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 | ₩1,267 | ₩1,468 | ₩1,249 | ₩1,401 | +10.53% | 30.6만 |
| 2026.10.08 | ₩1,321 | ₩1,401 | ₩1,321 | ₩1,334 | +1.01% | 1.5만 |
| 2026.10.07 | ₩1,388 | ₩1,388 | ₩1,334 | ₩1,361 | -1.92% | 9.2천 |
| 2026.10.06 | ₩1,481 | ₩1,481 | ₩1,428 | ₩1,441 | -2.70% | 7.3천 |
| 2026.10.05 | ₩1,521 | ₩1,588 | ₩1,428 | ₩1,428 | -6.14% | 1.8만 |
| 2026.10.02 | ₩1,561 | ₩1,574 | ₩1,534 | ₩1,534 | -1.71% | 5.3천 |
| 2026.10.01 | ₩1,561 | ₩1,574 | ₩1,481 | ₩1,574 | +0.85% | 4.4천 |
| 2026.09.30 | ₩1,706 | ₩1,706 | ₩1,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,588 |
| -6.96% |
| 2만 |
| 2026.09.29 | ₩1,594 | ₩1,594 | ₩1,521 | ₩1,521 | -4.60% | 2.9만 |
|---|
| 2026.09.28 | ₩1,641 | ₩1,648 | ₩1,561 | ₩1,648 | +0.41% | 2.6천 |
|---|
| 2026.09.25 | ₩1,628 | ₩1,641 | ₩1,614 | ₩1,628 | 0.00% | 3.2천 |
|---|
| 2026.09.24 | ₩1,654 | ₩1,708 | ₩1,621 | ₩1,641 | -0.81% | 2.3만 |
|---|
| 2026.09.23 | ₩1,668 | ₩1,721 | ₩1,641 | ₩1,654 | -0.80% | 9.3천 |
|---|
| 2026.09.22 | ₩1,734 | ₩1,734 | ₩1,614 | ₩1,721 | -0.77% | 1.7만 |
|---|
| 2026.09.21 | ₩1,654 | ₩1,788 | ₩1,614 | ₩1,681 | +1.61% | 3.2만 |
|---|
| 2026.09.18 | ₩1,774 | ₩1,868 | ₩1,641 | ₩1,641 | -7.52% | 4만 |
|---|
| 2026.09.17 | ₩1,815 | ₩1,893 | ₩1,714 | ₩1,801 | -0.74% | 1만 |
|---|
| 2026.09.16 | ₩1,681 | ₩1,815 | ₩1,628 | ₩1,774 | +5.56% | 2.1만 |
|---|
| 2026.09.15 | ₩1,714 | ₩1,768 | ₩1,694 | ₩1,748 | +1.95% | 1.8만 |
|---|
| 2026.09.14 | ₩1,801 | ₩1,875 | ₩1,774 | ₩1,828 | +1.48% | 1.4만 |
|---|
| 2026.09.11 | ₩1,868 | ₩1,908 | ₩1,789 | ₩1,868 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩1,881 | ₩1,881 | ₩1,674 | ₩1,828 | -2.84% | 3만 |
|---|
| 2026.09.09 | ₩1,935 | ₩2,135 | ₩1,828 | ₩1,908 | -1.38% | 22.1만 |
|---|
| 2026.09.08 | ₩1,748 | ₩2,055 | ₩1,748 | ₩1,881 | +7.63% | 8.4만 |
|---|
| 2026.09.04 | ₩1,641 | ₩1,708 | ₩1,628 | ₩1,668 | +1.63% | 1.7만 |
|---|
| 2026.09.03 | ₩1,734 | ₩1,736 | ₩1,628 | ₩1,641 | -5.38% | 2.2만 |
|---|
| 2026.09.02 | ₩1,654 | ₩1,761 | ₩1,641 | ₩1,721 | +4.03% | 1.5만 |
|---|
| 2026.09.01 | ₩1,708 | ₩1,734 | ₩1,641 | ₩1,734 | +1.56% | 1.7만 |
|---|
| 2026.08.31 | ₩1,748 | ₩1,801 | ₩1,714 | ₩1,748 | 0.00% | 2.2만 |
|---|
| 2026.08.28 | ₩1,868 | ₩1,868 | ₩1,721 | ₩1,721 | -7.86% | 1.9만 |
|---|
| 2026.08.27 | ₩1,708 | ₩1,948 | ₩1,708 | ₩1,881 | +10.16% | 10.2만 |
|---|
| 2026.08.26 | ₩1,588 | ₩1,721 | ₩1,588 | ₩1,681 | +5.88% | 3만 |
|---|
| 2026.08.25 | ₩1,534 | ₩1,641 | ₩1,508 | ₩1,588 | +3.48% | 1.9만 |
|---|
| 2026.08.24 | ₩1,534 | ₩1,601 | ₩1,441 | ₩1,534 | 0.00% | 2.9만 |
|---|
| 2026.08.21 | ₩1,761 | ₩1,761 | ₩1,401 | ₩1,534 | -12.88% | 15.2만 |
|---|
| 2026.08.20 | ₩1,921 | ₩1,935 | ₩1,734 | ₩1,734 | -9.72% | 3.9만 |
|---|
| 2026.08.19 | ₩1,935 | ₩1,988 | ₩1,864 | ₩1,935 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩1,801 | ₩1,975 | ₩1,801 | ₩1,908 | +5.93% | 2.9만 |
|---|
| 2026.08.17 | ₩1,681 | ₩1,895 | ₩1,681 | ₩1,841 | +9.52% | 5.2만 |
|---|
| 2026.08.14 | ₩1,774 | ₩1,774 | ₩1,668 | ₩1,668 | -6.02% | 2.2만 |
|---|
| 2026.08.13 | ₩1,748 | ₩1,801 | ₩1,574 | ₩1,748 | 0.00% | 5.4만 |
|---|
| 2026.08.12 | ₩1,868 | ₩1,868 | ₩1,734 | ₩1,734 | -7.14% | 1.8만 |
|---|
| 2026.08.11 | ₩1,815 | ₩1,921 | ₩1,774 | ₩1,868 | +2.94% | 3.7만 |
|---|
| 2026.08.10 | ₩1,774 | ₩1,908 | ₩1,714 | ₩1,828 | +3.01% | 6만 |
|---|
| 2026.08.07 | ₩1,801 | ₩1,908 | ₩1,693 | ₩1,795 | -0.37% | 4만 |
|---|
| 2026.08.06 | ₩1,948 | ₩1,948 | ₩1,734 | ₩1,801 | -7.53% | 5.6만 |
|---|
| 2026.08.05 | ₩2,001 | ₩2,068 | ₩1,895 | ₩2,015 | +0.67% | 2.8만 |
|---|
| 2026.08.04 | ₩2,148 | ₩2,175 | ₩2,016 | ₩2,055 | -4.35% | 7만 |
|---|
| 2026.08.03 | ₩2,028 | ₩2,188 | ₩2,001 | ₩2,108 | +3.95% | 5.2만 |
|---|
| 2026.07.31 | ₩2,201 | ₩2,201 | ₩2,068 | ₩2,135 | -3.03% | 1.8만 |
|---|
| 2026.07.30 | ₩2,322 | ₩2,322 | ₩2,095 | ₩2,095 | -9.77% | 6.4만 |
|---|
| 2026.07.29 | ₩2,281 | ₩2,415 | ₩2,261 | ₩2,308 | +1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩2,241 | ₩2,388 | ₩2,121 | ₩2,322 | +3.57% | 4.6만 |
|---|
| 2026.07.27 | ₩2,295 | ₩2,368 | ₩2,095 | ₩2,335 | +1.74% | 1.9만 |
|---|
| 2026.07.24 | ₩2,281 | ₩2,362 | ₩2,215 | ₩2,348 | +2.92% | 5.3만 |
|---|
| 2026.07.23 | ₩2,228 | ₩2,482 | ₩2,203 | ₩2,281 | +2.40% | 5.4만 |
|---|
| 2026.07.22 | ₩2,495 | ₩2,588 | ₩2,268 | ₩2,348 | -5.88% | 5.8만 |
|---|
| 2026.07.21 | ₩2,362 | ₩2,668 | ₩2,362 | ₩2,575 | +9.04% | 13.9만 |
|---|
| 2026.07.20 | ₩2,161 | ₩2,695 | ₩2,081 | ₩2,522 | +16.67% | 53만 |
|---|
| 2026.07.17 | ₩2,188 | ₩2,415 | ₩2,135 | ₩2,241 | +2.44% | 27.3만 |
|---|
| 2026.07.16 | ₩1,961 | ₩2,241 | ₩1,908 | ₩2,161 | +10.20% | 42.2만 |
|---|
| 2026.07.15 | ₩2,495 | ₩2,655 | ₩2,068 | ₩2,161 | -13.37% | 933.7만 |
|---|
| 2026.07.14 | ₩2,215 | ₩2,502 | ₩2,175 | ₩2,295 | +3.61% | 1242.8만 |
|---|
| 2026.07.13 | ₩2,362 | ₩2,402 | ₩2,201 | ₩2,201 | -6.78% | 2.1만 |
|---|
| 2026.07.10 | ₩2,562 | ₩2,562 | ₩2,281 | ₩2,335 | -8.85% | 3.7만 |
|---|
| 2026.07.09 | ₩2,322 | ₩2,762 | ₩2,322 | ₩2,535 | +9.20% | 8.4만 |
|---|
| 2026.07.08 | ₩2,718 | ₩2,718 | ₩2,241 | ₩2,268 | -16.54% | 3.2만 |
|---|
| 2026.07.07 | ₩2,682 | ₩2,715 | ₩2,522 | ₩2,535 | -5.47% | 2.1만 |
|---|
| 2026.07.06 | ₩2,562 | ₩2,802 | ₩2,562 | ₩2,655 | +3.65% | 2.1만 |
|---|
| 2026.07.02 | ₩2,615 | ₩2,622 | ₩2,508 | ₩2,548 | -2.55% | 3.2만 |
|---|
| 2026.07.01 | ₩2,695 | ₩2,775 | ₩2,588 | ₩2,642 | -1.98% | 3.8만 |
|---|
| 2026.06.30 | ₩3,135 | ₩3,336 | ₩2,362 | ₩2,775 | -11.49% | 10.9만 |
|---|
| 2026.06.29 | ₩3,189 | ₩3,295 | ₩2,935 | ₩2,935 | -7.95% | 4.6만 |
|---|
| 2026.06.26 | ₩3,255 | ₩3,843 | ₩3,202 | ₩3,202 | -1.64% | 6.9만 |
|---|
| 2026.06.25 | ₩3,536 | ₩3,618 | ₩3,362 | ₩3,362 | -4.91% | 4.4만 |
|---|
| 2026.06.24 | ₩3,949 | ₩3,988 | ₩3,549 | ₩3,589 | -9.12% | 3.1만 |
|---|
| 2026.06.23 | ₩3,642 | ₩3,909 | ₩3,482 | ₩3,642 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩3,242 | ₩4,269 | ₩3,242 | ₩3,656 | +12.76% | 18.5만 |
|---|
| 2026.06.18 | ₩3,129 | ₩3,322 | ₩2,802 | ₩3,082 | -1.49% | 5.3만 |
|---|
| 2026.06.17 | ₩2,989 | ₩3,175 | ₩2,802 | ₩2,869 | -4.02% | 2만 |
|---|
| 2026.06.16 | ₩3,709 | ₩3,736 | ₩2,281 | ₩2,895 | -21.94% | 12.9만 |
|---|
| 2026.06.15 | ₩3,656 | ₩4,031 | ₩3,616 | ₩3,722 | +1.82% | 3.6만 |
|---|
| 2026.06.12 | ₩3,896 | ₩4,069 | ₩3,616 | ₩3,709 | -4.79% | 2.5만 |
|---|
| 2026.06.11 | ₩3,896 | ₩3,989 | ₩3,749 | ₩3,762 | -3.42% | 1.5만 |
|---|
| 2026.06.10 | ₩3,736 | ₩3,989 | ₩3,602 | ₩3,682 | -1.43% | 1.8만 |
|---|
| 2026.06.09 | ₩3,989 | ₩4,016 | ₩3,696 | ₩3,802 | -4.68% | 2.7만 |
|---|
| 2026.06.08 | ₩3,963 | ₩4,136 | ₩3,909 | ₩3,989 | +0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩4,003 | ₩4,123 | ₩3,729 | ₩3,896 | -2.67% | 1.7만 |
|---|
| 2026.06.04 | ₩4,109 | ₩4,109 | ₩3,496 | ₩3,949 | -3.90% | 2.2만 |
|---|
| 2026.06.03 | ₩4,216 | ₩4,216 | ₩4,029 | ₩4,216 | 0.00% | 2.7천 |
|---|
| 2026.06.02 | ₩4,416 | ₩4,603 | ₩4,123 | ₩4,149 | -6.04% | 2만 |
|---|
| 2026.06.01 | ₩4,383 | ₩4,443 | ₩3,989 | ₩4,443 | +1.37% | 1.8만 |
|---|
| 2026.05.29 | ₩4,296 | ₩4,403 | ₩4,136 | ₩4,256 | -0.93% | 1.5만 |
|---|
| 2026.05.28 | ₩3,736 | ₩4,003 | ₩3,682 | ₩3,963 | +6.07% | 1.3만 |
|---|
| 2026.05.27 | ₩3,682 | ₩3,736 | ₩3,505 | ₩3,722 | +1.09% | 1.6만 |
|---|
| 2026.05.26 | ₩3,676 | ₩3,682 | ₩3,568 | ₩3,568 | -2.94% | 6.3천 |
|---|
| 2026.05.22 | ₩3,682 | ₩3,749 | ₩3,509 | ₩3,749 | +1.81% | 1.5만 |
|---|
| 2026.05.21 | ₩3,736 | ₩3,923 | ₩3,576 | ₩3,682 | -1.43% | 1.3만 |
|---|
| 2026.05.20 | ₩3,709 | ₩4,296 | ₩3,697 | ₩3,989 | +7.55% | 1.4만 |
|---|
| 2026.05.19 | ₩3,976 | ₩3,976 | ₩3,669 | ₩3,856 | -3.02% | 1.4만 |
|---|
| 2026.05.18 | ₩3,905 | ₩4,163 | ₩3,869 | ₩4,083 | +4.54% | 2.4만 |
|---|
| 2026.05.15 | ₩4,003 | ₩4,029 | ₩3,713 | ₩3,789 | -5.33% | 3.3만 |
|---|
| 2026.05.14 | ₩4,109 | ₩4,243 | ₩4,043 | ₩4,243 | +3.25% | 5.1천 |
|---|
| 2026.05.13 | ₩4,243 | ₩4,396 | ₩4,004 | ₩4,189 | -1.26% | 1.2만 |
|---|
| 2026.05.12 | ₩4,296 | ₩4,483 | ₩4,136 | ₩4,323 | +0.62% | 8.4천 |
|---|
| 2026.05.11 | ₩4,416 | ₩4,510 | ₩4,203 | ₩4,510 | +2.11% | 9.7천 |
|---|
| 2026.05.08 | ₩4,383 | ₩4,515 | ₩4,283 | ₩4,496 | +2.59% | 9.9천 |
|---|
| 2026.05.07 | ₩4,536 | ₩4,543 | ₩4,403 | ₩4,470 | -1.47% | 6.1천 |
|---|
| 2026.05.06 | ₩4,443 | ₩4,730 | ₩4,443 | ₩4,523 | +1.80% | 1.1만 |
|---|
| 2026.05.05 | ₩4,686 | ₩4,686 | ₩4,269 | ₩4,536 | -3.19% | 2만 |
|---|
| 2026.05.04 | ₩4,330 | ₩4,590 | ₩4,309 | ₩4,336 | +0.15% | 2.3만 |
|---|
| 2026.05.01 | ₩4,323 | ₩4,456 | ₩4,256 | ₩4,323 | 0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩4,376 | ₩4,523 | ₩4,376 | ₩4,483 | +2.44% | 4.9천 |
|---|
| 2026.04.29 | ₩4,350 | ₩4,523 | ₩4,269 | ₩4,416 | +1.53% | 2.5만 |
|---|
| 2026.04.28 | ₩4,576 | ₩4,656 | ₩4,390 | ₩4,630 | +1.17% | 1.1만 |
|---|
| 2026.04.27 | ₩4,550 | ₩4,776 | ₩4,536 | ₩4,750 | +4.40% | 1만 |
|---|
| 2026.04.24 | ₩4,776 | ₩4,803 | ₩4,336 | ₩4,630 | -3.07% | 2만 |
|---|
| 2026.04.23 | ₩4,816 | ₩4,937 | ₩4,736 | ₩4,857 | +0.83% | 8.6만 |
|---|
| 2026.04.22 | ₩5,003 | ₩5,003 | ₩4,854 | ₩4,854 | -2.99% | 3.6만 |
|---|
| 2026.04.21 | ₩5,003 | ₩5,030 | ₩4,963 | ₩5,017 | +0.27% | 1.3만 |
|---|
| 2026.04.20 | ₩5,003 | ₩5,123 | ₩5,003 | ₩5,027 | +0.48% | 8.3천 |
|---|
| 2026.04.17 | ₩5,030 | ₩5,163 | ₩5,030 | ₩5,054 | +0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩5,217 | ₩5,217 | ₩5,110 | ₩5,147 | -1.33% | 6.8천 |
|---|
| 2026.04.15 | ₩5,003 | ₩5,279 | ₩5,003 | ₩5,279 | +5.52% | 5.4천 |
|---|
| 2026.04.14 | ₩5,123 | ₩5,230 | ₩5,034 | ₩5,054 | -1.35% | 9.1천 |
|---|
| 2026.04.13 | ₩5,150 | ₩5,404 | ₩5,083 | ₩5,134 | -0.31% | 2.2만 |
|---|
| 2026.04.10 | ₩5,230 | ₩5,230 | ₩5,030 | ₩5,039 | -3.65% | 8.6천 |
|---|
| 2026.04.09 | ₩5,484 | ₩5,537 | ₩5,470 | ₩5,470 | -0.24% | 8.7천 |
|---|
| 2026.04.08 | ₩5,150 | ₩5,404 | ₩5,150 | ₩5,377 | +4.40% | 8.5천 |
|---|
| 2026.04.07 | ₩5,390 | ₩5,390 | ₩4,870 | ₩5,123 | -4.95% | 1.5만 |
|---|
| 2026.04.06 | ₩5,644 | ₩5,644 | ₩5,350 | ₩5,364 | -4.96% | 9천 |
|---|
| 2026.04.02 | ₩5,444 | ₩5,724 | ₩5,444 | ₩5,590 | +2.70% | 8.5천 |
|---|
| 2026.04.01 | ₩5,457 | ₩5,590 | ₩5,450 | ₩5,577 | +2.20% | 2.5만 |
|---|
| 2026.03.31 | ₩5,710 | ₩5,804 | ₩5,552 | ₩5,677 | -0.58% | 1만 |
|---|
| 2026.03.30 | ₩5,897 | ₩6,019 | ₩5,670 | ₩5,968 | +1.20% | 1.5만 |
|---|
| 2026.03.27 | ₩5,951 | ₩6,177 | ₩5,612 | ₩5,891 | -1.01% | 1.8만 |
|---|
| 2026.03.26 | ₩6,124 | ₩6,276 | ₩5,844 | ₩6,151 | +0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩5,951 | ₩6,271 | ₩5,951 | ₩6,151 | +3.36% | 1.7만 |
|---|
| 2026.03.24 | ₩5,951 | ₩6,337 | ₩5,844 | ₩5,964 | +0.22% | 2.7만 |
|---|
| 2026.03.23 | ₩6,111 | ₩6,331 | ₩5,857 | ₩5,857 | -4.15% | 3.3만 |
|---|
| 2026.03.20 | ₩6,551 | ₩6,759 | ₩5,817 | ₩5,937 | -9.37% | 8.7만 |
|---|
| 2026.03.19 | ₩6,269 | ₩6,564 | ₩6,001 | ₩6,337 | +1.09% | 1.8만 |
|---|
| 2026.03.18 | ₩5,951 | ₩6,217 | ₩5,790 | ₩5,911 | -0.67% | 2.2만 |
|---|
| 2026.03.17 | ₩6,404 | ₩6,470 | ₩6,004 | ₩6,057 | -5.42% | 2.8만 |
|---|
| 2026.03.16 | ₩5,684 | ₩6,511 | ₩5,654 | ₩6,113 | +7.56% | 7.2만 |
|---|
| 2026.03.13 | ₩5,537 | ₩5,684 | ₩5,323 | ₩5,604 | +1.20% | 2.7만 |
|---|
| 2026.03.12 | ₩5,270 | ₩5,470 | ₩5,257 | ₩5,257 | -0.25% | 5천 |
|---|
| 2026.03.11 | ₩5,310 | ₩5,510 | ₩5,203 | ₩5,510 | +3.77% | 1.8만 |
|---|
| 2026.03.10 | ₩5,457 | ₩5,533 | ₩5,190 | ₩5,497 | +0.73% | 2.4만 |
|---|
| 2026.03.09 | ₩5,364 | ₩5,558 | ₩5,337 | ₩5,457 | +1.74% | 6.2천 |
|---|
| 2026.03.06 | ₩5,670 | ₩5,684 | ₩5,377 | ₩5,537 | -2.35% | 7천 |
|---|
| 2026.03.05 | ₩4,790 | ₩5,484 | ₩4,790 | ₩5,323 | +11.14% | 3.4만 |
|---|
| 2026.03.04 | ₩4,670 | ₩4,878 | ₩4,670 | ₩4,763 | +2.00% | 9.3천 |
|---|
| 2026.03.03 | ₩4,878 | ₩4,937 | ₩4,710 | ₩4,736 | -2.90% | 1.2만 |
|---|
| 2026.03.02 | ₩4,830 | ₩5,163 | ₩4,830 | ₩4,830 | 0.00% | 8.3천 |
|---|
| 2026.02.27 | ₩4,843 | ₩5,082 | ₩4,843 | ₩4,990 | +3.03% | 7.9천 |
|---|
| 2026.02.26 | ₩4,843 | ₩5,097 | ₩4,803 | ₩4,950 | +2.20% | 1.6만 |
|---|
| 2026.02.25 | ₩4,803 | ₩5,057 | ₩4,776 | ₩5,057 | +5.28% | 2.8만 |
|---|
| 2026.02.24 | ₩4,870 | ₩4,870 | ₩4,790 | ₩4,790 | -1.64% | 1.1만 |
|---|
| 2026.02.23 | ₩5,113 | ₩5,123 | ₩4,830 | ₩4,830 | -5.53% | 5.7천 |
|---|
| 2026.02.20 | ₩4,910 | ₩5,337 | ₩4,776 | ₩4,776 | -2.72% | 1.7만 |
|---|
| 2026.02.19 | ₩4,857 | ₩5,017 | ₩4,710 | ₩4,763 | -1.92% | 2.7만 |
|---|
| 2026.02.18 | ₩5,057 | ₩5,190 | ₩4,670 | ₩4,883 | -3.43% | 3.7만 |
|---|
| 2026.02.17 | ₩5,577 | ₩5,670 | ₩5,097 | ₩5,183 | -7.06% | 3.4만 |
|---|
| 2026.02.13 | ₩5,732 | ₩6,017 | ₩5,444 | ₩5,444 | -5.03% | 2.8만 |
|---|
| 2026.02.12 | ₩5,830 | ₩5,871 | ₩5,577 | ₩5,697 | -2.29% | 1.4만 |
|---|
| 2026.02.11 | ₩5,864 | ₩5,864 | ₩5,544 | ₩5,670 | -3.30% | 1만 |
|---|
| 2026.02.10 | ₩5,941 | ₩6,084 | ₩5,741 | ₩5,750 | -3.21% | 1.4만 |
|---|
| 2026.02.09 | ₩5,390 | ₩5,937 | ₩5,390 | ₩5,857 | +8.66% | 3.4만 |
|---|
| 2026.02.06 | ₩5,350 | ₩5,817 | ₩5,097 | ₩5,377 | +0.50% | 10.7만 |
|---|
| 2026.02.05 | ₩5,750 | ₩5,871 | ₩5,564 | ₩5,684 | -1.16% | 3.6만 |
|---|
| 2026.02.04 | ₩5,697 | ₩5,804 | ₩5,190 | ₩5,444 | -4.45% | 5.2만 |
|---|
| 2026.02.03 | ₩5,710 | ₩5,843 | ₩5,353 | ₩5,524 | -3.27% | 2.8만 |
|---|
| 2026.02.02 | ₩5,657 | ₩5,750 | ₩5,430 | ₩5,604 | -0.94% | 1.1만 |
|---|
| 2026.01.30 | ₩5,524 | ₩5,670 | ₩5,430 | ₩5,430 | -1.69% | 1.4만 |
|---|
| 2026.01.29 | ₩5,697 | ₩5,710 | ₩5,337 | ₩5,684 | -0.23% | 3.9만 |
|---|
| 2026.01.28 | ₩6,111 | ₩6,111 | ₩5,537 | ₩5,590 | -8.52% | 6.4만 |
|---|
| 2026.01.27 | ₩6,511 | ₩6,511 | ₩5,584 | ₩5,937 | -8.81% | 5.3만 |
|---|
| 2026.01.26 | ₩7,738 | ₩7,738 | ₩6,431 | ₩6,738 | -12.93% | 10.1만 |
|---|
| 2026.01.23 | ₩8,459 | ₩8,539 | ₩8,139 | ₩8,219 | -2.84% | 4만 |
|---|
| 2026.01.22 | ₩8,459 | ₩8,866 | ₩8,459 | ₩8,579 | +1.42% | 5.8만 |
|---|
| 2026.01.21 | ₩8,152 | ₩8,459 | ₩8,140 | ₩8,379 | +2.78% | 3.9만 |
|---|
| 2026.01.20 | ₩8,205 | ₩8,372 | ₩8,085 | ₩8,192 | -0.16% | 3.7만 |
|---|
| 2026.01.16 | ₩8,406 | ₩8,406 | ₩8,072 | ₩8,299 | -1.27% | 4.3만 |
|---|
| 2026.01.15 | ₩8,179 | ₩8,472 | ₩8,112 | ₩8,339 | +1.96% | 6.8만 |
|---|
| 2026.01.14 | ₩8,139 | ₩8,272 | ₩7,939 | ₩8,005 | -1.64% | 5만 |
|---|
| 2026.01.13 | ₩7,845 | ₩8,379 | ₩7,845 | ₩7,912 | +0.85% | 8.4만 |
|---|
| 2026.01.12 | ₩7,872 | ₩7,925 | ₩7,578 | ₩7,792 | -1.02% | 3.7만 |
|---|
| 2026.01.09 | ₩7,672 | ₩7,992 | ₩7,672 | ₩7,792 | +1.57% | 2.5만 |
|---|
| 2026.01.08 | ₩7,738 | ₩8,005 | ₩7,738 | ₩7,845 | +1.38% | 2.2만 |
|---|
| 2026.01.07 | ₩8,059 | ₩8,059 | ₩7,618 | ₩7,765 | -3.64% | 4.8만 |
|---|
| 2026.01.06 | ₩7,672 | ₩8,032 | ₩7,552 | ₩7,858 | +2.43% | 5.9만 |
|---|
| 2026.01.05 | ₩7,525 | ₩7,712 | ₩7,445 | ₩7,512 | -0.18% | 5.9만 |
|---|
| 2026.01.02 | ₩7,218 | ₩7,498 | ₩7,086 | ₩7,445 | +3.14% | 2.7만 |
|---|
| 2025.12.31 | ₩7,231 | ₩7,525 | ₩7,098 | ₩7,231 | 0.00% | 4.2만 |
|---|
| 2025.12.30 | ₩7,338 | ₩7,592 | ₩7,325 | ₩7,338 | 0.00% | 4.1만 |
|---|
| 2025.12.29 | ₩7,992 | ₩8,125 | ₩7,231 | ₩7,298 | -8.68% | 11.3만 |
|---|
| 2025.12.26 | ₩8,125 | ₩8,125 | ₩7,765 | ₩7,992 | -1.64% | 4.1만 |
|---|
| 2025.12.24 | ₩7,832 | ₩8,005 | ₩7,832 | ₩8,005 | +2.21% | 4.4만 |
|---|
| 2025.12.23 | ₩7,885 | ₩8,005 | ₩7,705 | ₩7,792 | -1.18% | 4.3만 |
|---|
| 2025.12.22 | ₩8,379 | ₩8,379 | ₩7,778 | ₩7,845 | -6.37% | 8.2만 |
|---|
| 2025.12.19 | ₩8,272 | ₩8,752 | ₩7,738 | ₩7,899 | -4.52% | 16만 |
|---|
| 2025.12.18 | ₩7,805 | ₩8,339 | ₩7,805 | ₩8,125 | +4.10% | 9.5만 |
|---|
| 2025.12.17 | ₩8,192 | ₩8,353 | ₩7,725 | ₩7,752 | -5.37% | 7만 |
|---|
| 2025.12.16 | ₩7,605 | ₩8,432 | ₩7,512 | ₩8,085 | +6.32% | 18.3만 |
|---|
| 2025.12.15 | ₩8,139 | ₩8,365 | ₩7,632 | ₩7,645 | -6.07% | 16만 |
|---|
| 2025.12.12 | ₩7,805 | ₩8,739 | ₩7,472 | ₩8,472 | +8.55% | 22.4만 |
|---|
| 2025.12.11 | ₩6,871 | ₩9,198 | ₩6,865 | ₩8,099 | +17.86% | 58.1만 |
|---|
| 2025.12.10 | ₩8,459 | ₩8,566 | ₩7,031 | ₩7,098 | -16.09% | 113만 |
|---|
| 2025.12.09 | ₩12,248 | ₩12,648 | ₩9,219 | ₩9,726 | -20.59% | 3042.7만 |
|---|
| 2025.12.08 | ₩6,498 | ₩7,271 | ₩6,498 | ₩7,111 | +9.45% | 752.8만 |
|---|
| 2025.12.05 | ₩9,273 | ₩9,326 | ₩6,177 | ₩6,538 | -29.50% | 17.1만 |
|---|
| 2025.12.04 | ₩7,338 | ₩9,059 | ₩6,978 | ₩8,993 | +22.55% | 7만 |
|---|
| 2025.12.03 | ₩7,458 | ₩7,578 | ₩7,191 | ₩7,418 | -0.54% | 2.7만 |
|---|
| 2025.12.02 | ₩7,245 | ₩7,498 | ₩6,730 | ₩7,392 | +2.03% | 4.6만 |
|---|
| 2025.12.01 | ₩5,844 | ₩7,472 | ₩5,817 | ₩7,178 | +22.83% | 14.4만 |
|---|
| 2025.11.28 | ₩5,203 | ₩5,604 | ₩5,203 | ₩5,577 | +7.18% | 1.1만 |
|---|
| 2025.11.26 | ₩5,270 | ₩5,424 | ₩5,097 | ₩5,150 | -2.28% | 1.4만 |
|---|
| 2025.11.25 | ₩5,390 | ₩5,604 | ₩4,937 | ₩5,097 | -5.45% | 4.6만 |
|---|
| 2025.11.24 | ₩5,430 | ₩5,724 | ₩5,390 | ₩5,497 | +1.23% | 3.3만 |
|---|
| 2025.11.21 | ₩5,510 | ₩5,837 | ₩5,322 | ₩5,564 | +0.97% | 9.6만 |
|---|
| 2025.11.20 | ₩6,284 | ₩6,284 | ₩5,470 | ₩5,577 | -11.25% | 4.4만 |
|---|
| 2025.11.19 | ₩5,310 | ₩6,671 | ₩5,210 | ₩6,324 | +19.10% | 6.4만 |
|---|
| 2025.11.18 | ₩4,910 | ₩5,337 | ₩4,910 | ₩4,975 | +1.33% | 1.9만 |
|---|
| 2025.11.17 | ₩4,921 | ₩4,921 | ₩4,656 | ₩4,843 | -1.57% | 1만 |
|---|
| 2025.11.14 | ₩4,937 | ₩4,999 | ₩4,937 | ₩4,950 | +0.27% | 4.7천 |
|---|
| 2025.11.13 | ₩5,030 | ₩5,161 | ₩4,871 | ₩4,871 | -3.16% | 5.4천 |
|---|
| 2025.11.12 | ₩4,937 | ₩5,083 | ₩4,803 | ₩4,803 | -2.70% | 1.5만 |
|---|
| 2025.11.11 | ₩5,137 | ₩5,137 | ₩4,795 | ₩4,977 | -3.12% | 1.2만 |
|---|
| 2025.11.10 | ₩5,337 | ₩5,436 | ₩5,070 | ₩5,163 | -3.25% | 1만 |
|---|
| 2025.11.07 | ₩5,377 | ₩5,670 | ₩4,937 | ₩5,283 | -1.74% | 2.9만 |
|---|
| 2025.11.06 | ₩5,470 | ₩5,670 | ₩5,337 | ₩5,670 | +3.66% | 1.1만 |
|---|
| 2025.11.05 | ₩5,670 | ₩5,871 | ₩5,470 | ₩5,470 | -3.53% | 6.3천 |
|---|
| 2025.11.04 | ₩5,670 | ₩6,191 | ₩5,630 | ₩5,644 | -0.47% | 9.9천 |
|---|
| 2025.11.03 | ₩6,097 | ₩6,311 | ₩5,506 | ₩5,617 | -7.88% | 2만 |
|---|
| 2025.10.31 | ₩5,971 | ₩6,004 | ₩5,857 | ₩5,871 | -1.68% | 3.3천 |
|---|
| 2025.10.30 | ₩5,937 | ₩6,017 | ₩5,897 | ₩5,924 | -0.22% | 9.4천 |
|---|
| 2025.10.29 | ₩5,944 | ₩6,044 | ₩5,830 | ₩5,951 | +0.11% | 3.8천 |
|---|
| 2025.10.28 | ₩6,524 | ₩6,524 | ₩6,071 | ₩6,084 | -6.75% | 2.8만 |
|---|
| 2025.10.27 | ₩6,671 | ₩6,724 | ₩6,244 | ₩6,244 | -6.40% | 1.6만 |
|---|
| 2025.10.24 | ₩6,722 | ₩7,018 | ₩6,268 | ₩6,671 | -0.75% | 2.6만 |
|---|
| 2025.10.23 | ₩6,284 | ₩6,471 | ₩6,044 | ₩6,324 | +0.64% | 2.2만 |
|---|
| 2025.10.22 | ₩6,071 | ₩6,370 | ₩6,004 | ₩6,071 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩6,378 | ₩6,658 | ₩6,057 | ₩6,204 | -2.72% | 1.5만 |
|---|
| 2025.10.20 | ₩6,751 | ₩6,751 | ₩6,151 | ₩6,297 | -6.72% | 2.7만 |
|---|
| 2025.10.17 | ₩6,444 | ₩6,644 | ₩5,977 | ₩6,057 | -6.00% | 3.2만 |
|---|
| 2025.10.16 | ₩7,098 | ₩7,365 | ₩6,364 | ₩6,538 | -7.89% | 3.7만 |
|---|
| 2025.10.15 | ₩6,684 | ₩7,274 | ₩6,538 | ₩6,791 | +1.60% | 4.4만 |
|---|
| 2025.10.14 | ₩6,738 | ₩6,978 | ₩6,554 | ₩6,804 | +0.99% | 3.3만 |
|---|
| 2025.10.13 | ₩6,925 | ₩7,418 | ₩6,684 | ₩6,858 | -0.96% | 8.4만 |
|---|
| 2025.10.10 | ₩7,672 | ₩7,845 | ₩6,380 | ₩6,604 | -13.91% | 4.2만 |
|---|