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 | ₩1,402 | +10.53% | 30.6만 |
| 2026.10.08 | ₩1,321 | ₩1,402 | ₩1,321 | ₩1,335 | +1.01% | 1.5만 |
| 2026.10.07 | ₩1,388 | ₩1,388 | ₩1,335 | ₩1,361 | -1.92% | 9.2천 |
| 2026.10.06 | ₩1,482 | ₩1,482 | ₩1,428 | ₩1,442 | -2.70% | 7.3천 |
| 2026.10.05 | ₩1,522 | ₩1,588 | ₩1,428 | ₩1,428 | -6.14% | 1.8만 |
| 2026.10.02 | ₩1,562 | ₩1,575 | ₩1,535 | ₩1,535 | -1.71% | 5.3천 |
| 2026.10.01 | ₩1,562 | ₩1,575 | ₩1,482 | ₩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 | ₩1,522 | ₩1,522 | -4.60% | 2.9만 |
|---|
| 2026.09.28 | ₩1,642 | ₩1,648 | ₩1,562 | ₩1,648 | +0.41% | 2.6천 |
|---|
| 2026.09.25 | ₩1,628 | ₩1,642 | ₩1,615 | ₩1,628 | 0.00% | 3.2천 |
|---|
| 2026.09.24 | ₩1,655 | ₩1,709 | ₩1,622 | ₩1,642 | -0.81% | 2.3만 |
|---|
| 2026.09.23 | ₩1,668 | ₩1,722 | ₩1,642 | ₩1,655 | -0.80% | 9.3천 |
|---|
| 2026.09.22 | ₩1,735 | ₩1,735 | ₩1,615 | ₩1,722 | -0.77% | 1.7만 |
|---|
| 2026.09.21 | ₩1,655 | ₩1,789 | ₩1,615 | ₩1,682 | +1.61% | 3.2만 |
|---|
| 2026.09.18 | ₩1,775 | ₩1,869 | ₩1,642 | ₩1,642 | -7.52% | 4만 |
|---|
| 2026.09.17 | ₩1,815 | ₩1,894 | ₩1,715 | ₩1,802 | -0.74% | 1만 |
|---|
| 2026.09.16 | ₩1,682 | ₩1,815 | ₩1,628 | ₩1,775 | +5.56% | 2.1만 |
|---|
| 2026.09.15 | ₩1,715 | ₩1,769 | ₩1,695 | ₩1,749 | +1.95% | 1.8만 |
|---|
| 2026.09.14 | ₩1,802 | ₩1,875 | ₩1,775 | ₩1,829 | +1.48% | 1.4만 |
|---|
| 2026.09.11 | ₩1,869 | ₩1,909 | ₩1,790 | ₩1,869 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩1,882 | ₩1,882 | ₩1,675 | ₩1,829 | -2.84% | 3만 |
|---|
| 2026.09.09 | ₩1,935 | ₩2,136 | ₩1,829 | ₩1,909 | -1.38% | 22.1만 |
|---|
| 2026.09.08 | ₩1,749 | ₩2,056 | ₩1,749 | ₩1,882 | +7.63% | 8.4만 |
|---|
| 2026.09.04 | ₩1,642 | ₩1,709 | ₩1,628 | ₩1,668 | +1.63% | 1.7만 |
|---|
| 2026.09.03 | ₩1,735 | ₩1,737 | ₩1,628 | ₩1,642 | -5.38% | 2.2만 |
|---|
| 2026.09.02 | ₩1,655 | ₩1,762 | ₩1,642 | ₩1,722 | +4.03% | 1.5만 |
|---|
| 2026.09.01 | ₩1,709 | ₩1,735 | ₩1,642 | ₩1,735 | +1.56% | 1.7만 |
|---|
| 2026.08.31 | ₩1,749 | ₩1,802 | ₩1,715 | ₩1,749 | 0.00% | 2.2만 |
|---|
| 2026.08.28 | ₩1,869 | ₩1,869 | ₩1,722 | ₩1,722 | -7.86% | 1.9만 |
|---|
| 2026.08.27 | ₩1,709 | ₩1,949 | ₩1,709 | ₩1,882 | +10.16% | 10.2만 |
|---|
| 2026.08.26 | ₩1,588 | ₩1,722 | ₩1,588 | ₩1,682 | +5.88% | 3만 |
|---|
| 2026.08.25 | ₩1,535 | ₩1,642 | ₩1,508 | ₩1,588 | +3.48% | 1.9만 |
|---|
| 2026.08.24 | ₩1,535 | ₩1,602 | ₩1,442 | ₩1,535 | 0.00% | 2.9만 |
|---|
| 2026.08.21 | ₩1,762 | ₩1,762 | ₩1,402 | ₩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 | ₩1,989 | ₩1,865 | ₩1,935 | 0.00% | 2.5만 |
|---|
| 2026.08.18 | ₩1,802 | ₩1,975 | ₩1,802 | ₩1,909 | +5.93% | 2.9만 |
|---|
| 2026.08.17 | ₩1,682 | ₩1,895 | ₩1,682 | ₩1,842 | +9.52% | 5.2만 |
|---|
| 2026.08.14 | ₩1,775 | ₩1,775 | ₩1,668 | ₩1,668 | -6.02% | 2.2만 |
|---|
| 2026.08.13 | ₩1,749 | ₩1,802 | ₩1,575 | ₩1,749 | 0.00% | 5.4만 |
|---|
| 2026.08.12 | ₩1,869 | ₩1,869 | ₩1,735 | ₩1,735 | -7.14% | 1.8만 |
|---|
| 2026.08.11 | ₩1,815 | ₩1,922 | ₩1,775 | ₩1,869 | +2.94% | 3.7만 |
|---|
| 2026.08.10 | ₩1,775 | ₩1,909 | ₩1,715 | ₩1,829 | +3.01% | 6만 |
|---|
| 2026.08.07 | ₩1,802 | ₩1,909 | ₩1,694 | ₩1,795 | -0.37% | 4만 |
|---|
| 2026.08.06 | ₩1,949 | ₩1,949 | ₩1,735 | ₩1,802 | -7.53% | 5.6만 |
|---|
| 2026.08.05 | ₩2,002 | ₩2,069 | ₩1,895 | ₩2,016 | +0.67% | 2.8만 |
|---|
| 2026.08.04 | ₩2,149 | ₩2,176 | ₩2,017 | ₩2,056 | -4.35% | 7만 |
|---|
| 2026.08.03 | ₩2,029 | ₩2,189 | ₩2,002 | ₩2,109 | +3.95% | 5.2만 |
|---|
| 2026.07.31 | ₩2,202 | ₩2,202 | ₩2,069 | ₩2,136 | -3.03% | 1.8만 |
|---|
| 2026.07.30 | ₩2,323 | ₩2,323 | ₩2,096 | ₩2,096 | -9.77% | 6.4만 |
|---|
| 2026.07.29 | ₩2,282 | ₩2,416 | ₩2,262 | ₩2,309 | +1.17% | 2.7만 |
|---|
| 2026.07.28 | ₩2,242 | ₩2,389 | ₩2,122 | ₩2,323 | +3.57% | 4.6만 |
|---|
| 2026.07.27 | ₩2,296 | ₩2,369 | ₩2,096 | ₩2,336 | +1.74% | 1.9만 |
|---|
| 2026.07.24 | ₩2,282 | ₩2,363 | ₩2,216 | ₩2,349 | +2.92% | 5.3만 |
|---|
| 2026.07.23 | ₩2,229 | ₩2,483 | ₩2,204 | ₩2,282 | +2.40% | 5.4만 |
|---|
| 2026.07.22 | ₩2,496 | ₩2,589 | ₩2,269 | ₩2,349 | -5.88% | 5.8만 |
|---|
| 2026.07.21 | ₩2,363 | ₩2,670 | ₩2,363 | ₩2,576 | +9.04% | 13.9만 |
|---|
| 2026.07.20 | ₩2,162 | ₩2,696 | ₩2,082 | ₩2,523 | +16.67% | 53만 |
|---|
| 2026.07.17 | ₩2,189 | ₩2,416 | ₩2,136 | ₩2,242 | +2.44% | 27.3만 |
|---|
| 2026.07.16 | ₩1,962 | ₩2,242 | ₩1,909 | ₩2,162 | +10.20% | 42.2만 |
|---|
| 2026.07.15 | ₩2,496 | ₩2,656 | ₩2,069 | ₩2,162 | -13.37% | 933.7만 |
|---|
| 2026.07.14 | ₩2,216 | ₩2,503 | ₩2,176 | ₩2,296 | +3.61% | 1242.8만 |
|---|
| 2026.07.13 | ₩2,363 | ₩2,403 | ₩2,202 | ₩2,202 | -6.78% | 2.1만 |
|---|
| 2026.07.10 | ₩2,563 | ₩2,563 | ₩2,282 | ₩2,336 | -8.85% | 3.7만 |
|---|
| 2026.07.09 | ₩2,323 | ₩2,763 | ₩2,323 | ₩2,536 | +9.20% | 8.4만 |
|---|
| 2026.07.08 | ₩2,719 | ₩2,719 | ₩2,242 | ₩2,269 | -16.54% | 3.2만 |
|---|
| 2026.07.07 | ₩2,683 | ₩2,716 | ₩2,523 | ₩2,536 | -5.47% | 2.1만 |
|---|
| 2026.07.06 | ₩2,563 | ₩2,803 | ₩2,563 | ₩2,656 | +3.65% | 2.1만 |
|---|
| 2026.07.02 | ₩2,616 | ₩2,623 | ₩2,509 | ₩2,549 | -2.55% | 3.2만 |
|---|
| 2026.07.01 | ₩2,696 | ₩2,776 | ₩2,589 | ₩2,643 | -1.98% | 3.8만 |
|---|
| 2026.06.30 | ₩3,137 | ₩3,337 | ₩2,363 | ₩2,776 | -11.49% | 10.9만 |
|---|
| 2026.06.29 | ₩3,190 | ₩3,297 | ₩2,937 | ₩2,937 | -7.95% | 4.6만 |
|---|
| 2026.06.26 | ₩3,257 | ₩3,844 | ₩3,203 | ₩3,203 | -1.64% | 6.9만 |
|---|
| 2026.06.25 | ₩3,537 | ₩3,620 | ₩3,364 | ₩3,364 | -4.91% | 4.4만 |
|---|
| 2026.06.24 | ₩3,951 | ₩3,990 | ₩3,551 | ₩3,591 | -9.12% | 3.1만 |
|---|
| 2026.06.23 | ₩3,644 | ₩3,911 | ₩3,484 | ₩3,644 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩3,244 | ₩4,271 | ₩3,244 | ₩3,657 | +12.76% | 18.5만 |
|---|
| 2026.06.18 | ₩3,130 | ₩3,324 | ₩2,803 | ₩3,083 | -1.49% | 5.3만 |
|---|
| 2026.06.17 | ₩2,990 | ₩3,177 | ₩2,803 | ₩2,870 | -4.02% | 2만 |
|---|
| 2026.06.16 | ₩3,711 | ₩3,737 | ₩2,282 | ₩2,896 | -21.94% | 12.9만 |
|---|
| 2026.06.15 | ₩3,657 | ₩4,032 | ₩3,617 | ₩3,724 | +1.82% | 3.6만 |
|---|
| 2026.06.12 | ₩3,898 | ₩4,071 | ₩3,617 | ₩3,711 | -4.79% | 2.5만 |
|---|
| 2026.06.11 | ₩3,898 | ₩3,991 | ₩3,751 | ₩3,764 | -3.42% | 1.5만 |
|---|
| 2026.06.10 | ₩3,737 | ₩3,991 | ₩3,604 | ₩3,684 | -1.43% | 1.8만 |
|---|
| 2026.06.09 | ₩3,991 | ₩4,018 | ₩3,697 | ₩3,804 | -4.68% | 2.7만 |
|---|
| 2026.06.08 | ₩3,964 | ₩4,138 | ₩3,911 | ₩3,991 | +0.67% | 2.4만 |
|---|
| 2026.06.05 | ₩4,004 | ₩4,124 | ₩3,731 | ₩3,898 | -2.67% | 1.7만 |
|---|
| 2026.06.04 | ₩4,111 | ₩4,111 | ₩3,497 | ₩3,951 | -3.90% | 2.2만 |
|---|
| 2026.06.03 | ₩4,218 | ₩4,218 | ₩4,031 | ₩4,218 | 0.00% | 2.7천 |
|---|
| 2026.06.02 | ₩4,418 | ₩4,605 | ₩4,124 | ₩4,151 | -6.04% | 2만 |
|---|
| 2026.06.01 | ₩4,385 | ₩4,445 | ₩3,991 | ₩4,445 | +1.37% | 1.8만 |
|---|
| 2026.05.29 | ₩4,298 | ₩4,405 | ₩4,138 | ₩4,258 | -0.93% | 1.5만 |
|---|
| 2026.05.28 | ₩3,737 | ₩4,004 | ₩3,684 | ₩3,964 | +6.07% | 1.3만 |
|---|
| 2026.05.27 | ₩3,684 | ₩3,737 | ₩3,506 | ₩3,724 | +1.09% | 1.6만 |
|---|
| 2026.05.26 | ₩3,677 | ₩3,684 | ₩3,569 | ₩3,569 | -2.94% | 6.3천 |
|---|
| 2026.05.22 | ₩3,684 | ₩3,751 | ₩3,510 | ₩3,751 | +1.81% | 1.5만 |
|---|
| 2026.05.21 | ₩3,737 | ₩3,924 | ₩3,577 | ₩3,684 | -1.43% | 1.3만 |
|---|
| 2026.05.20 | ₩3,711 | ₩4,298 | ₩3,699 | ₩3,991 | +7.55% | 1.4만 |
|---|
| 2026.05.19 | ₩3,978 | ₩3,978 | ₩3,671 | ₩3,858 | -3.02% | 1.4만 |
|---|
| 2026.05.18 | ₩3,907 | ₩4,165 | ₩3,871 | ₩4,084 | +4.54% | 2.4만 |
|---|
| 2026.05.15 | ₩4,004 | ₩4,031 | ₩3,715 | ₩3,791 | -5.33% | 3.3만 |
|---|
| 2026.05.14 | ₩4,111 | ₩4,245 | ₩4,044 | ₩4,245 | +3.25% | 5.1천 |
|---|
| 2026.05.13 | ₩4,245 | ₩4,398 | ₩4,006 | ₩4,191 | -1.26% | 1.2만 |
|---|
| 2026.05.12 | ₩4,298 | ₩4,485 | ₩4,138 | ₩4,325 | +0.62% | 8.4천 |
|---|
| 2026.05.11 | ₩4,418 | ₩4,512 | ₩4,205 | ₩4,512 | +2.11% | 9.7천 |
|---|
| 2026.05.08 | ₩4,385 | ₩4,517 | ₩4,285 | ₩4,498 | +2.59% | 9.9천 |
|---|
| 2026.05.07 | ₩4,538 | ₩4,545 | ₩4,405 | ₩4,472 | -1.47% | 6.1천 |
|---|
| 2026.05.06 | ₩4,445 | ₩4,732 | ₩4,445 | ₩4,525 | +1.80% | 1.1만 |
|---|
| 2026.05.05 | ₩4,688 | ₩4,688 | ₩4,271 | ₩4,538 | -3.19% | 2만 |
|---|
| 2026.05.04 | ₩4,331 | ₩4,592 | ₩4,311 | ₩4,338 | +0.15% | 2.3만 |
|---|
| 2026.05.01 | ₩4,325 | ₩4,458 | ₩4,258 | ₩4,325 | 0.00% | 1.3만 |
|---|
| 2026.04.30 | ₩4,378 | ₩4,525 | ₩4,378 | ₩4,485 | +2.44% | 4.9천 |
|---|
| 2026.04.29 | ₩4,351 | ₩4,525 | ₩4,271 | ₩4,418 | +1.53% | 2.5만 |
|---|
| 2026.04.28 | ₩4,578 | ₩4,658 | ₩4,391 | ₩4,632 | +1.17% | 1.1만 |
|---|
| 2026.04.27 | ₩4,552 | ₩4,779 | ₩4,538 | ₩4,752 | +4.40% | 1만 |
|---|
| 2026.04.24 | ₩4,779 | ₩4,805 | ₩4,338 | ₩4,632 | -3.07% | 2만 |
|---|
| 2026.04.23 | ₩4,819 | ₩4,939 | ₩4,738 | ₩4,859 | +0.83% | 8.6만 |
|---|
| 2026.04.22 | ₩5,005 | ₩5,005 | ₩4,856 | ₩4,856 | -2.99% | 3.6만 |
|---|
| 2026.04.21 | ₩5,005 | ₩5,032 | ₩4,965 | ₩5,019 | +0.27% | 1.3만 |
|---|
| 2026.04.20 | ₩5,005 | ₩5,126 | ₩5,005 | ₩5,029 | +0.48% | 8.3천 |
|---|
| 2026.04.17 | ₩5,032 | ₩5,166 | ₩5,032 | ₩5,056 | +0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩5,219 | ₩5,219 | ₩5,112 | ₩5,150 | -1.33% | 6.8천 |
|---|
| 2026.04.15 | ₩5,005 | ₩5,282 | ₩5,005 | ₩5,282 | +5.52% | 5.4천 |
|---|
| 2026.04.14 | ₩5,126 | ₩5,232 | ₩5,036 | ₩5,056 | -1.35% | 9.1천 |
|---|
| 2026.04.13 | ₩5,152 | ₩5,406 | ₩5,086 | ₩5,136 | -0.31% | 2.2만 |
|---|
| 2026.04.10 | ₩5,232 | ₩5,232 | ₩5,032 | ₩5,041 | -3.65% | 8.6천 |
|---|
| 2026.04.09 | ₩5,486 | ₩5,539 | ₩5,473 | ₩5,473 | -0.24% | 8.7천 |
|---|
| 2026.04.08 | ₩5,152 | ₩5,406 | ₩5,152 | ₩5,379 | +4.40% | 8.5천 |
|---|
| 2026.04.07 | ₩5,393 | ₩5,393 | ₩4,872 | ₩5,126 | -4.95% | 1.5만 |
|---|
| 2026.04.06 | ₩5,646 | ₩5,646 | ₩5,352 | ₩5,366 | -4.96% | 9천 |
|---|
| 2026.04.02 | ₩5,446 | ₩5,726 | ₩5,446 | ₩5,593 | +2.70% | 8.5천 |
|---|
| 2026.04.01 | ₩5,459 | ₩5,593 | ₩5,453 | ₩5,579 | +2.20% | 2.5만 |
|---|
| 2026.03.31 | ₩5,713 | ₩5,806 | ₩5,554 | ₩5,679 | -0.58% | 1만 |
|---|
| 2026.03.30 | ₩5,900 | ₩6,021 | ₩5,673 | ₩5,970 | +1.20% | 1.5만 |
|---|
| 2026.03.27 | ₩5,953 | ₩6,180 | ₩5,614 | ₩5,893 | -1.01% | 1.8만 |
|---|
| 2026.03.26 | ₩6,127 | ₩6,279 | ₩5,846 | ₩6,153 | +0.44% | 9.7천 |
|---|
| 2026.03.25 | ₩5,953 | ₩6,273 | ₩5,953 | ₩6,153 | +3.36% | 1.7만 |
|---|
| 2026.03.24 | ₩5,953 | ₩6,340 | ₩5,846 | ₩5,966 | +0.22% | 2.7만 |
|---|
| 2026.03.23 | ₩6,113 | ₩6,334 | ₩5,860 | ₩5,860 | -4.15% | 3.3만 |
|---|
| 2026.03.20 | ₩6,554 | ₩6,762 | ₩5,820 | ₩5,940 | -9.37% | 8.7만 |
|---|
| 2026.03.19 | ₩6,272 | ₩6,567 | ₩6,004 | ₩6,340 | +1.09% | 1.8만 |
|---|
| 2026.03.18 | ₩5,953 | ₩6,220 | ₩5,793 | ₩5,913 | -0.67% | 2.2만 |
|---|
| 2026.03.17 | ₩6,407 | ₩6,472 | ₩6,007 | ₩6,060 | -5.42% | 2.8만 |
|---|
| 2026.03.16 | ₩5,686 | ₩6,514 | ₩5,657 | ₩6,116 | +7.56% | 7.2만 |
|---|
| 2026.03.13 | ₩5,539 | ₩5,686 | ₩5,326 | ₩5,606 | +1.20% | 2.7만 |
|---|
| 2026.03.12 | ₩5,272 | ₩5,473 | ₩5,259 | ₩5,259 | -0.25% | 5천 |
|---|
| 2026.03.11 | ₩5,312 | ₩5,513 | ₩5,206 | ₩5,513 | +3.77% | 1.8만 |
|---|
| 2026.03.10 | ₩5,459 | ₩5,535 | ₩5,192 | ₩5,499 | +0.73% | 2.4만 |
|---|
| 2026.03.09 | ₩5,366 | ₩5,561 | ₩5,339 | ₩5,459 | +1.74% | 6.2천 |
|---|
| 2026.03.06 | ₩5,673 | ₩5,686 | ₩5,379 | ₩5,539 | -2.35% | 7천 |
|---|
| 2026.03.05 | ₩4,792 | ₩5,486 | ₩4,792 | ₩5,326 | +11.14% | 3.4만 |
|---|
| 2026.03.04 | ₩4,672 | ₩4,880 | ₩4,672 | ₩4,765 | +2.00% | 9.3천 |
|---|
| 2026.03.03 | ₩4,880 | ₩4,939 | ₩4,712 | ₩4,738 | -2.90% | 1.2만 |
|---|
| 2026.03.02 | ₩4,832 | ₩5,166 | ₩4,832 | ₩4,832 | 0.00% | 8.3천 |
|---|
| 2026.02.27 | ₩4,845 | ₩5,084 | ₩4,845 | ₩4,992 | +3.03% | 7.9천 |
|---|
| 2026.02.26 | ₩4,845 | ₩5,099 | ₩4,805 | ₩4,952 | +2.20% | 1.6만 |
|---|
| 2026.02.25 | ₩4,805 | ₩5,059 | ₩4,779 | ₩5,059 | +5.28% | 2.8만 |
|---|
| 2026.02.24 | ₩4,872 | ₩4,872 | ₩4,792 | ₩4,792 | -1.64% | 1.1만 |
|---|
| 2026.02.23 | ₩5,115 | ₩5,126 | ₩4,832 | ₩4,832 | -5.53% | 5.7천 |
|---|
| 2026.02.20 | ₩4,912 | ₩5,339 | ₩4,779 | ₩4,779 | -2.72% | 1.7만 |
|---|
| 2026.02.19 | ₩4,859 | ₩5,019 | ₩4,712 | ₩4,765 | -1.92% | 2.7만 |
|---|
| 2026.02.18 | ₩5,059 | ₩5,192 | ₩4,672 | ₩4,885 | -3.43% | 3.7만 |
|---|
| 2026.02.17 | ₩5,579 | ₩5,673 | ₩5,099 | ₩5,186 | -7.06% | 3.4만 |
|---|
| 2026.02.13 | ₩5,734 | ₩6,020 | ₩5,446 | ₩5,446 | -5.03% | 2.8만 |
|---|
| 2026.02.12 | ₩5,833 | ₩5,873 | ₩5,579 | ₩5,700 | -2.29% | 1.4만 |
|---|
| 2026.02.11 | ₩5,866 | ₩5,866 | ₩5,546 | ₩5,673 | -3.30% | 1만 |
|---|
| 2026.02.10 | ₩5,944 | ₩6,087 | ₩5,744 | ₩5,753 | -3.21% | 1.4만 |
|---|
| 2026.02.09 | ₩5,393 | ₩5,940 | ₩5,393 | ₩5,860 | +8.66% | 3.4만 |
|---|
| 2026.02.06 | ₩5,352 | ₩5,820 | ₩5,099 | ₩5,379 | +0.50% | 10.7만 |
|---|
| 2026.02.05 | ₩5,753 | ₩5,873 | ₩5,566 | ₩5,686 | -1.16% | 3.6만 |
|---|
| 2026.02.04 | ₩5,700 | ₩5,806 | ₩5,192 | ₩5,446 | -4.45% | 5.2만 |
|---|
| 2026.02.03 | ₩5,713 | ₩5,845 | ₩5,355 | ₩5,526 | -3.27% | 2.8만 |
|---|
| 2026.02.02 | ₩5,659 | ₩5,753 | ₩5,433 | ₩5,606 | -0.94% | 1.1만 |
|---|
| 2026.01.30 | ₩5,526 | ₩5,673 | ₩5,433 | ₩5,433 | -1.69% | 1.4만 |
|---|
| 2026.01.29 | ₩5,700 | ₩5,713 | ₩5,339 | ₩5,686 | -0.23% | 3.9만 |
|---|
| 2026.01.28 | ₩6,113 | ₩6,113 | ₩5,539 | ₩5,593 | -8.52% | 6.4만 |
|---|
| 2026.01.27 | ₩6,514 | ₩6,514 | ₩5,586 | ₩5,940 | -8.81% | 5.3만 |
|---|
| 2026.01.26 | ₩7,742 | ₩7,742 | ₩6,434 | ₩6,741 | -12.93% | 10.1만 |
|---|
| 2026.01.23 | ₩8,463 | ₩8,543 | ₩8,142 | ₩8,222 | -2.84% | 4만 |
|---|
| 2026.01.22 | ₩8,463 | ₩8,870 | ₩8,463 | ₩8,583 | +1.42% | 5.8만 |
|---|
| 2026.01.21 | ₩8,156 | ₩8,463 | ₩8,143 | ₩8,382 | +2.78% | 3.9만 |
|---|
| 2026.01.20 | ₩8,209 | ₩8,376 | ₩8,089 | ₩8,196 | -0.16% | 3.7만 |
|---|
| 2026.01.16 | ₩8,409 | ₩8,409 | ₩8,075 | ₩8,302 | -1.27% | 4.3만 |
|---|
| 2026.01.15 | ₩8,182 | ₩8,476 | ₩8,115 | ₩8,342 | +1.96% | 6.8만 |
|---|
| 2026.01.14 | ₩8,142 | ₩8,276 | ₩7,942 | ₩8,009 | -1.64% | 5만 |
|---|
| 2026.01.13 | ₩7,849 | ₩8,382 | ₩7,849 | ₩7,915 | +0.85% | 8.4만 |
|---|
| 2026.01.12 | ₩7,875 | ₩7,929 | ₩7,582 | ₩7,795 | -1.02% | 3.7만 |
|---|
| 2026.01.09 | ₩7,675 | ₩7,995 | ₩7,675 | ₩7,795 | +1.57% | 2.5만 |
|---|
| 2026.01.08 | ₩7,742 | ₩8,009 | ₩7,742 | ₩7,849 | +1.38% | 2.2만 |
|---|
| 2026.01.07 | ₩8,062 | ₩8,062 | ₩7,622 | ₩7,768 | -3.64% | 4.8만 |
|---|
| 2026.01.06 | ₩7,675 | ₩8,035 | ₩7,555 | ₩7,862 | +2.43% | 5.9만 |
|---|
| 2026.01.05 | ₩7,528 | ₩7,715 | ₩7,448 | ₩7,515 | -0.18% | 5.9만 |
|---|
| 2026.01.02 | ₩7,221 | ₩7,501 | ₩7,089 | ₩7,448 | +3.14% | 2.7만 |
|---|
| 2025.12.31 | ₩7,235 | ₩7,528 | ₩7,101 | ₩7,235 | 0.00% | 4.2만 |
|---|
| 2025.12.30 | ₩7,341 | ₩7,595 | ₩7,328 | ₩7,341 | 0.00% | 4.1만 |
|---|
| 2025.12.29 | ₩7,995 | ₩8,129 | ₩7,235 | ₩7,301 | -8.68% | 11.3만 |
|---|
| 2025.12.26 | ₩8,129 | ₩8,129 | ₩7,768 | ₩7,995 | -1.64% | 4.1만 |
|---|
| 2025.12.24 | ₩7,835 | ₩8,009 | ₩7,835 | ₩8,009 | +2.21% | 4.4만 |
|---|
| 2025.12.23 | ₩7,889 | ₩8,009 | ₩7,708 | ₩7,795 | -1.18% | 4.3만 |
|---|
| 2025.12.22 | ₩8,382 | ₩8,382 | ₩7,782 | ₩7,849 | -6.37% | 8.2만 |
|---|
| 2025.12.19 | ₩8,276 | ₩8,756 | ₩7,742 | ₩7,902 | -4.52% | 16만 |
|---|
| 2025.12.18 | ₩7,808 | ₩8,342 | ₩7,808 | ₩8,129 | +4.10% | 9.5만 |
|---|
| 2025.12.17 | ₩8,196 | ₩8,357 | ₩7,728 | ₩7,755 | -5.37% | 7만 |
|---|
| 2025.12.16 | ₩7,608 | ₩8,436 | ₩7,515 | ₩8,089 | +6.32% | 18.3만 |
|---|
| 2025.12.15 | ₩8,142 | ₩8,369 | ₩7,635 | ₩7,648 | -6.07% | 16만 |
|---|
| 2025.12.12 | ₩7,808 | ₩8,743 | ₩7,475 | ₩8,476 | +8.55% | 22.4만 |
|---|
| 2025.12.11 | ₩6,874 | ₩9,202 | ₩6,867 | ₩8,102 | +17.86% | 58.1만 |
|---|
| 2025.12.10 | ₩8,463 | ₩8,569 | ₩7,034 | ₩7,101 | -16.09% | 113만 |
|---|
| 2025.12.09 | ₩12,253 | ₩12,654 | ₩9,223 | ₩9,731 | -20.59% | 3042.7만 |
|---|
| 2025.12.08 | ₩6,500 | ₩7,275 | ₩6,500 | ₩7,114 | +9.45% | 752.8만 |
|---|
| 2025.12.05 | ₩9,277 | ₩9,330 | ₩6,180 | ₩6,540 | -29.50% | 17.1만 |
|---|
| 2025.12.04 | ₩7,341 | ₩9,063 | ₩6,981 | ₩8,996 | +22.55% | 7만 |
|---|
| 2025.12.03 | ₩7,461 | ₩7,582 | ₩7,194 | ₩7,421 | -0.54% | 2.7만 |
|---|
| 2025.12.02 | ₩7,248 | ₩7,501 | ₩6,733 | ₩7,395 | +2.03% | 4.6만 |
|---|
| 2025.12.01 | ₩5,846 | ₩7,475 | ₩5,820 | ₩7,181 | +22.83% | 14.4만 |
|---|
| 2025.11.28 | ₩5,206 | ₩5,606 | ₩5,206 | ₩5,579 | +7.18% | 1.1만 |
|---|
| 2025.11.26 | ₩5,272 | ₩5,426 | ₩5,099 | ₩5,152 | -2.28% | 1.4만 |
|---|
| 2025.11.25 | ₩5,393 | ₩5,606 | ₩4,939 | ₩5,099 | -5.45% | 4.6만 |
|---|
| 2025.11.24 | ₩5,433 | ₩5,726 | ₩5,393 | ₩5,499 | +1.23% | 3.3만 |
|---|
| 2025.11.21 | ₩5,513 | ₩5,840 | ₩5,324 | ₩5,566 | +0.97% | 9.6만 |
|---|
| 2025.11.20 | ₩6,287 | ₩6,287 | ₩5,473 | ₩5,579 | -11.25% | 4.4만 |
|---|
| 2025.11.19 | ₩5,312 | ₩6,674 | ₩5,212 | ₩6,327 | +19.10% | 6.4만 |
|---|
| 2025.11.18 | ₩4,912 | ₩5,339 | ₩4,912 | ₩4,977 | +1.33% | 1.9만 |
|---|
| 2025.11.17 | ₩4,923 | ₩4,923 | ₩4,658 | ₩4,845 | -1.57% | 1만 |
|---|
| 2025.11.14 | ₩4,939 | ₩5,001 | ₩4,939 | ₩4,952 | +0.27% | 4.7천 |
|---|
| 2025.11.13 | ₩5,032 | ₩5,163 | ₩4,873 | ₩4,873 | -3.16% | 5.4천 |
|---|
| 2025.11.12 | ₩4,939 | ₩5,086 | ₩4,805 | ₩4,805 | -2.70% | 1.5만 |
|---|
| 2025.11.11 | ₩5,139 | ₩5,139 | ₩4,797 | ₩4,979 | -3.12% | 1.2만 |
|---|
| 2025.11.10 | ₩5,339 | ₩5,438 | ₩5,072 | ₩5,166 | -3.25% | 1만 |
|---|
| 2025.11.07 | ₩5,379 | ₩5,673 | ₩4,939 | ₩5,286 | -1.74% | 2.9만 |
|---|
| 2025.11.06 | ₩5,473 | ₩5,673 | ₩5,339 | ₩5,673 | +3.66% | 1.1만 |
|---|
| 2025.11.05 | ₩5,673 | ₩5,873 | ₩5,473 | ₩5,473 | -3.53% | 6.3천 |
|---|
| 2025.11.04 | ₩5,673 | ₩6,193 | ₩5,633 | ₩5,646 | -0.47% | 9.9천 |
|---|
| 2025.11.03 | ₩6,100 | ₩6,314 | ₩5,509 | ₩5,619 | -7.88% | 2만 |
|---|
| 2025.10.31 | ₩5,973 | ₩6,007 | ₩5,860 | ₩5,873 | -1.68% | 3.3천 |
|---|
| 2025.10.30 | ₩5,940 | ₩6,020 | ₩5,900 | ₩5,926 | -0.22% | 9.4천 |
|---|
| 2025.10.29 | ₩5,946 | ₩6,047 | ₩5,833 | ₩5,953 | +0.11% | 3.8천 |
|---|
| 2025.10.28 | ₩6,527 | ₩6,527 | ₩6,073 | ₩6,087 | -6.75% | 2.8만 |
|---|
| 2025.10.27 | ₩6,674 | ₩6,727 | ₩6,247 | ₩6,247 | -6.40% | 1.6만 |
|---|
| 2025.10.24 | ₩6,725 | ₩7,021 | ₩6,271 | ₩6,674 | -0.75% | 2.6만 |
|---|
| 2025.10.23 | ₩6,287 | ₩6,474 | ₩6,047 | ₩6,327 | +0.64% | 2.2만 |
|---|
| 2025.10.22 | ₩6,073 | ₩6,372 | ₩6,007 | ₩6,073 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩6,380 | ₩6,661 | ₩6,060 | ₩6,207 | -2.72% | 1.5만 |
|---|
| 2025.10.20 | ₩6,754 | ₩6,754 | ₩6,153 | ₩6,300 | -6.72% | 2.7만 |
|---|
| 2025.10.17 | ₩6,447 | ₩6,647 | ₩5,980 | ₩6,060 | -6.00% | 3.2만 |
|---|
| 2025.10.16 | ₩7,101 | ₩7,368 | ₩6,367 | ₩6,540 | -7.89% | 3.7만 |
|---|
| 2025.10.15 | ₩6,687 | ₩7,277 | ₩6,540 | ₩6,794 | +1.60% | 4.4만 |
|---|
| 2025.10.14 | ₩6,741 | ₩6,981 | ₩6,556 | ₩6,807 | +0.99% | 3.3만 |
|---|
| 2025.10.13 | ₩6,928 | ₩7,421 | ₩6,687 | ₩6,861 | -0.96% | 8.4만 |
|---|
| 2025.10.10 | ₩7,675 | ₩7,849 | ₩6,383 | ₩6,607 | -13.91% | 4.2만 |
|---|