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 | ₩1,268 | ₩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 | ₩1,575 | ₩1,535 | ₩1,535 | -1.71% | 5.3천 |
| 2026.10.01 | ₩1,561 | ₩1,575 | ₩1,481 | ₩1,575 | +0.85% | 4.4천 |
| 2026.09.30 | ₩1,707 | ₩1,707 | ₩1,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,588 |
| -6.96% |
| 2만 |
| 2026.09.29 | ₩1,595 | ₩1,595 | ₩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 | ₩1,615 | ₩1,628 | 0.00% | 3.2천 |
|---|
| 2026.09.24 | ₩1,655 | ₩1,708 | ₩1,621 | ₩1,641 | -0.81% | 2.3만 |
|---|
| 2026.09.23 | ₩1,668 | ₩1,721 | ₩1,641 | ₩1,655 | -0.80% | 9.3천 |
|---|
| 2026.09.22 | ₩1,735 | ₩1,735 | ₩1,615 | ₩1,721 | -0.77% | 1.7만 |
|---|
| 2026.09.21 | ₩1,655 | ₩1,788 | ₩1,615 | ₩1,681 | +1.61% | 3.2만 |
|---|
| 2026.09.18 | ₩1,775 | ₩1,868 | ₩1,641 | ₩1,641 | -7.52% | 4만 |
|---|
| 2026.09.17 | ₩1,815 | ₩1,894 | ₩1,715 | ₩1,802 | -0.74% | 1만 |
|---|
| 2026.09.16 | ₩1,681 | ₩1,815 | ₩1,628 | ₩1,775 | +5.56% | 2.1만 |
|---|
| 2026.09.15 | ₩1,715 | ₩1,768 | ₩1,695 | ₩1,748 | +1.95% | 1.8만 |
|---|
| 2026.09.14 | ₩1,802 | ₩1,875 | ₩1,775 | ₩1,828 | +1.48% | 1.4만 |
|---|
| 2026.09.11 | ₩1,868 | ₩1,908 | ₩1,790 | ₩1,868 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩1,882 | ₩1,882 | ₩1,675 | ₩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 | ₩1,882 | +7.63% | 8.4만 |
|---|
| 2026.09.04 | ₩1,641 | ₩1,708 | ₩1,628 | ₩1,668 | +1.63% | 1.7만 |
|---|
| 2026.09.03 | ₩1,735 | ₩1,736 | ₩1,628 | ₩1,641 | -5.38% | 2.2만 |
|---|
| 2026.09.02 | ₩1,655 | ₩1,762 | ₩1,641 | ₩1,721 | +4.03% | 1.5만 |
|---|
| 2026.09.01 | ₩1,708 | ₩1,735 | ₩1,641 | ₩1,735 | +1.56% | 1.7만 |
|---|
| 2026.08.31 | ₩1,748 | ₩1,802 | ₩1,715 | ₩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 | ₩1,882 | +10.16% | 10.2만 |
|---|
| 2026.08.26 | ₩1,588 | ₩1,721 | ₩1,588 | ₩1,681 | +5.88% | 3만 |
|---|
| 2026.08.25 | ₩1,535 | ₩1,641 | ₩1,508 | ₩1,588 | +3.48% | 1.9만 |
|---|
| 2026.08.24 | ₩1,535 | ₩1,601 | ₩1,441 | ₩1,535 | 0.00% | 2.9만 |
|---|
| 2026.08.21 | ₩1,762 | ₩1,762 | ₩1,401 | ₩1,535 | -12.88% | 15.2만 |
|---|
| 2026.08.20 | ₩1,922 | ₩1,935 | ₩1,735 | ₩1,735 | -9.72% | 3.9만 |
|---|
| 2026.08.19 | ₩1,935 | ₩1,988 | ₩1,864 | ₩1,935 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩1,802 | ₩1,975 | ₩1,802 | ₩1,908 | +5.93% | 2.9만 |
|---|
| 2026.08.17 | ₩1,681 | ₩1,895 | ₩1,681 | ₩1,842 | +9.52% | 5.2만 |
|---|
| 2026.08.14 | ₩1,775 | ₩1,775 | ₩1,668 | ₩1,668 | -6.02% | 2.2만 |
|---|
| 2026.08.13 | ₩1,748 | ₩1,802 | ₩1,575 | ₩1,748 | 0.00% | 5.4만 |
|---|
| 2026.08.12 | ₩1,868 | ₩1,868 | ₩1,735 | ₩1,735 | -7.14% | 1.8만 |
|---|
| 2026.08.11 | ₩1,815 | ₩1,922 | ₩1,775 | ₩1,868 | +2.94% | 3.7만 |
|---|
| 2026.08.10 | ₩1,775 | ₩1,908 | ₩1,715 | ₩1,828 | +3.01% | 6만 |
|---|
| 2026.08.07 | ₩1,802 | ₩1,908 | ₩1,693 | ₩1,795 | -0.37% | 4만 |
|---|
| 2026.08.06 | ₩1,948 | ₩1,948 | ₩1,735 | ₩1,802 | -7.53% | 5.6만 |
|---|
| 2026.08.05 | ₩2,002 | ₩2,068 | ₩1,895 | ₩2,015 | +0.67% | 2.8만 |
|---|
| 2026.08.04 | ₩2,149 | ₩2,175 | ₩2,016 | ₩2,055 | -4.35% | 7만 |
|---|
| 2026.08.03 | ₩2,028 | ₩2,189 | ₩2,002 | ₩2,108 | +3.95% | 5.2만 |
|---|
| 2026.07.31 | ₩2,202 | ₩2,202 | ₩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 | ₩2,282 | ₩2,415 | ₩2,262 | ₩2,309 | +1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩2,242 | ₩2,389 | ₩2,122 | ₩2,322 | +3.57% | 4.6만 |
|---|
| 2026.07.27 | ₩2,295 | ₩2,369 | ₩2,095 | ₩2,335 | +1.74% | 1.9만 |
|---|
| 2026.07.24 | ₩2,282 | ₩2,362 | ₩2,215 | ₩2,349 | +2.92% | 5.3만 |
|---|
| 2026.07.23 | ₩2,229 | ₩2,482 | ₩2,203 | ₩2,282 | +2.40% | 5.4만 |
|---|
| 2026.07.22 | ₩2,495 | ₩2,589 | ₩2,269 | ₩2,349 | -5.88% | 5.8만 |
|---|
| 2026.07.21 | ₩2,362 | ₩2,669 | ₩2,362 | ₩2,576 | +9.04% | 13.9만 |
|---|
| 2026.07.20 | ₩2,162 | ₩2,696 | ₩2,082 | ₩2,522 | +16.67% | 53만 |
|---|
| 2026.07.17 | ₩2,189 | ₩2,415 | ₩2,135 | ₩2,242 | +2.44% | 27.3만 |
|---|
| 2026.07.16 | ₩1,962 | ₩2,242 | ₩1,908 | ₩2,162 | +10.20% | 42.2만 |
|---|
| 2026.07.15 | ₩2,495 | ₩2,656 | ₩2,068 | ₩2,162 | -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 | ₩2,202 | ₩2,202 | -6.78% | 2.1만 |
|---|
| 2026.07.10 | ₩2,562 | ₩2,562 | ₩2,282 | ₩2,335 | -8.85% | 3.7만 |
|---|
| 2026.07.09 | ₩2,322 | ₩2,762 | ₩2,322 | ₩2,536 | +9.20% | 8.4만 |
|---|
| 2026.07.08 | ₩2,718 | ₩2,718 | ₩2,242 | ₩2,269 | -16.54% | 3.2만 |
|---|
| 2026.07.07 | ₩2,682 | ₩2,716 | ₩2,522 | ₩2,536 | -5.47% | 2.1만 |
|---|
| 2026.07.06 | ₩2,562 | ₩2,802 | ₩2,562 | ₩2,656 | +3.65% | 2.1만 |
|---|
| 2026.07.02 | ₩2,616 | ₩2,622 | ₩2,509 | ₩2,549 | -2.55% | 3.2만 |
|---|
| 2026.07.01 | ₩2,696 | ₩2,776 | ₩2,589 | ₩2,642 | -1.98% | 3.8만 |
|---|
| 2026.06.30 | ₩3,136 | ₩3,336 | ₩2,362 | ₩2,776 | -11.49% | 10.9만 |
|---|
| 2026.06.29 | ₩3,189 | ₩3,296 | ₩2,936 | ₩2,936 | -7.95% | 4.6만 |
|---|
| 2026.06.26 | ₩3,256 | ₩3,843 | ₩3,203 | ₩3,203 | -1.64% | 6.9만 |
|---|
| 2026.06.25 | ₩3,536 | ₩3,619 | ₩3,363 | ₩3,363 | -4.91% | 4.4만 |
|---|
| 2026.06.24 | ₩3,950 | ₩3,989 | ₩3,550 | ₩3,590 | -9.12% | 3.1만 |
|---|
| 2026.06.23 | ₩3,643 | ₩3,910 | ₩3,483 | ₩3,643 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩3,243 | ₩4,270 | ₩3,243 | ₩3,656 | +12.76% | 18.5만 |
|---|
| 2026.06.18 | ₩3,129 | ₩3,323 | ₩2,802 | ₩3,083 | -1.49% | 5.3만 |
|---|
| 2026.06.17 | ₩2,989 | ₩3,176 | ₩2,802 | ₩2,869 | -4.02% | 2만 |
|---|
| 2026.06.16 | ₩3,710 | ₩3,737 | ₩2,282 | ₩2,896 | -21.94% | 12.9만 |
|---|
| 2026.06.15 | ₩3,656 | ₩4,031 | ₩3,616 | ₩3,723 | +1.82% | 3.6만 |
|---|
| 2026.06.12 | ₩3,897 | ₩4,070 | ₩3,616 | ₩3,710 | -4.79% | 2.5만 |
|---|
| 2026.06.11 | ₩3,897 | ₩3,990 | ₩3,750 | ₩3,763 | -3.42% | 1.5만 |
|---|
| 2026.06.10 | ₩3,737 | ₩3,990 | ₩3,603 | ₩3,683 | -1.43% | 1.8만 |
|---|
| 2026.06.09 | ₩3,990 | ₩4,017 | ₩3,697 | ₩3,803 | -4.68% | 2.7만 |
|---|
| 2026.06.08 | ₩3,963 | ₩4,137 | ₩3,910 | ₩3,990 | +0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩4,003 | ₩4,124 | ₩3,730 | ₩3,897 | -2.67% | 1.7만 |
|---|
| 2026.06.04 | ₩4,110 | ₩4,110 | ₩3,496 | ₩3,950 | -3.90% | 2.2만 |
|---|
| 2026.06.03 | ₩4,217 | ₩4,217 | ₩4,030 | ₩4,217 | 0.00% | 2.7천 |
|---|
| 2026.06.02 | ₩4,417 | ₩4,604 | ₩4,124 | ₩4,150 | -6.04% | 2만 |
|---|
| 2026.06.01 | ₩4,384 | ₩4,444 | ₩3,990 | ₩4,444 | +1.37% | 1.8만 |
|---|
| 2026.05.29 | ₩4,297 | ₩4,404 | ₩4,137 | ₩4,257 | -0.93% | 1.5만 |
|---|
| 2026.05.28 | ₩3,737 | ₩4,003 | ₩3,683 | ₩3,963 | +6.07% | 1.3만 |
|---|
| 2026.05.27 | ₩3,683 | ₩3,737 | ₩3,506 | ₩3,723 | +1.09% | 1.6만 |
|---|
| 2026.05.26 | ₩3,676 | ₩3,683 | ₩3,568 | ₩3,568 | -2.94% | 6.3천 |
|---|
| 2026.05.22 | ₩3,683 | ₩3,750 | ₩3,510 | ₩3,750 | +1.81% | 1.5만 |
|---|
| 2026.05.21 | ₩3,737 | ₩3,923 | ₩3,576 | ₩3,683 | -1.43% | 1.3만 |
|---|
| 2026.05.20 | ₩3,710 | ₩4,297 | ₩3,698 | ₩3,990 | +7.55% | 1.4만 |
|---|
| 2026.05.19 | ₩3,977 | ₩3,977 | ₩3,670 | ₩3,857 | -3.02% | 1.4만 |
|---|
| 2026.05.18 | ₩3,906 | ₩4,164 | ₩3,870 | ₩4,084 | +4.54% | 2.4만 |
|---|
| 2026.05.15 | ₩4,003 | ₩4,030 | ₩3,714 | ₩3,790 | -5.33% | 3.3만 |
|---|
| 2026.05.14 | ₩4,110 | ₩4,244 | ₩4,043 | ₩4,244 | +3.25% | 5.1천 |
|---|
| 2026.05.13 | ₩4,244 | ₩4,397 | ₩4,005 | ₩4,190 | -1.26% | 1.2만 |
|---|
| 2026.05.12 | ₩4,297 | ₩4,484 | ₩4,137 | ₩4,324 | +0.62% | 8.4천 |
|---|
| 2026.05.11 | ₩4,417 | ₩4,511 | ₩4,204 | ₩4,511 | +2.11% | 9.7천 |
|---|
| 2026.05.08 | ₩4,384 | ₩4,516 | ₩4,284 | ₩4,497 | +2.59% | 9.9천 |
|---|
| 2026.05.07 | ₩4,537 | ₩4,544 | ₩4,404 | ₩4,471 | -1.47% | 6.1천 |
|---|
| 2026.05.06 | ₩4,444 | ₩4,731 | ₩4,444 | ₩4,524 | +1.80% | 1.1만 |
|---|
| 2026.05.05 | ₩4,687 | ₩4,687 | ₩4,270 | ₩4,537 | -3.19% | 2만 |
|---|
| 2026.05.04 | ₩4,330 | ₩4,591 | ₩4,310 | ₩4,337 | +0.15% | 2.3만 |
|---|
| 2026.05.01 | ₩4,324 | ₩4,457 | ₩4,257 | ₩4,324 | 0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩4,377 | ₩4,524 | ₩4,377 | ₩4,484 | +2.44% | 4.9천 |
|---|
| 2026.04.29 | ₩4,350 | ₩4,524 | ₩4,270 | ₩4,417 | +1.53% | 2.5만 |
|---|
| 2026.04.28 | ₩4,577 | ₩4,657 | ₩4,390 | ₩4,631 | +1.17% | 1.1만 |
|---|
| 2026.04.27 | ₩4,551 | ₩4,777 | ₩4,537 | ₩4,751 | +4.40% | 1만 |
|---|
| 2026.04.24 | ₩4,777 | ₩4,804 | ₩4,337 | ₩4,631 | -3.07% | 2만 |
|---|
| 2026.04.23 | ₩4,817 | ₩4,938 | ₩4,737 | ₩4,858 | +0.83% | 8.6만 |
|---|
| 2026.04.22 | ₩5,004 | ₩5,004 | ₩4,855 | ₩4,855 | -2.99% | 3.6만 |
|---|
| 2026.04.21 | ₩5,004 | ₩5,031 | ₩4,964 | ₩5,018 | +0.27% | 1.3만 |
|---|
| 2026.04.20 | ₩5,004 | ₩5,124 | ₩5,004 | ₩5,028 | +0.48% | 8.3천 |
|---|
| 2026.04.17 | ₩5,031 | ₩5,164 | ₩5,031 | ₩5,055 | +0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩5,218 | ₩5,218 | ₩5,111 | ₩5,148 | -1.33% | 6.8천 |
|---|
| 2026.04.15 | ₩5,004 | ₩5,281 | ₩5,004 | ₩5,281 | +5.52% | 5.4천 |
|---|
| 2026.04.14 | ₩5,124 | ₩5,231 | ₩5,035 | ₩5,055 | -1.35% | 9.1천 |
|---|
| 2026.04.13 | ₩5,151 | ₩5,405 | ₩5,084 | ₩5,135 | -0.31% | 2.2만 |
|---|
| 2026.04.10 | ₩5,231 | ₩5,231 | ₩5,031 | ₩5,040 | -3.65% | 8.6천 |
|---|
| 2026.04.09 | ₩5,485 | ₩5,538 | ₩5,471 | ₩5,471 | -0.24% | 8.7천 |
|---|
| 2026.04.08 | ₩5,151 | ₩5,405 | ₩5,151 | ₩5,378 | +4.40% | 8.5천 |
|---|
| 2026.04.07 | ₩5,391 | ₩5,391 | ₩4,871 | ₩5,124 | -4.95% | 1.5만 |
|---|
| 2026.04.06 | ₩5,645 | ₩5,645 | ₩5,351 | ₩5,365 | -4.96% | 9천 |
|---|
| 2026.04.02 | ₩5,445 | ₩5,725 | ₩5,445 | ₩5,591 | +2.70% | 8.5천 |
|---|
| 2026.04.01 | ₩5,458 | ₩5,591 | ₩5,451 | ₩5,578 | +2.20% | 2.5만 |
|---|
| 2026.03.31 | ₩5,712 | ₩5,805 | ₩5,553 | ₩5,678 | -0.58% | 1만 |
|---|
| 2026.03.30 | ₩5,898 | ₩6,020 | ₩5,672 | ₩5,969 | +1.20% | 1.5만 |
|---|
| 2026.03.27 | ₩5,952 | ₩6,179 | ₩5,613 | ₩5,892 | -1.01% | 1.8만 |
|---|
| 2026.03.26 | ₩6,125 | ₩6,277 | ₩5,845 | ₩6,152 | +0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩5,952 | ₩6,272 | ₩5,952 | ₩6,152 | +3.36% | 1.7만 |
|---|
| 2026.03.24 | ₩5,952 | ₩6,339 | ₩5,845 | ₩5,965 | +0.22% | 2.7만 |
|---|
| 2026.03.23 | ₩6,112 | ₩6,332 | ₩5,858 | ₩5,858 | -4.15% | 3.3만 |
|---|
| 2026.03.20 | ₩6,552 | ₩6,760 | ₩5,818 | ₩5,938 | -9.37% | 8.7만 |
|---|
| 2026.03.19 | ₩6,271 | ₩6,566 | ₩6,002 | ₩6,339 | +1.09% | 1.8만 |
|---|
| 2026.03.18 | ₩5,952 | ₩6,219 | ₩5,792 | ₩5,912 | -0.67% | 2.2만 |
|---|
| 2026.03.17 | ₩6,406 | ₩6,471 | ₩6,005 | ₩6,059 | -5.42% | 2.8만 |
|---|
| 2026.03.16 | ₩5,685 | ₩6,512 | ₩5,656 | ₩6,115 | +7.56% | 7.2만 |
|---|
| 2026.03.13 | ₩5,538 | ₩5,685 | ₩5,325 | ₩5,605 | +1.20% | 2.7만 |
|---|
| 2026.03.12 | ₩5,271 | ₩5,471 | ₩5,258 | ₩5,258 | -0.25% | 5천 |
|---|
| 2026.03.11 | ₩5,311 | ₩5,511 | ₩5,204 | ₩5,511 | +3.77% | 1.8만 |
|---|
| 2026.03.10 | ₩5,458 | ₩5,534 | ₩5,191 | ₩5,498 | +0.73% | 2.4만 |
|---|
| 2026.03.09 | ₩5,365 | ₩5,559 | ₩5,338 | ₩5,458 | +1.74% | 6.2천 |
|---|
| 2026.03.06 | ₩5,672 | ₩5,685 | ₩5,378 | ₩5,538 | -2.35% | 7천 |
|---|
| 2026.03.05 | ₩4,791 | ₩5,485 | ₩4,791 | ₩5,325 | +11.14% | 3.4만 |
|---|
| 2026.03.04 | ₩4,671 | ₩4,879 | ₩4,671 | ₩4,764 | +2.00% | 9.3천 |
|---|
| 2026.03.03 | ₩4,879 | ₩4,938 | ₩4,711 | ₩4,737 | -2.90% | 1.2만 |
|---|
| 2026.03.02 | ₩4,831 | ₩5,164 | ₩4,831 | ₩4,831 | 0.00% | 8.3천 |
|---|
| 2026.02.27 | ₩4,844 | ₩5,083 | ₩4,844 | ₩4,991 | +3.03% | 7.9천 |
|---|
| 2026.02.26 | ₩4,844 | ₩5,098 | ₩4,804 | ₩4,951 | +2.20% | 1.6만 |
|---|
| 2026.02.25 | ₩4,804 | ₩5,058 | ₩4,777 | ₩5,058 | +5.28% | 2.8만 |
|---|
| 2026.02.24 | ₩4,871 | ₩4,871 | ₩4,791 | ₩4,791 | -1.64% | 1.1만 |
|---|
| 2026.02.23 | ₩5,114 | ₩5,124 | ₩4,831 | ₩4,831 | -5.53% | 5.7천 |
|---|
| 2026.02.20 | ₩4,911 | ₩5,338 | ₩4,777 | ₩4,777 | -2.72% | 1.7만 |
|---|
| 2026.02.19 | ₩4,858 | ₩5,018 | ₩4,711 | ₩4,764 | -1.92% | 2.7만 |
|---|
| 2026.02.18 | ₩5,058 | ₩5,191 | ₩4,671 | ₩4,884 | -3.43% | 3.7만 |
|---|
| 2026.02.17 | ₩5,578 | ₩5,672 | ₩5,098 | ₩5,184 | -7.06% | 3.4만 |
|---|
| 2026.02.13 | ₩5,733 | ₩6,019 | ₩5,445 | ₩5,445 | -5.03% | 2.8만 |
|---|
| 2026.02.12 | ₩5,832 | ₩5,872 | ₩5,578 | ₩5,698 | -2.29% | 1.4만 |
|---|
| 2026.02.11 | ₩5,865 | ₩5,865 | ₩5,545 | ₩5,672 | -3.30% | 1만 |
|---|
| 2026.02.10 | ₩5,942 | ₩6,085 | ₩5,742 | ₩5,752 | -3.21% | 1.4만 |
|---|
| 2026.02.09 | ₩5,391 | ₩5,938 | ₩5,391 | ₩5,858 | +8.66% | 3.4만 |
|---|
| 2026.02.06 | ₩5,351 | ₩5,818 | ₩5,098 | ₩5,378 | +0.50% | 10.7만 |
|---|
| 2026.02.05 | ₩5,752 | ₩5,872 | ₩5,565 | ₩5,685 | -1.16% | 3.6만 |
|---|
| 2026.02.04 | ₩5,698 | ₩5,805 | ₩5,191 | ₩5,445 | -4.45% | 5.2만 |
|---|
| 2026.02.03 | ₩5,712 | ₩5,844 | ₩5,354 | ₩5,525 | -3.27% | 2.8만 |
|---|
| 2026.02.02 | ₩5,658 | ₩5,752 | ₩5,431 | ₩5,605 | -0.94% | 1.1만 |
|---|
| 2026.01.30 | ₩5,525 | ₩5,672 | ₩5,431 | ₩5,431 | -1.69% | 1.4만 |
|---|
| 2026.01.29 | ₩5,698 | ₩5,712 | ₩5,338 | ₩5,685 | -0.23% | 3.9만 |
|---|
| 2026.01.28 | ₩6,112 | ₩6,112 | ₩5,538 | ₩5,591 | -8.52% | 6.4만 |
|---|
| 2026.01.27 | ₩6,512 | ₩6,512 | ₩5,585 | ₩5,938 | -8.81% | 5.3만 |
|---|
| 2026.01.26 | ₩7,740 | ₩7,740 | ₩6,432 | ₩6,739 | -12.93% | 10.1만 |
|---|
| 2026.01.23 | ₩8,461 | ₩8,541 | ₩8,140 | ₩8,220 | -2.84% | 4만 |
|---|
| 2026.01.22 | ₩8,461 | ₩8,868 | ₩8,461 | ₩8,581 | +1.42% | 5.8만 |
|---|
| 2026.01.21 | ₩8,154 | ₩8,461 | ₩8,142 | ₩8,381 | +2.78% | 3.9만 |
|---|
| 2026.01.20 | ₩8,207 | ₩8,374 | ₩8,087 | ₩8,194 | -0.16% | 3.7만 |
|---|
| 2026.01.16 | ₩8,407 | ₩8,407 | ₩8,074 | ₩8,300 | -1.27% | 4.3만 |
|---|
| 2026.01.15 | ₩8,180 | ₩8,474 | ₩8,114 | ₩8,341 | +1.96% | 6.8만 |
|---|
| 2026.01.14 | ₩8,140 | ₩8,274 | ₩7,940 | ₩8,007 | -1.64% | 5만 |
|---|
| 2026.01.13 | ₩7,847 | ₩8,381 | ₩7,847 | ₩7,913 | +0.85% | 8.4만 |
|---|
| 2026.01.12 | ₩7,873 | ₩7,927 | ₩7,580 | ₩7,793 | -1.02% | 3.7만 |
|---|
| 2026.01.09 | ₩7,673 | ₩7,994 | ₩7,673 | ₩7,793 | +1.57% | 2.5만 |
|---|
| 2026.01.08 | ₩7,740 | ₩8,007 | ₩7,740 | ₩7,847 | +1.38% | 2.2만 |
|---|
| 2026.01.07 | ₩8,060 | ₩8,060 | ₩7,620 | ₩7,767 | -3.64% | 4.8만 |
|---|
| 2026.01.06 | ₩7,673 | ₩8,034 | ₩7,553 | ₩7,860 | +2.43% | 5.9만 |
|---|
| 2026.01.05 | ₩7,526 | ₩7,713 | ₩7,446 | ₩7,513 | -0.18% | 5.9만 |
|---|
| 2026.01.02 | ₩7,220 | ₩7,500 | ₩7,087 | ₩7,446 | +3.14% | 2.7만 |
|---|
| 2025.12.31 | ₩7,233 | ₩7,526 | ₩7,099 | ₩7,233 | 0.00% | 4.2만 |
|---|
| 2025.12.30 | ₩7,340 | ₩7,593 | ₩7,326 | ₩7,340 | 0.00% | 4.1만 |
|---|
| 2025.12.29 | ₩7,994 | ₩8,127 | ₩7,233 | ₩7,300 | -8.68% | 11.3만 |
|---|
| 2025.12.26 | ₩8,127 | ₩8,127 | ₩7,767 | ₩7,994 | -1.64% | 4.1만 |
|---|
| 2025.12.24 | ₩7,833 | ₩8,007 | ₩7,833 | ₩8,007 | +2.21% | 4.4만 |
|---|
| 2025.12.23 | ₩7,887 | ₩8,007 | ₩7,707 | ₩7,793 | -1.18% | 4.3만 |
|---|
| 2025.12.22 | ₩8,381 | ₩8,381 | ₩7,780 | ₩7,847 | -6.37% | 8.2만 |
|---|
| 2025.12.19 | ₩8,274 | ₩8,754 | ₩7,740 | ₩7,900 | -4.52% | 16만 |
|---|
| 2025.12.18 | ₩7,807 | ₩8,341 | ₩7,807 | ₩8,127 | +4.10% | 9.5만 |
|---|
| 2025.12.17 | ₩8,194 | ₩8,355 | ₩7,727 | ₩7,753 | -5.37% | 7만 |
|---|
| 2025.12.16 | ₩7,607 | ₩8,434 | ₩7,513 | ₩8,087 | +6.32% | 18.3만 |
|---|
| 2025.12.15 | ₩8,140 | ₩8,367 | ₩7,633 | ₩7,647 | -6.07% | 16만 |
|---|
| 2025.12.12 | ₩7,807 | ₩8,741 | ₩7,473 | ₩8,474 | +8.55% | 22.4만 |
|---|
| 2025.12.11 | ₩6,873 | ₩9,200 | ₩6,866 | ₩8,100 | +17.86% | 58.1만 |
|---|
| 2025.12.10 | ₩8,461 | ₩8,567 | ₩7,033 | ₩7,099 | -16.09% | 113만 |
|---|
| 2025.12.09 | ₩12,251 | ₩12,651 | ₩9,221 | ₩9,728 | -20.59% | 3042.7만 |
|---|
| 2025.12.08 | ₩6,499 | ₩7,273 | ₩6,499 | ₩7,113 | +9.45% | 752.8만 |
|---|
| 2025.12.05 | ₩9,275 | ₩9,328 | ₩6,179 | ₩6,539 | -29.50% | 17.1만 |
|---|
| 2025.12.04 | ₩7,340 | ₩9,061 | ₩6,979 | ₩8,994 | +22.55% | 7만 |
|---|
| 2025.12.03 | ₩7,460 | ₩7,580 | ₩7,193 | ₩7,420 | -0.54% | 2.7만 |
|---|
| 2025.12.02 | ₩7,246 | ₩7,500 | ₩6,731 | ₩7,393 | +2.03% | 4.6만 |
|---|
| 2025.12.01 | ₩5,845 | ₩7,473 | ₩5,818 | ₩7,180 | +22.83% | 14.4만 |
|---|
| 2025.11.28 | ₩5,204 | ₩5,605 | ₩5,204 | ₩5,578 | +7.18% | 1.1만 |
|---|
| 2025.11.26 | ₩5,271 | ₩5,425 | ₩5,098 | ₩5,151 | -2.28% | 1.4만 |
|---|
| 2025.11.25 | ₩5,391 | ₩5,605 | ₩4,938 | ₩5,098 | -5.45% | 4.6만 |
|---|
| 2025.11.24 | ₩5,431 | ₩5,725 | ₩5,391 | ₩5,498 | +1.23% | 3.3만 |
|---|
| 2025.11.21 | ₩5,511 | ₩5,838 | ₩5,323 | ₩5,565 | +0.97% | 9.6만 |
|---|
| 2025.11.20 | ₩6,285 | ₩6,285 | ₩5,471 | ₩5,578 | -11.25% | 4.4만 |
|---|
| 2025.11.19 | ₩5,311 | ₩6,672 | ₩5,211 | ₩6,325 | +19.10% | 6.4만 |
|---|
| 2025.11.18 | ₩4,911 | ₩5,338 | ₩4,911 | ₩4,976 | +1.33% | 1.9만 |
|---|
| 2025.11.17 | ₩4,922 | ₩4,922 | ₩4,657 | ₩4,844 | -1.57% | 1만 |
|---|
| 2025.11.14 | ₩4,938 | ₩5,000 | ₩4,938 | ₩4,951 | +0.27% | 4.7천 |
|---|
| 2025.11.13 | ₩5,031 | ₩5,162 | ₩4,872 | ₩4,872 | -3.16% | 5.4천 |
|---|
| 2025.11.12 | ₩4,938 | ₩5,084 | ₩4,804 | ₩4,804 | -2.70% | 1.5만 |
|---|
| 2025.11.11 | ₩5,138 | ₩5,138 | ₩4,796 | ₩4,978 | -3.12% | 1.2만 |
|---|
| 2025.11.10 | ₩5,338 | ₩5,437 | ₩5,071 | ₩5,164 | -3.25% | 1만 |
|---|
| 2025.11.07 | ₩5,378 | ₩5,672 | ₩4,938 | ₩5,285 | -1.74% | 2.9만 |
|---|
| 2025.11.06 | ₩5,471 | ₩5,672 | ₩5,338 | ₩5,672 | +3.66% | 1.1만 |
|---|
| 2025.11.05 | ₩5,672 | ₩5,872 | ₩5,471 | ₩5,471 | -3.53% | 6.3천 |
|---|
| 2025.11.04 | ₩5,672 | ₩6,192 | ₩5,632 | ₩5,645 | -0.47% | 9.9천 |
|---|
| 2025.11.03 | ₩6,099 | ₩6,312 | ₩5,507 | ₩5,618 | -7.88% | 2만 |
|---|
| 2025.10.31 | ₩5,972 | ₩6,005 | ₩5,858 | ₩5,872 | -1.68% | 3.3천 |
|---|
| 2025.10.30 | ₩5,938 | ₩6,019 | ₩5,898 | ₩5,925 | -0.22% | 9.4천 |
|---|
| 2025.10.29 | ₩5,945 | ₩6,045 | ₩5,832 | ₩5,952 | +0.11% | 3.8천 |
|---|
| 2025.10.28 | ₩6,526 | ₩6,526 | ₩6,072 | ₩6,085 | -6.75% | 2.8만 |
|---|
| 2025.10.27 | ₩6,672 | ₩6,726 | ₩6,245 | ₩6,245 | -6.40% | 1.6만 |
|---|
| 2025.10.24 | ₩6,723 | ₩7,019 | ₩6,269 | ₩6,672 | -0.75% | 2.6만 |
|---|
| 2025.10.23 | ₩6,285 | ₩6,472 | ₩6,045 | ₩6,325 | +0.64% | 2.2만 |
|---|
| 2025.10.22 | ₩6,072 | ₩6,371 | ₩6,005 | ₩6,072 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩6,379 | ₩6,659 | ₩6,059 | ₩6,205 | -2.72% | 1.5만 |
|---|
| 2025.10.20 | ₩6,752 | ₩6,752 | ₩6,152 | ₩6,299 | -6.72% | 2.7만 |
|---|
| 2025.10.17 | ₩6,446 | ₩6,646 | ₩5,978 | ₩6,059 | -6.00% | 3.2만 |
|---|
| 2025.10.16 | ₩7,099 | ₩7,366 | ₩6,365 | ₩6,539 | -7.89% | 3.7만 |
|---|
| 2025.10.15 | ₩6,686 | ₩7,276 | ₩6,539 | ₩6,793 | +1.60% | 4.4만 |
|---|
| 2025.10.14 | ₩6,739 | ₩6,979 | ₩6,555 | ₩6,806 | +0.99% | 3.3만 |
|---|
| 2025.10.13 | ₩6,926 | ₩7,420 | ₩6,686 | ₩6,859 | -0.96% | 8.4만 |
|---|
| 2025.10.10 | ₩7,673 | ₩7,847 | ₩6,381 | ₩6,606 | -13.91% | 4.2만 |
|---|