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 | ₩1,269 | ₩1,469 | ₩1,250 | ₩1,403 | +10.53% | 30.6만 |
| 2026.10.08 | ₩1,322 | ₩1,403 | ₩1,322 | ₩1,336 | +1.01% | 1.5만 |
| 2026.10.07 | ₩1,389 | ₩1,389 | ₩1,336 | ₩1,363 | -1.92% | 9.2천 |
| 2026.10.06 | ₩1,483 | ₩1,483 | ₩1,429 | ₩1,443 | -2.70% | 7.3천 |
| 2026.10.05 | ₩1,523 | ₩1,590 | ₩1,429 | ₩1,429 | -6.14% | 1.8만 |
| 2026.10.02 | ₩1,563 | ₩1,576 | ₩1,536 | ₩1,536 | -1.71% | 5.3천 |
| 2026.10.01 | ₩1,563 | ₩1,576 | ₩1,483 | ₩1,576 | +0.85% | 4.4천 |
| 2026.09.30 | ₩1,709 | ₩1,709 | ₩1,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,590 |
| -6.96% |
| 2만 |
| 2026.09.29 | ₩1,596 | ₩1,596 | ₩1,523 | ₩1,523 | -4.60% | 2.9만 |
|---|
| 2026.09.28 | ₩1,643 | ₩1,650 | ₩1,563 | ₩1,650 | +0.41% | 2.6천 |
|---|
| 2026.09.25 | ₩1,630 | ₩1,643 | ₩1,616 | ₩1,630 | 0.00% | 3.2천 |
|---|
| 2026.09.24 | ₩1,656 | ₩1,710 | ₩1,623 | ₩1,643 | -0.81% | 2.3만 |
|---|
| 2026.09.23 | ₩1,670 | ₩1,723 | ₩1,643 | ₩1,656 | -0.80% | 9.3천 |
|---|
| 2026.09.22 | ₩1,737 | ₩1,737 | ₩1,616 | ₩1,723 | -0.77% | 1.7만 |
|---|
| 2026.09.21 | ₩1,656 | ₩1,790 | ₩1,616 | ₩1,683 | +1.61% | 3.2만 |
|---|
| 2026.09.18 | ₩1,777 | ₩1,870 | ₩1,643 | ₩1,643 | -7.52% | 4만 |
|---|
| 2026.09.17 | ₩1,817 | ₩1,896 | ₩1,717 | ₩1,803 | -0.74% | 1만 |
|---|
| 2026.09.16 | ₩1,683 | ₩1,817 | ₩1,630 | ₩1,777 | +5.56% | 2.1만 |
|---|
| 2026.09.15 | ₩1,717 | ₩1,770 | ₩1,697 | ₩1,750 | +1.95% | 1.8만 |
|---|
| 2026.09.14 | ₩1,803 | ₩1,877 | ₩1,777 | ₩1,830 | +1.48% | 1.4만 |
|---|
| 2026.09.11 | ₩1,870 | ₩1,910 | ₩1,791 | ₩1,870 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩1,884 | ₩1,884 | ₩1,676 | ₩1,830 | -2.84% | 3만 |
|---|
| 2026.09.09 | ₩1,937 | ₩2,137 | ₩1,830 | ₩1,910 | -1.38% | 22.1만 |
|---|
| 2026.09.08 | ₩1,750 | ₩2,057 | ₩1,750 | ₩1,884 | +7.63% | 8.4만 |
|---|
| 2026.09.04 | ₩1,643 | ₩1,710 | ₩1,630 | ₩1,670 | +1.63% | 1.7만 |
|---|
| 2026.09.03 | ₩1,737 | ₩1,738 | ₩1,630 | ₩1,643 | -5.38% | 2.2만 |
|---|
| 2026.09.02 | ₩1,656 | ₩1,763 | ₩1,643 | ₩1,723 | +4.03% | 1.5만 |
|---|
| 2026.09.01 | ₩1,710 | ₩1,737 | ₩1,643 | ₩1,737 | +1.56% | 1.7만 |
|---|
| 2026.08.31 | ₩1,750 | ₩1,803 | ₩1,717 | ₩1,750 | 0.00% | 2.2만 |
|---|
| 2026.08.28 | ₩1,870 | ₩1,870 | ₩1,723 | ₩1,723 | -7.86% | 1.9만 |
|---|
| 2026.08.27 | ₩1,710 | ₩1,950 | ₩1,710 | ₩1,884 | +10.16% | 10.2만 |
|---|
| 2026.08.26 | ₩1,590 | ₩1,723 | ₩1,590 | ₩1,683 | +5.88% | 3만 |
|---|
| 2026.08.25 | ₩1,536 | ₩1,643 | ₩1,509 | ₩1,590 | +3.48% | 1.9만 |
|---|
| 2026.08.24 | ₩1,536 | ₩1,603 | ₩1,443 | ₩1,536 | 0.00% | 2.9만 |
|---|
| 2026.08.21 | ₩1,763 | ₩1,763 | ₩1,403 | ₩1,536 | -12.88% | 15.2만 |
|---|
| 2026.08.20 | ₩1,924 | ₩1,937 | ₩1,737 | ₩1,737 | -9.72% | 3.9만 |
|---|
| 2026.08.19 | ₩1,937 | ₩1,990 | ₩1,866 | ₩1,937 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩1,803 | ₩1,977 | ₩1,803 | ₩1,910 | +5.93% | 2.9만 |
|---|
| 2026.08.17 | ₩1,683 | ₩1,897 | ₩1,683 | ₩1,843 | +9.52% | 5.2만 |
|---|
| 2026.08.14 | ₩1,777 | ₩1,777 | ₩1,670 | ₩1,670 | -6.02% | 2.2만 |
|---|
| 2026.08.13 | ₩1,750 | ₩1,803 | ₩1,576 | ₩1,750 | 0.00% | 5.4만 |
|---|
| 2026.08.12 | ₩1,870 | ₩1,870 | ₩1,737 | ₩1,737 | -7.14% | 1.8만 |
|---|
| 2026.08.11 | ₩1,817 | ₩1,924 | ₩1,777 | ₩1,870 | +2.94% | 3.7만 |
|---|
| 2026.08.10 | ₩1,777 | ₩1,910 | ₩1,717 | ₩1,830 | +3.01% | 6만 |
|---|
| 2026.08.07 | ₩1,803 | ₩1,910 | ₩1,695 | ₩1,797 | -0.37% | 4만 |
|---|
| 2026.08.06 | ₩1,950 | ₩1,950 | ₩1,737 | ₩1,803 | -7.53% | 5.6만 |
|---|
| 2026.08.05 | ₩2,004 | ₩2,071 | ₩1,897 | ₩2,017 | +0.67% | 2.8만 |
|---|
| 2026.08.04 | ₩2,151 | ₩2,177 | ₩2,018 | ₩2,057 | -4.35% | 7만 |
|---|
| 2026.08.03 | ₩2,030 | ₩2,191 | ₩2,004 | ₩2,111 | +3.95% | 5.2만 |
|---|
| 2026.07.31 | ₩2,204 | ₩2,204 | ₩2,071 | ₩2,137 | -3.03% | 1.8만 |
|---|
| 2026.07.30 | ₩2,324 | ₩2,324 | ₩2,097 | ₩2,097 | -9.77% | 6.4만 |
|---|
| 2026.07.29 | ₩2,284 | ₩2,418 | ₩2,264 | ₩2,311 | +1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩2,244 | ₩2,391 | ₩2,124 | ₩2,324 | +3.57% | 4.6만 |
|---|
| 2026.07.27 | ₩2,298 | ₩2,371 | ₩2,097 | ₩2,338 | +1.74% | 1.9만 |
|---|
| 2026.07.24 | ₩2,284 | ₩2,364 | ₩2,217 | ₩2,351 | +2.92% | 5.3만 |
|---|
| 2026.07.23 | ₩2,231 | ₩2,485 | ₩2,205 | ₩2,284 | +2.40% | 5.4만 |
|---|
| 2026.07.22 | ₩2,498 | ₩2,592 | ₩2,271 | ₩2,351 | -5.88% | 5.8만 |
|---|
| 2026.07.21 | ₩2,364 | ₩2,672 | ₩2,364 | ₩2,578 | +9.04% | 13.9만 |
|---|
| 2026.07.20 | ₩2,164 | ₩2,698 | ₩2,084 | ₩2,525 | +16.67% | 53만 |
|---|
| 2026.07.17 | ₩2,191 | ₩2,418 | ₩2,137 | ₩2,244 | +2.44% | 27.3만 |
|---|
| 2026.07.16 | ₩1,964 | ₩2,244 | ₩1,910 | ₩2,164 | +10.20% | 42.2만 |
|---|
| 2026.07.15 | ₩2,498 | ₩2,658 | ₩2,071 | ₩2,164 | -13.37% | 933.7만 |
|---|
| 2026.07.14 | ₩2,217 | ₩2,505 | ₩2,177 | ₩2,298 | +3.61% | 1242.8만 |
|---|
| 2026.07.13 | ₩2,364 | ₩2,405 | ₩2,204 | ₩2,204 | -6.78% | 2.1만 |
|---|
| 2026.07.10 | ₩2,565 | ₩2,565 | ₩2,284 | ₩2,338 | -8.85% | 3.7만 |
|---|
| 2026.07.09 | ₩2,324 | ₩2,765 | ₩2,324 | ₩2,538 | +9.20% | 8.4만 |
|---|
| 2026.07.08 | ₩2,721 | ₩2,721 | ₩2,244 | ₩2,271 | -16.54% | 3.2만 |
|---|
| 2026.07.07 | ₩2,685 | ₩2,718 | ₩2,525 | ₩2,538 | -5.47% | 2.1만 |
|---|
| 2026.07.06 | ₩2,565 | ₩2,805 | ₩2,565 | ₩2,658 | +3.65% | 2.1만 |
|---|
| 2026.07.02 | ₩2,618 | ₩2,625 | ₩2,511 | ₩2,551 | -2.55% | 3.2만 |
|---|
| 2026.07.01 | ₩2,698 | ₩2,779 | ₩2,592 | ₩2,645 | -1.98% | 3.8만 |
|---|
| 2026.06.30 | ₩3,139 | ₩3,340 | ₩2,364 | ₩2,779 | -11.49% | 10.9만 |
|---|
| 2026.06.29 | ₩3,193 | ₩3,300 | ₩2,939 | ₩2,939 | -7.95% | 4.6만 |
|---|
| 2026.06.26 | ₩3,259 | ₩3,847 | ₩3,206 | ₩3,206 | -1.64% | 6.9만 |
|---|
| 2026.06.25 | ₩3,540 | ₩3,623 | ₩3,366 | ₩3,366 | -4.91% | 4.4만 |
|---|
| 2026.06.24 | ₩3,954 | ₩3,993 | ₩3,553 | ₩3,593 | -9.12% | 3.1만 |
|---|
| 2026.06.23 | ₩3,647 | ₩3,914 | ₩3,487 | ₩3,647 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩3,246 | ₩4,275 | ₩3,246 | ₩3,660 | +12.76% | 18.5만 |
|---|
| 2026.06.18 | ₩3,133 | ₩3,326 | ₩2,805 | ₩3,086 | -1.49% | 5.3만 |
|---|
| 2026.06.17 | ₩2,992 | ₩3,179 | ₩2,805 | ₩2,872 | -4.02% | 2만 |
|---|
| 2026.06.16 | ₩3,714 | ₩3,740 | ₩2,284 | ₩2,899 | -21.94% | 12.9만 |
|---|
| 2026.06.15 | ₩3,660 | ₩4,036 | ₩3,620 | ₩3,727 | +1.82% | 3.6만 |
|---|
| 2026.06.12 | ₩3,901 | ₩4,074 | ₩3,620 | ₩3,714 | -4.79% | 2.5만 |
|---|
| 2026.06.11 | ₩3,901 | ₩3,994 | ₩3,754 | ₩3,767 | -3.42% | 1.5만 |
|---|
| 2026.06.10 | ₩3,740 | ₩3,994 | ₩3,607 | ₩3,687 | -1.43% | 1.8만 |
|---|
| 2026.06.09 | ₩3,994 | ₩4,021 | ₩3,700 | ₩3,807 | -4.68% | 2.7만 |
|---|
| 2026.06.08 | ₩3,967 | ₩4,141 | ₩3,914 | ₩3,994 | +0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩4,008 | ₩4,128 | ₩3,734 | ₩3,901 | -2.67% | 1.7만 |
|---|
| 2026.06.04 | ₩4,114 | ₩4,114 | ₩3,500 | ₩3,954 | -3.90% | 2.2만 |
|---|
| 2026.06.03 | ₩4,221 | ₩4,221 | ₩4,034 | ₩4,221 | 0.00% | 2.7천 |
|---|
| 2026.06.02 | ₩4,422 | ₩4,609 | ₩4,128 | ₩4,154 | -6.04% | 2만 |
|---|
| 2026.06.01 | ₩4,388 | ₩4,448 | ₩3,994 | ₩4,448 | +1.37% | 1.8만 |
|---|
| 2026.05.29 | ₩4,301 | ₩4,408 | ₩4,141 | ₩4,261 | -0.93% | 1.5만 |
|---|
| 2026.05.28 | ₩3,740 | ₩4,008 | ₩3,687 | ₩3,967 | +6.07% | 1.3만 |
|---|
| 2026.05.27 | ₩3,687 | ₩3,740 | ₩3,509 | ₩3,727 | +1.09% | 1.6만 |
|---|
| 2026.05.26 | ₩3,680 | ₩3,687 | ₩3,572 | ₩3,572 | -2.94% | 6.3천 |
|---|
| 2026.05.22 | ₩3,687 | ₩3,754 | ₩3,513 | ₩3,754 | +1.81% | 1.5만 |
|---|
| 2026.05.21 | ₩3,740 | ₩3,927 | ₩3,580 | ₩3,687 | -1.43% | 1.3만 |
|---|
| 2026.05.20 | ₩3,714 | ₩4,301 | ₩3,702 | ₩3,994 | +7.55% | 1.4만 |
|---|
| 2026.05.19 | ₩3,981 | ₩3,981 | ₩3,674 | ₩3,861 | -3.02% | 1.4만 |
|---|
| 2026.05.18 | ₩3,910 | ₩4,168 | ₩3,874 | ₩4,088 | +4.54% | 2.4만 |
|---|
| 2026.05.15 | ₩4,008 | ₩4,034 | ₩3,718 | ₩3,794 | -5.33% | 3.3만 |
|---|
| 2026.05.14 | ₩4,114 | ₩4,248 | ₩4,048 | ₩4,248 | +3.25% | 5.1천 |
|---|
| 2026.05.13 | ₩4,248 | ₩4,402 | ₩4,009 | ₩4,195 | -1.26% | 1.2만 |
|---|
| 2026.05.12 | ₩4,301 | ₩4,488 | ₩4,141 | ₩4,328 | +0.62% | 8.4천 |
|---|
| 2026.05.11 | ₩4,422 | ₩4,515 | ₩4,208 | ₩4,515 | +2.11% | 9.7천 |
|---|
| 2026.05.08 | ₩4,388 | ₩4,520 | ₩4,288 | ₩4,502 | +2.59% | 9.9천 |
|---|
| 2026.05.07 | ₩4,542 | ₩4,549 | ₩4,408 | ₩4,475 | -1.47% | 6.1천 |
|---|
| 2026.05.06 | ₩4,448 | ₩4,736 | ₩4,448 | ₩4,528 | +1.80% | 1.1만 |
|---|
| 2026.05.05 | ₩4,691 | ₩4,691 | ₩4,275 | ₩4,542 | -3.19% | 2만 |
|---|
| 2026.05.04 | ₩4,335 | ₩4,595 | ₩4,315 | ₩4,341 | +0.15% | 2.3만 |
|---|
| 2026.05.01 | ₩4,328 | ₩4,462 | ₩4,261 | ₩4,328 | 0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩4,382 | ₩4,528 | ₩4,382 | ₩4,488 | +2.44% | 4.9천 |
|---|
| 2026.04.29 | ₩4,355 | ₩4,528 | ₩4,275 | ₩4,422 | +1.53% | 2.5만 |
|---|
| 2026.04.28 | ₩4,582 | ₩4,662 | ₩4,395 | ₩4,635 | +1.17% | 1.1만 |
|---|
| 2026.04.27 | ₩4,555 | ₩4,782 | ₩4,542 | ₩4,756 | +4.40% | 1만 |
|---|
| 2026.04.24 | ₩4,782 | ₩4,809 | ₩4,341 | ₩4,635 | -3.07% | 2만 |
|---|
| 2026.04.23 | ₩4,822 | ₩4,943 | ₩4,742 | ₩4,862 | +0.83% | 8.6만 |
|---|
| 2026.04.22 | ₩5,009 | ₩5,009 | ₩4,860 | ₩4,860 | -2.99% | 3.6만 |
|---|
| 2026.04.21 | ₩5,009 | ₩5,036 | ₩4,969 | ₩5,023 | +0.27% | 1.3만 |
|---|
| 2026.04.20 | ₩5,009 | ₩5,130 | ₩5,009 | ₩5,033 | +0.48% | 8.3천 |
|---|
| 2026.04.17 | ₩5,036 | ₩5,170 | ₩5,036 | ₩5,060 | +0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩5,223 | ₩5,223 | ₩5,116 | ₩5,154 | -1.33% | 6.8천 |
|---|
| 2026.04.15 | ₩5,009 | ₩5,286 | ₩5,009 | ₩5,286 | +5.52% | 5.4천 |
|---|
| 2026.04.14 | ₩5,130 | ₩5,236 | ₩5,040 | ₩5,060 | -1.35% | 9.1천 |
|---|
| 2026.04.13 | ₩5,156 | ₩5,410 | ₩5,090 | ₩5,140 | -0.31% | 2.2만 |
|---|
| 2026.04.10 | ₩5,236 | ₩5,236 | ₩5,036 | ₩5,045 | -3.65% | 8.6천 |
|---|
| 2026.04.09 | ₩5,490 | ₩5,544 | ₩5,477 | ₩5,477 | -0.24% | 8.7천 |
|---|
| 2026.04.08 | ₩5,156 | ₩5,410 | ₩5,156 | ₩5,383 | +4.40% | 8.5천 |
|---|
| 2026.04.07 | ₩5,397 | ₩5,397 | ₩4,876 | ₩5,130 | -4.95% | 1.5만 |
|---|
| 2026.04.06 | ₩5,651 | ₩5,651 | ₩5,357 | ₩5,370 | -4.96% | 9천 |
|---|
| 2026.04.02 | ₩5,450 | ₩5,731 | ₩5,450 | ₩5,597 | +2.70% | 8.5천 |
|---|
| 2026.04.01 | ₩5,464 | ₩5,597 | ₩5,457 | ₩5,584 | +2.20% | 2.5만 |
|---|
| 2026.03.31 | ₩5,717 | ₩5,811 | ₩5,558 | ₩5,684 | -0.58% | 1만 |
|---|
| 2026.03.30 | ₩5,904 | ₩6,026 | ₩5,677 | ₩5,975 | +1.20% | 1.5만 |
|---|
| 2026.03.27 | ₩5,958 | ₩6,185 | ₩5,619 | ₩5,898 | -1.01% | 1.8만 |
|---|
| 2026.03.26 | ₩6,132 | ₩6,284 | ₩5,851 | ₩6,158 | +0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩5,958 | ₩6,278 | ₩5,958 | ₩6,158 | +3.36% | 1.7만 |
|---|
| 2026.03.24 | ₩5,958 | ₩6,345 | ₩5,851 | ₩5,971 | +0.22% | 2.7만 |
|---|
| 2026.03.23 | ₩6,118 | ₩6,339 | ₩5,864 | ₩5,864 | -4.15% | 3.3만 |
|---|
| 2026.03.20 | ₩6,559 | ₩6,767 | ₩5,824 | ₩5,944 | -9.37% | 8.7만 |
|---|
| 2026.03.19 | ₩6,277 | ₩6,572 | ₩6,009 | ₩6,345 | +1.09% | 1.8만 |
|---|
| 2026.03.18 | ₩5,958 | ₩6,225 | ₩5,798 | ₩5,918 | -0.67% | 2.2만 |
|---|
| 2026.03.17 | ₩6,412 | ₩6,477 | ₩6,011 | ₩6,065 | -5.42% | 2.8만 |
|---|
| 2026.03.16 | ₩5,691 | ₩6,519 | ₩5,661 | ₩6,121 | +7.56% | 7.2만 |
|---|
| 2026.03.13 | ₩5,544 | ₩5,691 | ₩5,330 | ₩5,611 | +1.20% | 2.7만 |
|---|
| 2026.03.12 | ₩5,277 | ₩5,477 | ₩5,263 | ₩5,263 | -0.25% | 5천 |
|---|
| 2026.03.11 | ₩5,317 | ₩5,517 | ₩5,210 | ₩5,517 | +3.77% | 1.8만 |
|---|
| 2026.03.10 | ₩5,464 | ₩5,540 | ₩5,196 | ₩5,504 | +0.73% | 2.4만 |
|---|
| 2026.03.09 | ₩5,370 | ₩5,565 | ₩5,343 | ₩5,464 | +1.74% | 6.2천 |
|---|
| 2026.03.06 | ₩5,677 | ₩5,691 | ₩5,383 | ₩5,544 | -2.35% | 7천 |
|---|
| 2026.03.05 | ₩4,796 | ₩5,490 | ₩4,796 | ₩5,330 | +11.14% | 3.4만 |
|---|
| 2026.03.04 | ₩4,675 | ₩4,884 | ₩4,675 | ₩4,769 | +2.00% | 9.3천 |
|---|
| 2026.03.03 | ₩4,884 | ₩4,943 | ₩4,716 | ₩4,742 | -2.90% | 1.2만 |
|---|
| 2026.03.02 | ₩4,836 | ₩5,170 | ₩4,836 | ₩4,836 | 0.00% | 8.3천 |
|---|
| 2026.02.27 | ₩4,849 | ₩5,088 | ₩4,849 | ₩4,996 | +3.03% | 7.9천 |
|---|
| 2026.02.26 | ₩4,849 | ₩5,103 | ₩4,809 | ₩4,956 | +2.20% | 1.6만 |
|---|
| 2026.02.25 | ₩4,809 | ₩5,063 | ₩4,782 | ₩5,063 | +5.28% | 2.8만 |
|---|
| 2026.02.24 | ₩4,876 | ₩4,876 | ₩4,796 | ₩4,796 | -1.64% | 1.1만 |
|---|
| 2026.02.23 | ₩5,119 | ₩5,130 | ₩4,836 | ₩4,836 | -5.53% | 5.7천 |
|---|
| 2026.02.20 | ₩4,916 | ₩5,343 | ₩4,782 | ₩4,782 | -2.72% | 1.7만 |
|---|
| 2026.02.19 | ₩4,862 | ₩5,023 | ₩4,716 | ₩4,769 | -1.92% | 2.7만 |
|---|
| 2026.02.18 | ₩5,063 | ₩5,196 | ₩4,675 | ₩4,889 | -3.43% | 3.7만 |
|---|
| 2026.02.17 | ₩5,584 | ₩5,677 | ₩5,103 | ₩5,190 | -7.06% | 3.4만 |
|---|
| 2026.02.13 | ₩5,739 | ₩6,025 | ₩5,450 | ₩5,450 | -5.03% | 2.8만 |
|---|
| 2026.02.12 | ₩5,838 | ₩5,878 | ₩5,584 | ₩5,704 | -2.29% | 1.4만 |
|---|
| 2026.02.11 | ₩5,871 | ₩5,871 | ₩5,550 | ₩5,677 | -3.30% | 1만 |
|---|
| 2026.02.10 | ₩5,948 | ₩6,091 | ₩5,748 | ₩5,757 | -3.21% | 1.4만 |
|---|
| 2026.02.09 | ₩5,397 | ₩5,944 | ₩5,397 | ₩5,864 | +8.66% | 3.4만 |
|---|
| 2026.02.06 | ₩5,357 | ₩5,824 | ₩5,103 | ₩5,383 | +0.50% | 10.7만 |
|---|
| 2026.02.05 | ₩5,757 | ₩5,878 | ₩5,570 | ₩5,691 | -1.16% | 3.6만 |
|---|
| 2026.02.04 | ₩5,704 | ₩5,811 | ₩5,196 | ₩5,450 | -4.45% | 5.2만 |
|---|
| 2026.02.03 | ₩5,717 | ₩5,850 | ₩5,359 | ₩5,530 | -3.27% | 2.8만 |
|---|
| 2026.02.02 | ₩5,664 | ₩5,757 | ₩5,437 | ₩5,611 | -0.94% | 1.1만 |
|---|
| 2026.01.30 | ₩5,530 | ₩5,677 | ₩5,437 | ₩5,437 | -1.69% | 1.4만 |
|---|
| 2026.01.29 | ₩5,704 | ₩5,717 | ₩5,343 | ₩5,691 | -0.23% | 3.9만 |
|---|
| 2026.01.28 | ₩6,118 | ₩6,118 | ₩5,544 | ₩5,597 | -8.52% | 6.4만 |
|---|
| 2026.01.27 | ₩6,519 | ₩6,519 | ₩5,590 | ₩5,944 | -8.81% | 5.3만 |
|---|
| 2026.01.26 | ₩7,748 | ₩7,748 | ₩6,439 | ₩6,746 | -12.93% | 10.1만 |
|---|
| 2026.01.23 | ₩8,469 | ₩8,549 | ₩8,149 | ₩8,229 | -2.84% | 4만 |
|---|
| 2026.01.22 | ₩8,469 | ₩8,877 | ₩8,469 | ₩8,589 | +1.42% | 5.8만 |
|---|
| 2026.01.21 | ₩8,162 | ₩8,469 | ₩8,150 | ₩8,389 | +2.78% | 3.9만 |
|---|
| 2026.01.20 | ₩8,215 | ₩8,382 | ₩8,095 | ₩8,202 | -0.16% | 3.7만 |
|---|
| 2026.01.16 | ₩8,416 | ₩8,416 | ₩8,082 | ₩8,309 | -1.27% | 4.3만 |
|---|
| 2026.01.15 | ₩8,189 | ₩8,483 | ₩8,122 | ₩8,349 | +1.96% | 6.8만 |
|---|
| 2026.01.14 | ₩8,149 | ₩8,282 | ₩7,948 | ₩8,015 | -1.64% | 5만 |
|---|
| 2026.01.13 | ₩7,855 | ₩8,389 | ₩7,855 | ₩7,922 | +0.85% | 8.4만 |
|---|
| 2026.01.12 | ₩7,881 | ₩7,935 | ₩7,588 | ₩7,801 | -1.02% | 3.7만 |
|---|
| 2026.01.09 | ₩7,681 | ₩8,002 | ₩7,681 | ₩7,801 | +1.57% | 2.5만 |
|---|
| 2026.01.08 | ₩7,748 | ₩8,015 | ₩7,748 | ₩7,855 | +1.38% | 2.2만 |
|---|
| 2026.01.07 | ₩8,068 | ₩8,068 | ₩7,628 | ₩7,775 | -3.64% | 4.8만 |
|---|
| 2026.01.06 | ₩7,681 | ₩8,042 | ₩7,561 | ₩7,868 | +2.43% | 5.9만 |
|---|
| 2026.01.05 | ₩7,534 | ₩7,721 | ₩7,454 | ₩7,521 | -0.18% | 5.9만 |
|---|
| 2026.01.02 | ₩7,227 | ₩7,507 | ₩7,095 | ₩7,454 | +3.14% | 2.7만 |
|---|
| 2025.12.31 | ₩7,240 | ₩7,534 | ₩7,107 | ₩7,240 | 0.00% | 4.2만 |
|---|
| 2025.12.30 | ₩7,347 | ₩7,601 | ₩7,334 | ₩7,347 | 0.00% | 4.1만 |
|---|
| 2025.12.29 | ₩8,002 | ₩8,135 | ₩7,240 | ₩7,307 | -8.68% | 11.3만 |
|---|
| 2025.12.26 | ₩8,135 | ₩8,135 | ₩7,775 | ₩8,002 | -1.64% | 4.1만 |
|---|
| 2025.12.24 | ₩7,841 | ₩8,015 | ₩7,841 | ₩8,015 | +2.21% | 4.4만 |
|---|
| 2025.12.23 | ₩7,895 | ₩8,015 | ₩7,714 | ₩7,801 | -1.18% | 4.3만 |
|---|
| 2025.12.22 | ₩8,389 | ₩8,389 | ₩7,788 | ₩7,855 | -6.37% | 8.2만 |
|---|
| 2025.12.19 | ₩8,282 | ₩8,763 | ₩7,748 | ₩7,908 | -4.52% | 16만 |
|---|
| 2025.12.18 | ₩7,815 | ₩8,349 | ₩7,815 | ₩8,135 | +4.10% | 9.5만 |
|---|
| 2025.12.17 | ₩8,202 | ₩8,364 | ₩7,735 | ₩7,761 | -5.37% | 7만 |
|---|
| 2025.12.16 | ₩7,614 | ₩8,443 | ₩7,521 | ₩8,095 | +6.32% | 18.3만 |
|---|
| 2025.12.15 | ₩8,149 | ₩8,376 | ₩7,641 | ₩7,654 | -6.07% | 16만 |
|---|
| 2025.12.12 | ₩7,815 | ₩8,750 | ₩7,481 | ₩8,483 | +8.55% | 22.4만 |
|---|
| 2025.12.11 | ₩6,880 | ₩9,209 | ₩6,873 | ₩8,109 | +17.86% | 58.1만 |
|---|
| 2025.12.10 | ₩8,469 | ₩8,576 | ₩7,040 | ₩7,107 | -16.09% | 113만 |
|---|
| 2025.12.09 | ₩12,263 | ₩12,664 | ₩9,231 | ₩9,738 | -20.59% | 3042.7만 |
|---|
| 2025.12.08 | ₩6,506 | ₩7,280 | ₩6,506 | ₩7,120 | +9.45% | 752.8만 |
|---|
| 2025.12.05 | ₩9,284 | ₩9,338 | ₩6,185 | ₩6,546 | -29.50% | 17.1만 |
|---|
| 2025.12.04 | ₩7,347 | ₩9,070 | ₩6,986 | ₩9,004 | +22.55% | 7만 |
|---|
| 2025.12.03 | ₩7,467 | ₩7,588 | ₩7,200 | ₩7,427 | -0.54% | 2.7만 |
|---|
| 2025.12.02 | ₩7,254 | ₩7,507 | ₩6,738 | ₩7,401 | +2.03% | 4.6만 |
|---|
| 2025.12.01 | ₩5,851 | ₩7,481 | ₩5,824 | ₩7,187 | +22.83% | 14.4만 |
|---|
| 2025.11.28 | ₩5,210 | ₩5,611 | ₩5,210 | ₩5,584 | +7.18% | 1.1만 |
|---|
| 2025.11.26 | ₩5,277 | ₩5,430 | ₩5,103 | ₩5,156 | -2.28% | 1.4만 |
|---|
| 2025.11.25 | ₩5,397 | ₩5,611 | ₩4,943 | ₩5,103 | -5.45% | 4.6만 |
|---|
| 2025.11.24 | ₩5,437 | ₩5,731 | ₩5,397 | ₩5,504 | +1.23% | 3.3만 |
|---|
| 2025.11.21 | ₩5,517 | ₩5,844 | ₩5,329 | ₩5,570 | +0.97% | 9.6만 |
|---|
| 2025.11.20 | ₩6,292 | ₩6,292 | ₩5,477 | ₩5,584 | -11.25% | 4.4만 |
|---|
| 2025.11.19 | ₩5,317 | ₩6,679 | ₩5,216 | ₩6,332 | +19.10% | 6.4만 |
|---|
| 2025.11.18 | ₩4,916 | ₩5,343 | ₩4,916 | ₩4,981 | +1.33% | 1.9만 |
|---|
| 2025.11.17 | ₩4,927 | ₩4,927 | ₩4,662 | ₩4,849 | -1.57% | 1만 |
|---|
| 2025.11.14 | ₩4,943 | ₩5,005 | ₩4,943 | ₩4,956 | +0.27% | 4.7천 |
|---|
| 2025.11.13 | ₩5,036 | ₩5,167 | ₩4,877 | ₩4,877 | -3.16% | 5.4천 |
|---|
| 2025.11.12 | ₩4,943 | ₩5,090 | ₩4,809 | ₩4,809 | -2.70% | 1.5만 |
|---|
| 2025.11.11 | ₩5,143 | ₩5,143 | ₩4,801 | ₩4,983 | -3.12% | 1.2만 |
|---|
| 2025.11.10 | ₩5,343 | ₩5,442 | ₩5,076 | ₩5,170 | -3.25% | 1만 |
|---|
| 2025.11.07 | ₩5,383 | ₩5,677 | ₩4,943 | ₩5,290 | -1.74% | 2.9만 |
|---|
| 2025.11.06 | ₩5,477 | ₩5,677 | ₩5,343 | ₩5,677 | +3.66% | 1.1만 |
|---|
| 2025.11.05 | ₩5,677 | ₩5,878 | ₩5,477 | ₩5,477 | -3.53% | 6.3천 |
|---|
| 2025.11.04 | ₩5,677 | ₩6,198 | ₩5,637 | ₩5,651 | -0.47% | 9.9천 |
|---|
| 2025.11.03 | ₩6,105 | ₩6,319 | ₩5,513 | ₩5,624 | -7.88% | 2만 |
|---|
| 2025.10.31 | ₩5,978 | ₩6,011 | ₩5,864 | ₩5,878 | -1.68% | 3.3천 |
|---|
| 2025.10.30 | ₩5,944 | ₩6,025 | ₩5,904 | ₩5,931 | -0.22% | 9.4천 |
|---|
| 2025.10.29 | ₩5,951 | ₩6,051 | ₩5,838 | ₩5,958 | +0.11% | 3.8천 |
|---|
| 2025.10.28 | ₩6,532 | ₩6,532 | ₩6,078 | ₩6,091 | -6.75% | 2.8만 |
|---|
| 2025.10.27 | ₩6,679 | ₩6,733 | ₩6,252 | ₩6,252 | -6.40% | 1.6만 |
|---|
| 2025.10.24 | ₩6,730 | ₩7,027 | ₩6,276 | ₩6,679 | -0.75% | 2.6만 |
|---|
| 2025.10.23 | ₩6,292 | ₩6,479 | ₩6,051 | ₩6,332 | +0.64% | 2.2만 |
|---|
| 2025.10.22 | ₩6,078 | ₩6,377 | ₩6,011 | ₩6,078 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩6,385 | ₩6,666 | ₩6,065 | ₩6,212 | -2.72% | 1.5만 |
|---|
| 2025.10.20 | ₩6,759 | ₩6,759 | ₩6,158 | ₩6,305 | -6.72% | 2.7만 |
|---|
| 2025.10.17 | ₩6,452 | ₩6,652 | ₩5,985 | ₩6,065 | -6.00% | 3.2만 |
|---|
| 2025.10.16 | ₩7,107 | ₩7,374 | ₩6,372 | ₩6,546 | -7.89% | 3.7만 |
|---|
| 2025.10.15 | ₩6,693 | ₩7,283 | ₩6,546 | ₩6,799 | +1.60% | 4.4만 |
|---|
| 2025.10.14 | ₩6,746 | ₩6,986 | ₩6,562 | ₩6,813 | +0.99% | 3.3만 |
|---|
| 2025.10.13 | ₩6,933 | ₩7,427 | ₩6,693 | ₩6,866 | -0.96% | 8.4만 |
|---|
| 2025.10.10 | ₩7,681 | ₩7,855 | ₩6,388 | ₩6,612 | -13.91% | 4.2만 |
|---|