩1,483 | ₩1,483 | ₩1,430 | ₩1,443 | -2.70% | 7.3천 |
| 2026.10.05 | ₩1,523 | ₩1,590 | ₩1,430 | ₩1,430 | -6.14% | 1.8만 |
| 2026.10.02 | ₩1,564 | ₩1,577 | ₩1,537 | ₩1,537 | -1.71% | 5.3천 |
| 2026.10.01 | ₩1,564 | ₩1,577 | ₩1,483 | ₩1,577 | +0.85% | 4.4천 |
| 2026.09.30 | ₩1,709 | ₩1,709 | ₩1,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,590 |
| -6.96% |
| 2만 |
| 2026.09.29 | ₩1,597 | ₩1,597 | ₩1,523 | ₩1,523 | -4.60% | 2.9만 |
|---|
| 2026.09.28 | ₩1,644 | ₩1,650 | ₩1,564 | ₩1,650 | +0.41% | 2.6천 |
|---|
| 2026.09.25 | ₩1,630 | ₩1,644 | ₩1,617 | ₩1,630 | 0.00% | 3.2천 |
|---|
| 2026.09.24 | ₩1,657 | ₩1,711 | ₩1,624 | ₩1,644 | -0.81% | 2.3만 |
|---|
| 2026.09.23 | ₩1,670 | ₩1,724 | ₩1,644 | ₩1,657 | -0.80% | 9.3천 |
|---|
| 2026.09.22 | ₩1,737 | ₩1,737 | ₩1,617 | ₩1,724 | -0.77% | 1.7만 |
|---|
| 2026.09.21 | ₩1,657 | ₩1,791 | ₩1,617 | ₩1,684 | +1.61% | 3.2만 |
|---|
| 2026.09.18 | ₩1,777 | ₩1,871 | ₩1,644 | ₩1,644 | -7.52% | 4만 |
|---|
| 2026.09.17 | ₩1,817 | ₩1,896 | ₩1,717 | ₩1,804 | -0.74% | 1만 |
|---|
| 2026.09.16 | ₩1,684 | ₩1,817 | ₩1,630 | ₩1,777 | +5.56% | 2.1만 |
|---|
| 2026.09.15 | ₩1,717 | ₩1,771 | ₩1,697 | ₩1,751 | +1.95% | 1.8만 |
|---|
| 2026.09.14 | ₩1,804 | ₩1,878 | ₩1,777 | ₩1,831 | +1.48% | 1.4만 |
|---|
| 2026.09.11 | ₩1,871 | ₩1,911 | ₩1,792 | ₩1,871 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩1,884 | ₩1,884 | ₩1,677 | ₩1,831 | -2.84% | 3만 |
|---|
| 2026.09.09 | ₩1,938 | ₩2,138 | ₩1,831 | ₩1,911 | -1.38% | 22.1만 |
|---|
| 2026.09.08 | ₩1,751 | ₩2,058 | ₩1,751 | ₩1,884 | +7.63% | 8.4만 |
|---|
| 2026.09.04 | ₩1,644 | ₩1,711 | ₩1,630 | ₩1,670 | +1.63% | 1.7만 |
|---|
| 2026.09.03 | ₩1,737 | ₩1,739 | ₩1,630 | ₩1,644 | -5.38% | 2.2만 |
|---|
| 2026.09.02 | ₩1,657 | ₩1,764 | ₩1,644 | ₩1,724 | +4.03% | 1.5만 |
|---|
| 2026.09.01 | ₩1,711 | ₩1,737 | ₩1,644 | ₩1,737 | +1.56% | 1.7만 |
|---|
| 2026.08.31 | ₩1,751 | ₩1,804 | ₩1,717 | ₩1,751 | 0.00% | 2.2만 |
|---|
| 2026.08.28 | ₩1,871 | ₩1,871 | ₩1,724 | ₩1,724 | -7.86% | 1.9만 |
|---|
| 2026.08.27 | ₩1,711 | ₩1,951 | ₩1,711 | ₩1,884 | +10.16% | 10.2만 |
|---|
| 2026.08.26 | ₩1,590 | ₩1,724 | ₩1,590 | ₩1,684 | +5.88% | 3만 |
|---|
| 2026.08.25 | ₩1,537 | ₩1,644 | ₩1,510 | ₩1,590 | +3.48% | 1.9만 |
|---|
| 2026.08.24 | ₩1,537 | ₩1,604 | ₩1,443 | ₩1,537 | 0.00% | 2.9만 |
|---|
| 2026.08.21 | ₩1,764 | ₩1,764 | ₩1,403 | ₩1,537 | -12.88% | 15.2만 |
|---|
| 2026.08.20 | ₩1,924 | ₩1,938 | ₩1,737 | ₩1,737 | -9.72% | 3.9만 |
|---|
| 2026.08.19 | ₩1,938 | ₩1,991 | ₩1,867 | ₩1,938 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩1,804 | ₩1,978 | ₩1,804 | ₩1,911 | +5.93% | 2.9만 |
|---|
| 2026.08.17 | ₩1,684 | ₩1,898 | ₩1,684 | ₩1,844 | +9.52% | 5.2만 |
|---|
| 2026.08.14 | ₩1,777 | ₩1,777 | ₩1,670 | ₩1,670 | -6.02% | 2.2만 |
|---|
| 2026.08.13 | ₩1,751 | ₩1,804 | ₩1,577 | ₩1,751 | 0.00% | 5.4만 |
|---|
| 2026.08.12 | ₩1,871 | ₩1,871 | ₩1,737 | ₩1,737 | -7.14% | 1.8만 |
|---|
| 2026.08.11 | ₩1,817 | ₩1,924 | ₩1,777 | ₩1,871 | +2.94% | 3.7만 |
|---|
| 2026.08.10 | ₩1,777 | ₩1,911 | ₩1,717 | ₩1,831 | +3.01% | 6만 |
|---|
| 2026.08.07 | ₩1,804 | ₩1,911 | ₩1,696 | ₩1,797 | -0.37% | 4만 |
|---|
| 2026.08.06 | ₩1,951 | ₩1,951 | ₩1,737 | ₩1,804 | -7.53% | 5.6만 |
|---|
| 2026.08.05 | ₩2,005 | ₩2,071 | ₩1,898 | ₩2,018 | +0.67% | 2.8만 |
|---|
| 2026.08.04 | ₩2,152 | ₩2,178 | ₩2,019 | ₩2,058 | -4.35% | 7만 |
|---|
| 2026.08.03 | ₩2,031 | ₩2,192 | ₩2,005 | ₩2,111 | +3.95% | 5.2만 |
|---|
| 2026.07.31 | ₩2,205 | ₩2,205 | ₩2,071 | ₩2,138 | -3.03% | 1.8만 |
|---|
| 2026.07.30 | ₩2,325 | ₩2,325 | ₩2,098 | ₩2,098 | -9.77% | 6.4만 |
|---|
| 2026.07.29 | ₩2,285 | ₩2,419 | ₩2,265 | ₩2,312 | +1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩2,245 | ₩2,392 | ₩2,125 | ₩2,325 | +3.57% | 4.6만 |
|---|
| 2026.07.27 | ₩2,299 | ₩2,372 | ₩2,098 | ₩2,339 | +1.74% | 1.9만 |
|---|
| 2026.07.24 | ₩2,285 | ₩2,365 | ₩2,218 | ₩2,352 | +2.92% | 5.3만 |
|---|
| 2026.07.23 | ₩2,232 | ₩2,486 | ₩2,206 | ₩2,285 | +2.40% | 5.4만 |
|---|
| 2026.07.22 | ₩2,499 | ₩2,593 | ₩2,272 | ₩2,352 | -5.88% | 5.8만 |
|---|
| 2026.07.21 | ₩2,365 | ₩2,673 | ₩2,365 | ₩2,579 | +9.04% | 13.9만 |
|---|
| 2026.07.20 | ₩2,165 | ₩2,699 | ₩2,085 | ₩2,526 | +16.67% | 53만 |
|---|
| 2026.07.17 | ₩2,192 | ₩2,419 | ₩2,138 | ₩2,245 | +2.44% | 27.3만 |
|---|
| 2026.07.16 | ₩1,964 | ₩2,245 | ₩1,911 | ₩2,165 | +10.20% | 42.2만 |
|---|
| 2026.07.15 | ₩2,499 | ₩2,659 | ₩2,071 | ₩2,165 | -13.37% | 933.7만 |
|---|
| 2026.07.14 | ₩2,218 | ₩2,506 | ₩2,178 | ₩2,299 | +3.61% | 1242.8만 |
|---|
| 2026.07.13 | ₩2,365 | ₩2,405 | ₩2,205 | ₩2,205 | -6.78% | 2.1만 |
|---|
| 2026.07.10 | ₩2,566 | ₩2,566 | ₩2,285 | ₩2,339 | -8.85% | 3.7만 |
|---|
| 2026.07.09 | ₩2,325 | ₩2,766 | ₩2,325 | ₩2,539 | +9.20% | 8.4만 |
|---|
| 2026.07.08 | ₩2,722 | ₩2,722 | ₩2,245 | ₩2,272 | -16.54% | 3.2만 |
|---|
| 2026.07.07 | ₩2,686 | ₩2,720 | ₩2,526 | ₩2,539 | -5.47% | 2.1만 |
|---|
| 2026.07.06 | ₩2,566 | ₩2,806 | ₩2,566 | ₩2,659 | +3.65% | 2.1만 |
|---|
| 2026.07.02 | ₩2,619 | ₩2,626 | ₩2,512 | ₩2,552 | -2.55% | 3.2만 |
|---|
| 2026.07.01 | ₩2,699 | ₩2,780 | ₩2,593 | ₩2,646 | -1.98% | 3.8만 |
|---|
| 2026.06.30 | ₩3,140 | ₩3,341 | ₩2,365 | ₩2,780 | -11.49% | 10.9만 |
|---|
| 2026.06.29 | ₩3,194 | ₩3,301 | ₩2,940 | ₩2,940 | -7.95% | 4.6만 |
|---|
| 2026.06.26 | ₩3,261 | ₩3,849 | ₩3,207 | ₩3,207 | -1.64% | 6.9만 |
|---|
| 2026.06.25 | ₩3,541 | ₩3,624 | ₩3,368 | ₩3,368 | -4.91% | 4.4만 |
|---|
| 2026.06.24 | ₩3,956 | ₩3,994 | ₩3,555 | ₩3,595 | -9.12% | 3.1만 |
|---|
| 2026.06.23 | ₩3,648 | ₩3,916 | ₩3,488 | ₩3,648 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩3,247 | ₩4,276 | ₩3,247 | ₩3,662 | +12.76% | 18.5만 |
|---|
| 2026.06.18 | ₩3,134 | ₩3,328 | ₩2,806 | ₩3,087 | -1.49% | 5.3만 |
|---|
| 2026.06.17 | ₩2,993 | ₩3,181 | ₩2,806 | ₩2,873 | -4.02% | 2만 |
|---|
| 2026.06.16 | ₩3,715 | ₩3,742 | ₩2,285 | ₩2,900 | -21.94% | 12.9만 |
|---|
| 2026.06.15 | ₩3,662 | ₩4,037 | ₩3,622 | ₩3,729 | +1.82% | 3.6만 |
|---|
| 2026.06.12 | ₩3,902 | ₩4,076 | ₩3,622 | ₩3,715 | -4.79% | 2.5만 |
|---|
| 2026.06.11 | ₩3,902 | ₩3,996 | ₩3,755 | ₩3,769 | -3.42% | 1.5만 |
|---|
| 2026.06.10 | ₩3,742 | ₩3,996 | ₩3,608 | ₩3,688 | -1.43% | 1.8만 |
|---|
| 2026.06.09 | ₩3,996 | ₩4,023 | ₩3,702 | ₩3,809 | -4.68% | 2.7만 |
|---|
| 2026.06.08 | ₩3,969 | ₩4,143 | ₩3,916 | ₩3,996 | +0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩4,009 | ₩4,129 | ₩3,735 | ₩3,902 | -2.67% | 1.7만 |
|---|
| 2026.06.04 | ₩4,116 | ₩4,116 | ₩3,501 | ₩3,956 | -3.90% | 2.2만 |
|---|
| 2026.06.03 | ₩4,223 | ₩4,223 | ₩4,036 | ₩4,223 | 0.00% | 2.7천 |
|---|
| 2026.06.02 | ₩4,423 | ₩4,611 | ₩4,129 | ₩4,156 | -6.04% | 2만 |
|---|
| 2026.06.01 | ₩4,390 | ₩4,450 | ₩3,996 | ₩4,450 | +1.37% | 1.8만 |
|---|
| 2026.05.29 | ₩4,303 | ₩4,410 | ₩4,143 | ₩4,263 | -0.93% | 1.5만 |
|---|
| 2026.05.28 | ₩3,742 | ₩4,009 | ₩3,688 | ₩3,969 | +6.07% | 1.3만 |
|---|
| 2026.05.27 | ₩3,688 | ₩3,742 | ₩3,511 | ₩3,729 | +1.09% | 1.6만 |
|---|
| 2026.05.26 | ₩3,682 | ₩3,688 | ₩3,573 | ₩3,573 | -2.94% | 6.3천 |
|---|
| 2026.05.22 | ₩3,688 | ₩3,755 | ₩3,515 | ₩3,755 | +1.81% | 1.5만 |
|---|
| 2026.05.21 | ₩3,742 | ₩3,929 | ₩3,581 | ₩3,688 | -1.43% | 1.3만 |
|---|
| 2026.05.20 | ₩3,715 | ₩4,303 | ₩3,703 | ₩3,996 | +7.55% | 1.4만 |
|---|
| 2026.05.19 | ₩3,982 | ₩3,982 | ₩3,675 | ₩3,862 | -3.02% | 1.4만 |
|---|
| 2026.05.18 | ₩3,912 | ₩4,170 | ₩3,876 | ₩4,089 | +4.54% | 2.4만 |
|---|
| 2026.05.15 | ₩4,009 | ₩4,036 | ₩3,719 | ₩3,795 | -5.33% | 3.3만 |
|---|
| 2026.05.14 | ₩4,116 | ₩4,250 | ₩4,049 | ₩4,250 | +3.25% | 5.1천 |
|---|
| 2026.05.13 | ₩4,250 | ₩4,403 | ₩4,010 | ₩4,196 | -1.26% | 1.2만 |
|---|
| 2026.05.12 | ₩4,303 | ₩4,490 | ₩4,143 | ₩4,330 | +0.62% | 8.4천 |
|---|
| 2026.05.11 | ₩4,423 | ₩4,517 | ₩4,210 | ₩4,517 | +2.11% | 9.7천 |
|---|
| 2026.05.08 | ₩4,390 | ₩4,522 | ₩4,290 | ₩4,504 | +2.59% | 9.9천 |
|---|
| 2026.05.07 | ₩4,544 | ₩4,550 | ₩4,410 | ₩4,477 | -1.47% | 6.1천 |
|---|
| 2026.05.06 | ₩4,450 | ₩4,737 | ₩4,450 | ₩4,530 | +1.80% | 1.1만 |
|---|
| 2026.05.05 | ₩4,693 | ₩4,693 | ₩4,276 | ₩4,544 | -3.19% | 2만 |
|---|
| 2026.05.04 | ₩4,337 | ₩4,597 | ₩4,317 | ₩4,343 | +0.15% | 2.3만 |
|---|
| 2026.05.01 | ₩4,330 | ₩4,464 | ₩4,263 | ₩4,330 | 0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩4,383 | ₩4,530 | ₩4,383 | ₩4,490 | +2.44% | 4.9천 |
|---|
| 2026.04.29 | ₩4,357 | ₩4,530 | ₩4,276 | ₩4,423 | +1.53% | 2.5만 |
|---|
| 2026.04.28 | ₩4,584 | ₩4,664 | ₩4,397 | ₩4,637 | +1.17% | 1.1만 |
|---|
| 2026.04.27 | ₩4,557 | ₩4,784 | ₩4,544 | ₩4,758 | +4.40% | 1만 |
|---|
| 2026.04.24 | ₩4,784 | ₩4,811 | ₩4,343 | ₩4,637 | -3.07% | 2만 |
|---|
| 2026.04.23 | ₩4,824 | ₩4,945 | ₩4,744 | ₩4,864 | +0.83% | 8.6만 |
|---|
| 2026.04.22 | ₩5,011 | ₩5,011 | ₩4,862 | ₩4,862 | -2.99% | 3.6만 |
|---|
| 2026.04.21 | ₩5,011 | ₩5,038 | ₩4,971 | ₩5,025 | +0.27% | 1.3만 |
|---|
| 2026.04.20 | ₩5,011 | ₩5,132 | ₩5,011 | ₩5,035 | +0.48% | 8.3천 |
|---|
| 2026.04.17 | ₩5,038 | ₩5,172 | ₩5,038 | ₩5,062 | +0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩5,225 | ₩5,225 | ₩5,118 | ₩5,156 | -1.33% | 6.8천 |
|---|
| 2026.04.15 | ₩5,011 | ₩5,288 | ₩5,011 | ₩5,288 | +5.52% | 5.4천 |
|---|
| 2026.04.14 | ₩5,132 | ₩5,239 | ₩5,042 | ₩5,062 | -1.35% | 9.1천 |
|---|
| 2026.04.13 | ₩5,158 | ₩5,412 | ₩5,092 | ₩5,142 | -0.31% | 2.2만 |
|---|
| 2026.04.10 | ₩5,239 | ₩5,239 | ₩5,038 | ₩5,048 | -3.65% | 8.6천 |
|---|
| 2026.04.09 | ₩5,493 | ₩5,546 | ₩5,479 | ₩5,479 | -0.24% | 8.7천 |
|---|
| 2026.04.08 | ₩5,158 | ₩5,412 | ₩5,158 | ₩5,386 | +4.40% | 8.5천 |
|---|
| 2026.04.07 | ₩5,399 | ₩5,399 | ₩4,878 | ₩5,132 | -4.95% | 1.5만 |
|---|
| 2026.04.06 | ₩5,653 | ₩5,653 | ₩5,359 | ₩5,372 | -4.96% | 9천 |
|---|
| 2026.04.02 | ₩5,452 | ₩5,733 | ₩5,452 | ₩5,599 | +2.70% | 8.5천 |
|---|
| 2026.04.01 | ₩5,466 | ₩5,599 | ₩5,459 | ₩5,586 | +2.20% | 2.5만 |
|---|
| 2026.03.31 | ₩5,720 | ₩5,813 | ₩5,561 | ₩5,686 | -0.58% | 1만 |
|---|
| 2026.03.30 | ₩5,907 | ₩6,028 | ₩5,680 | ₩5,978 | +1.20% | 1.5만 |
|---|
| 2026.03.27 | ₩5,960 | ₩6,187 | ₩5,621 | ₩5,900 | -1.01% | 1.8만 |
|---|
| 2026.03.26 | ₩6,134 | ₩6,286 | ₩5,853 | ₩6,161 | +0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩5,960 | ₩6,281 | ₩5,960 | ₩6,161 | +3.36% | 1.7만 |
|---|
| 2026.03.24 | ₩5,960 | ₩6,348 | ₩5,853 | ₩5,974 | +0.22% | 2.7만 |
|---|
| 2026.03.23 | ₩6,121 | ₩6,341 | ₩5,867 | ₩5,867 | -4.15% | 3.3만 |
|---|
| 2026.03.20 | ₩6,562 | ₩6,770 | ₩5,827 | ₩5,947 | -9.37% | 8.7만 |
|---|
| 2026.03.19 | ₩6,280 | ₩6,575 | ₩6,011 | ₩6,348 | +1.09% | 1.8만 |
|---|
| 2026.03.18 | ₩5,960 | ₩6,228 | ₩5,800 | ₩5,920 | -0.67% | 2.2만 |
|---|
| 2026.03.17 | ₩6,415 | ₩6,480 | ₩6,014 | ₩6,067 | -5.42% | 2.8만 |
|---|
| 2026.03.16 | ₩5,693 | ₩6,522 | ₩5,664 | ₩6,123 | +7.56% | 7.2만 |
|---|
| 2026.03.13 | ₩5,546 | ₩5,693 | ₩5,332 | ₩5,613 | +1.20% | 2.7만 |
|---|
| 2026.03.12 | ₩5,279 | ₩5,479 | ₩5,265 | ₩5,265 | -0.25% | 5천 |
|---|
| 2026.03.11 | ₩5,319 | ₩5,519 | ₩5,212 | ₩5,519 | +3.77% | 1.8만 |
|---|
| 2026.03.10 | ₩5,466 | ₩5,542 | ₩5,199 | ₩5,506 | +0.73% | 2.4만 |
|---|
| 2026.03.09 | ₩5,372 | ₩5,567 | ₩5,346 | ₩5,466 | +1.74% | 6.2천 |
|---|
| 2026.03.06 | ₩5,680 | ₩5,693 | ₩5,386 | ₩5,546 | -2.35% | 7천 |
|---|
| 2026.03.05 | ₩4,798 | ₩5,493 | ₩4,798 | ₩5,332 | +11.14% | 3.4만 |
|---|
| 2026.03.04 | ₩4,677 | ₩4,886 | ₩4,677 | ₩4,771 | +2.00% | 9.3천 |
|---|
| 2026.03.03 | ₩4,886 | ₩4,945 | ₩4,717 | ₩4,744 | -2.90% | 1.2만 |
|---|
| 2026.03.02 | ₩4,838 | ₩5,172 | ₩4,838 | ₩4,838 | 0.00% | 8.3천 |
|---|
| 2026.02.27 | ₩4,851 | ₩5,090 | ₩4,851 | ₩4,998 | +3.03% | 7.9천 |
|---|
| 2026.02.26 | ₩4,851 | ₩5,105 | ₩4,811 | ₩4,958 | +2.20% | 1.6만 |
|---|
| 2026.02.25 | ₩4,811 | ₩5,065 | ₩4,784 | ₩5,065 | +5.28% | 2.8만 |
|---|
| 2026.02.24 | ₩4,878 | ₩4,878 | ₩4,798 | ₩4,798 | -1.64% | 1.1만 |
|---|
| 2026.02.23 | ₩5,121 | ₩5,132 | ₩4,838 | ₩4,838 | -5.53% | 5.7천 |
|---|
| 2026.02.20 | ₩4,918 | ₩5,346 | ₩4,784 | ₩4,784 | -2.72% | 1.7만 |
|---|
| 2026.02.19 | ₩4,864 | ₩5,025 | ₩4,717 | ₩4,771 | -1.92% | 2.7만 |
|---|
| 2026.02.18 | ₩5,065 | ₩5,199 | ₩4,677 | ₩4,891 | -3.43% | 3.7만 |
|---|
| 2026.02.17 | ₩5,586 | ₩5,680 | ₩5,105 | ₩5,192 | -7.06% | 3.4만 |
|---|
| 2026.02.13 | ₩5,741 | ₩6,027 | ₩5,452 | ₩5,452 | -5.03% | 2.8만 |
|---|
| 2026.02.12 | ₩5,840 | ₩5,880 | ₩5,586 | ₩5,706 | -2.29% | 1.4만 |
|---|
| 2026.02.11 | ₩5,873 | ₩5,873 | ₩5,553 | ₩5,680 | -3.30% | 1만 |
|---|
| 2026.02.10 | ₩5,951 | ₩6,094 | ₩5,750 | ₩5,760 | -3.21% | 1.4만 |
|---|
| 2026.02.09 | ₩5,399 | ₩5,947 | ₩5,399 | ₩5,867 | +8.66% | 3.4만 |
|---|
| 2026.02.06 | ₩5,359 | ₩5,827 | ₩5,105 | ₩5,386 | +0.50% | 10.7만 |
|---|
| 2026.02.05 | ₩5,760 | ₩5,880 | ₩5,573 | ₩5,693 | -1.16% | 3.6만 |
|---|
| 2026.02.04 | ₩5,706 | ₩5,813 | ₩5,199 | ₩5,452 | -4.45% | 5.2만 |
|---|
| 2026.02.03 | ₩5,720 | ₩5,852 | ₩5,362 | ₩5,533 | -3.27% | 2.8만 |
|---|
| 2026.02.02 | ₩5,666 | ₩5,760 | ₩5,439 | ₩5,613 | -0.94% | 1.1만 |
|---|
| 2026.01.30 | ₩5,533 | ₩5,680 | ₩5,439 | ₩5,439 | -1.69% | 1.4만 |
|---|
| 2026.01.29 | ₩5,706 | ₩5,720 | ₩5,346 | ₩5,693 | -0.23% | 3.9만 |
|---|
| 2026.01.28 | ₩6,121 | ₩6,121 | ₩5,546 | ₩5,599 | -8.52% | 6.4만 |
|---|
| 2026.01.27 | ₩6,522 | ₩6,522 | ₩5,593 | ₩5,947 | -8.81% | 5.3만 |
|---|
| 2026.01.26 | ₩7,751 | ₩7,751 | ₩6,441 | ₩6,749 | -12.93% | 10.1만 |
|---|
| 2026.01.23 | ₩8,473 | ₩8,553 | ₩8,152 | ₩8,232 | -2.84% | 4만 |
|---|
| 2026.01.22 | ₩8,473 | ₩8,880 | ₩8,473 | ₩8,593 | +1.42% | 5.8만 |
|---|
| 2026.01.21 | ₩8,165 | ₩8,473 | ₩8,153 | ₩8,392 | +2.78% | 3.9만 |
|---|
| 2026.01.20 | ₩8,219 | ₩8,386 | ₩8,098 | ₩8,205 | -0.16% | 3.7만 |
|---|
| 2026.01.16 | ₩8,419 | ₩8,419 | ₩8,085 | ₩8,312 | -1.27% | 4.3만 |
|---|
| 2026.01.15 | ₩8,192 | ₩8,486 | ₩8,125 | ₩8,352 | +1.96% | 6.8만 |
|---|
| 2026.01.14 | ₩8,152 | ₩8,286 | ₩7,951 | ₩8,018 | -1.64% | 5만 |
|---|
| 2026.01.13 | ₩7,858 | ₩8,392 | ₩7,858 | ₩7,925 | +0.85% | 8.4만 |
|---|
| 2026.01.12 | ₩7,885 | ₩7,938 | ₩7,591 | ₩7,804 | -1.02% | 3.7만 |
|---|
| 2026.01.09 | ₩7,684 | ₩8,005 | ₩7,684 | ₩7,804 | +1.57% | 2.5만 |
|---|
| 2026.01.08 | ₩7,751 | ₩8,018 | ₩7,751 | ₩7,858 | +1.38% | 2.2만 |
|---|
| 2026.01.07 | ₩8,072 | ₩8,072 | ₩7,631 | ₩7,778 | -3.64% | 4.8만 |
|---|
| 2026.01.06 | ₩7,684 | ₩8,045 | ₩7,564 | ₩7,871 | +2.43% | 5.9만 |
|---|
| 2026.01.05 | ₩7,537 | ₩7,724 | ₩7,457 | ₩7,524 | -0.18% | 5.9만 |
|---|
| 2026.01.02 | ₩7,230 | ₩7,510 | ₩7,098 | ₩7,457 | +3.14% | 2.7만 |
|---|
| 2025.12.31 | ₩7,243 | ₩7,537 | ₩7,110 | ₩7,243 | 0.00% | 4.2만 |
|---|
| 2025.12.30 | ₩7,350 | ₩7,604 | ₩7,337 | ₩7,350 | 0.00% | 4.1만 |
|---|
| 2025.12.29 | ₩8,005 | ₩8,139 | ₩7,243 | ₩7,310 | -8.68% | 11.3만 |
|---|
| 2025.12.26 | ₩8,139 | ₩8,139 | ₩7,778 | ₩8,005 | -1.64% | 4.1만 |
|---|
| 2025.12.24 | ₩7,845 | ₩8,018 | ₩7,845 | ₩8,018 | +2.21% | 4.4만 |
|---|
| 2025.12.23 | ₩7,898 | ₩8,018 | ₩7,718 | ₩7,804 | -1.18% | 4.3만 |
|---|
| 2025.12.22 | ₩8,392 | ₩8,392 | ₩7,791 | ₩7,858 | -6.37% | 8.2만 |
|---|
| 2025.12.19 | ₩8,286 | ₩8,767 | ₩7,751 | ₩7,911 | -4.52% | 16만 |
|---|
| 2025.12.18 | ₩7,818 | ₩8,352 | ₩7,818 | ₩8,139 | +4.10% | 9.5만 |
|---|
| 2025.12.17 | ₩8,205 | ₩8,367 | ₩7,738 | ₩7,764 | -5.37% | 7만 |
|---|
| 2025.12.16 | ₩7,617 | ₩8,446 | ₩7,524 | ₩8,098 | +6.32% | 18.3만 |
|---|
| 2025.12.15 | ₩8,152 | ₩8,379 | ₩7,644 | ₩7,657 | -6.07% | 16만 |
|---|
| 2025.12.12 | ₩7,818 | ₩8,753 | ₩7,484 | ₩8,486 | +8.55% | 22.4만 |
|---|
| 2025.12.11 | ₩6,882 | ₩9,213 | ₩6,876 | ₩8,112 | +17.86% | 58.1만 |
|---|
| 2025.12.10 | ₩8,473 | ₩8,580 | ₩7,043 | ₩7,110 | -16.09% | 113만 |
|---|
| 2025.12.09 | ₩12,268 | ₩12,669 | ₩9,234 | ₩9,742 | -20.59% | 3042.7만 |
|---|
| 2025.12.08 | ₩6,508 | ₩7,283 | ₩6,508 | ₩7,123 | +9.45% | 752.8만 |
|---|
| 2025.12.05 | ₩9,288 | ₩9,341 | ₩6,187 | ₩6,548 | -29.50% | 17.1만 |
|---|
| 2025.12.04 | ₩7,350 | ₩9,074 | ₩6,989 | ₩9,007 | +22.55% | 7만 |
|---|
| 2025.12.03 | ₩7,470 | ₩7,591 | ₩7,203 | ₩7,430 | -0.54% | 2.7만 |
|---|
| 2025.12.02 | ₩7,257 | ₩7,510 | ₩6,741 | ₩7,404 | +2.03% | 4.6만 |
|---|
| 2025.12.01 | ₩5,853 | ₩7,484 | ₩5,827 | ₩7,190 | +22.83% | 14.4만 |
|---|
| 2025.11.28 | ₩5,212 | ₩5,613 | ₩5,212 | ₩5,586 | +7.18% | 1.1만 |
|---|
| 2025.11.26 | ₩5,279 | ₩5,432 | ₩5,105 | ₩5,158 | -2.28% | 1.4만 |
|---|
| 2025.11.25 | ₩5,399 | ₩5,613 | ₩4,945 | ₩5,105 | -5.45% | 4.6만 |
|---|
| 2025.11.24 | ₩5,439 | ₩5,733 | ₩5,399 | ₩5,506 | +1.23% | 3.3만 |
|---|
| 2025.11.21 | ₩5,519 | ₩5,847 | ₩5,331 | ₩5,573 | +0.97% | 9.6만 |
|---|
| 2025.11.20 | ₩6,294 | ₩6,294 | ₩5,479 | ₩5,586 | -11.25% | 4.4만 |
|---|
| 2025.11.19 | ₩5,319 | ₩6,682 | ₩5,219 | ₩6,334 | +19.10% | 6.4만 |
|---|
| 2025.11.18 | ₩4,918 | ₩5,346 | ₩4,918 | ₩4,983 | +1.33% | 1.9만 |
|---|
| 2025.11.17 | ₩4,929 | ₩4,929 | ₩4,664 | ₩4,851 | -1.57% | 1만 |
|---|
| 2025.11.14 | ₩4,945 | ₩5,007 | ₩4,945 | ₩4,958 | +0.27% | 4.7천 |
|---|
| 2025.11.13 | ₩5,038 | ₩5,169 | ₩4,879 | ₩4,879 | -3.16% | 5.4천 |
|---|
| 2025.11.12 | ₩4,945 | ₩5,092 | ₩4,811 | ₩4,811 | -2.70% | 1.5만 |
|---|
| 2025.11.11 | ₩5,145 | ₩5,145 | ₩4,803 | ₩4,985 | -3.12% | 1.2만 |
|---|
| 2025.11.10 | ₩5,346 | ₩5,444 | ₩5,078 | ₩5,172 | -3.25% | 1만 |
|---|
| 2025.11.07 | ₩5,386 | ₩5,680 | ₩4,945 | ₩5,292 | -1.74% | 2.9만 |
|---|
| 2025.11.06 | ₩5,479 | ₩5,680 | ₩5,346 | ₩5,680 | +3.66% | 1.1만 |
|---|
| 2025.11.05 | ₩5,680 | ₩5,880 | ₩5,479 | ₩5,479 | -3.53% | 6.3천 |
|---|
| 2025.11.04 | ₩5,680 | ₩6,201 | ₩5,640 | ₩5,653 | -0.47% | 9.9천 |
|---|
| 2025.11.03 | ₩6,107 | ₩6,321 | ₩5,515 | ₩5,626 | -7.88% | 2만 |
|---|
| 2025.10.31 | ₩5,980 | ₩6,014 | ₩5,867 | ₩5,880 | -1.68% | 3.3천 |
|---|
| 2025.10.30 | ₩5,947 | ₩6,027 | ₩5,907 | ₩5,934 | -0.22% | 9.4천 |
|---|
| 2025.10.29 | ₩5,954 | ₩6,054 | ₩5,840 | ₩5,960 | +0.11% | 3.8천 |
|---|
| 2025.10.28 | ₩6,535 | ₩6,535 | ₩6,081 | ₩6,094 | -6.75% | 2.8만 |
|---|
| 2025.10.27 | ₩6,682 | ₩6,735 | ₩6,254 | ₩6,254 | -6.40% | 1.6만 |
|---|
| 2025.10.24 | ₩6,733 | ₩7,029 | ₩6,278 | ₩6,682 | -0.75% | 2.6만 |
|---|
| 2025.10.23 | ₩6,294 | ₩6,481 | ₩6,054 | ₩6,334 | +0.64% | 2.2만 |
|---|
| 2025.10.22 | ₩6,081 | ₩6,380 | ₩6,014 | ₩6,081 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩6,388 | ₩6,669 | ₩6,067 | ₩6,214 | -2.72% | 1.5만 |
|---|
| 2025.10.20 | ₩6,762 | ₩6,762 | ₩6,161 | ₩6,308 | -6.72% | 2.7만 |
|---|
| 2025.10.17 | ₩6,455 | ₩6,655 | ₩5,987 | ₩6,067 | -6.00% | 3.2만 |
|---|
| 2025.10.16 | ₩7,110 | ₩7,377 | ₩6,375 | ₩6,548 | -7.89% | 3.7만 |
|---|
| 2025.10.15 | ₩6,695 | ₩7,286 | ₩6,548 | ₩6,802 | +1.60% | 4.4만 |
|---|
| 2025.10.14 | ₩6,749 | ₩6,989 | ₩6,564 | ₩6,816 | +0.99% | 3.3만 |
|---|
| 2025.10.13 | ₩6,936 | ₩7,430 | ₩6,695 | ₩6,869 | -0.96% | 8.4만 |
|---|
| 2025.10.10 | ₩7,684 | ₩7,858 | ₩6,391 | ₩6,615 | -13.91% | 4.2만 |
|---|