시장 데이터를 불러오는 중
전체 종목
제리스 바이오파마 홀딩스 과거 주가
Xeris Biopharma Holdings, Inc. - Common Stock · XERS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xeris Biopharma Holdings, Inc. - Common Stock · XERS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,516 | ₩14,115 | ₩13,409 | ₩13,955 | +3.25% | 299.5만 |
| 2026.10.08 | ₩13,449 | ₩13,782 | ₩13,316 | ₩13,569 | +0.89% | 197.9만 |
| 2026.10.07 | ₩13,316 | ₩13,676 | ₩13,196 | ₩13,463 | +1.10% | 222.1만 |
| 2026.10.06 | ₩13,622 | ₩13,756 | ₩13,183 | ₩13,409 | -1.56% | 240.4만 |
| 2026.10.05 | ₩12,184 | ₩13,636 | ₩12,144 | ₩13,489 | +10.71% | 465.8만 |
| 2026.10.02 | ₩12,437 | ₩12,437 | ₩12,038 | ₩12,091 | -2.78% | 180.4만 |
| 2026.10.01 | ₩12,677 | ₩12,903 | ₩12,224 | ₩12,317 | -2.84% | 359.1만 |
| 2026.09.30 | ₩13,276 | ₩13,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,717 |
| ₩12,730 |
| -4.11% |
| 375.4만 |
| 2026.09.29 | ₩13,010 | ₩15,087 | ₩12,650 | ₩13,289 | +2.15% | 1931.5만 |
|---|
| 2026.09.28 | ₩12,051 | ₩13,329 | ₩11,984 | ₩13,090 | +8.62% | 446.3만 |
|---|
| 2026.09.25 | ₩11,971 | ₩12,184 | ₩11,785 | ₩12,118 | +1.22% | 154.7만 |
|---|
| 2026.09.24 | ₩11,518 | ₩11,984 | ₩11,399 | ₩11,918 | +3.47% | 135.9만 |
|---|
| 2026.09.23 | ₩11,638 | ₩12,251 | ₩11,265 | ₩11,532 | -0.92% | 204.3만 |
|---|
| 2026.09.22 | ₩11,851 | ₩11,945 | ₩11,505 | ₩11,625 | -1.91% | 168.8만 |
|---|
| 2026.09.21 | ₩11,026 | ₩11,731 | ₩10,866 | ₩11,718 | +6.28% | 323.1만 |
|---|
| 2026.09.18 | ₩10,786 | ₩10,986 | ₩10,560 | ₩10,919 | +1.23% | 470.9만 |
|---|
| 2026.09.17 | ₩10,240 | ₩10,893 | ₩10,240 | ₩10,866 | +6.11% | 234.1만 |
|---|
| 2026.09.16 | ₩9,987 | ₩10,546 | ₩9,987 | ₩10,360 | +3.73% | 203.5만 |
|---|
| 2026.09.15 | ₩10,080 | ₩10,094 | ₩9,867 | ₩9,974 | -1.06% | 118.1만 |
|---|
| 2026.09.14 | ₩10,120 | ₩10,240 | ₩10,014 | ₩10,080 | -0.39% | 200.6만 |
|---|
| 2026.09.11 | ₩10,506 | ₩10,506 | ₩9,854 | ₩9,920 | -5.58% | 240.4만 |
|---|
| 2026.09.10 | ₩10,387 | ₩10,640 | ₩10,160 | ₩10,213 | -1.67% | 194.6만 |
|---|
| 2026.09.09 | ₩11,225 | ₩11,465 | ₩10,174 | ₩10,267 | -8.54% | 281.6만 |
|---|
| 2026.09.08 | ₩11,172 | ₩11,345 | ₩10,946 | ₩11,292 | +1.07% | 135.5만 |
|---|
| 2026.09.04 | ₩11,319 | ₩11,439 | ₩11,159 | ₩11,359 | +0.35% | 103만 |
|---|
| 2026.09.03 | ₩11,505 | ₩11,692 | ₩11,212 | ₩11,439 | -0.58% | 159.8만 |
|---|
| 2026.09.02 | ₩11,305 | ₩11,505 | ₩11,012 | ₩11,425 | +1.06% | 135만 |
|---|
| 2026.09.01 | ₩11,212 | ₩11,478 | ₩11,159 | ₩11,225 | +0.12% | 114.4만 |
|---|
| 2026.08.31 | ₩11,252 | ₩11,305 | ₩11,039 | ₩11,239 | -0.12% | 140.3만 |
|---|
| 2026.08.28 | ₩11,478 | ₩11,558 | ₩11,146 | ₩11,292 | -1.62% | 102.7만 |
|---|
| 2026.08.27 | ₩11,478 | ₩11,638 | ₩11,385 | ₩11,452 | -0.23% | 127.4만 |
|---|
| 2026.08.26 | ₩11,638 | ₩11,838 | ₩11,465 | ₩11,558 | -0.69% | 150.4만 |
|---|
| 2026.08.25 | ₩11,731 | ₩11,918 | ₩11,545 | ₩11,638 | -0.79% | 100.6만 |
|---|
| 2026.08.24 | ₩11,532 | ₩11,718 | ₩11,372 | ₩11,638 | +0.92% | 87.1만 |
|---|
| 2026.08.21 | ₩11,465 | ₩11,731 | ₩11,372 | ₩11,585 | +1.05% | 156.3만 |
|---|
| 2026.08.20 | ₩11,865 | ₩11,971 | ₩11,399 | ₩11,452 | -3.48% | 200.1만 |
|---|
| 2026.08.19 | ₩11,891 | ₩12,011 | ₩11,678 | ₩11,692 | -1.68% | 225만 |
|---|
| 2026.08.18 | ₩11,425 | ₩11,825 | ₩11,279 | ₩11,785 | +3.15% | 214.2만 |
|---|
| 2026.08.17 | ₩11,252 | ₩11,385 | ₩10,999 | ₩11,345 | +0.83% | 133.5만 |
|---|
| 2026.08.14 | ₩11,092 | ₩11,545 | ₩10,986 | ₩11,452 | +3.24% | 136.6만 |
|---|
| 2026.08.13 | ₩11,439 | ₩11,585 | ₩11,052 | ₩11,092 | -3.03% | 185.2만 |
|---|
| 2026.08.12 | ₩11,146 | ₩11,345 | ₩10,972 | ₩11,305 | +1.43% | 172.9만 |
|---|
| 2026.08.11 | ₩10,653 | ₩11,239 | ₩10,600 | ₩11,172 | +4.88% | 177.9만 |
|---|
| 2026.08.10 | ₩10,600 | ₩10,746 | ₩10,387 | ₩10,640 | +0.38% | 161.6만 |
|---|
| 2026.08.07 | ₩9,894 | ₩10,680 | ₩9,894 | ₩10,560 | +6.73% | 225.3만 |
|---|
| 2026.08.06 | ₩9,574 | ₩9,907 | ₩9,388 | ₩9,801 | +2.36% | 372.5만 |
|---|
| 2026.08.05 | ₩10,933 | ₩11,146 | ₩10,733 | ₩10,799 | -1.22% | 175.1만 |
|---|
| 2026.08.04 | ₩10,826 | ₩11,026 | ₩10,706 | ₩10,906 | +0.74% | 184.4만 |
|---|
| 2026.08.03 | ₩10,839 | ₩10,879 | ₩10,480 | ₩10,826 | -0.12% | 194.7만 |
|---|
| 2026.07.31 | ₩11,106 | ₩11,199 | ₩10,640 | ₩10,759 | -3.12% | 162.4만 |
|---|
| 2026.07.30 | ₩11,159 | ₩11,265 | ₩11,079 | ₩11,212 | +0.48% | 91.7만 |
|---|
| 2026.07.29 | ₩10,959 | ₩11,305 | ₩10,959 | ₩11,159 | +1.82% | 119.5만 |
|---|
| 2026.07.28 | ₩11,026 | ₩11,092 | ₩10,826 | ₩10,972 | -0.48% | 81.1만 |
|---|
| 2026.07.27 | ₩11,186 | ₩11,279 | ₩10,919 | ₩10,933 | -2.26% | 87.3만 |
|---|
| 2026.07.24 | ₩11,212 | ₩11,372 | ₩11,039 | ₩11,079 | -1.19% | 117.6만 |
|---|
| 2026.07.23 | ₩11,039 | ₩11,239 | ₩10,839 | ₩11,199 | +1.45% | 219.1만 |
|---|
| 2026.07.22 | ₩11,652 | ₩11,665 | ₩11,039 | ₩11,159 | -4.23% | 226.1만 |
|---|
| 2026.07.21 | ₩11,452 | ₩11,758 | ₩11,452 | ₩11,692 | +2.09% | 126.4만 |
|---|
| 2026.07.20 | ₩11,718 | ₩11,851 | ₩11,439 | ₩11,452 | -2.27% | 130.5만 |
|---|
| 2026.07.17 | ₩11,465 | ₩11,984 | ₩11,305 | ₩11,718 | +2.21% | 161만 |
|---|
| 2026.07.16 | ₩11,585 | ₩11,825 | ₩11,518 | ₩11,572 | -0.11% | 157.2만 |
|---|
| 2026.07.15 | ₩10,999 | ₩11,612 | ₩10,893 | ₩11,585 | +5.33% | 144만 |
|---|
| 2026.07.14 | ₩10,799 | ₩11,079 | ₩10,653 | ₩11,026 | +2.10% | 121.9만 |
|---|
| 2026.07.13 | ₩11,119 | ₩11,119 | ₩10,719 | ₩10,866 | -2.28% | 147.2만 |
|---|
| 2026.07.10 | ₩11,478 | ₩11,478 | ₩10,972 | ₩11,106 | -3.25% | 152.8만 |
|---|
| 2026.07.09 | ₩11,425 | ₩11,612 | ₩11,265 | ₩11,478 | +0.47% | 205.7만 |
|---|
| 2026.07.08 | ₩11,745 | ₩11,878 | ₩11,305 | ₩11,545 | -1.70% | 367.7만 |
|---|
| 2026.07.07 | ₩11,212 | ₩12,011 | ₩11,212 | ₩11,905 | +6.18% | 349.4만 |
|---|
| 2026.07.06 | ₩10,919 | ₩11,319 | ₩10,919 | ₩11,146 | +2.07% | 191.5만 |
|---|
| 2026.07.02 | ₩10,719 | ₩11,159 | ₩10,453 | ₩11,026 | +2.86% | 374.9만 |
|---|
| 2026.07.01 | ₩10,653 | ₩10,919 | ₩10,533 | ₩10,653 | 0.00% | 272.8만 |
|---|
| 2026.06.30 | ₩10,333 | ₩10,613 | ₩10,307 | ₩10,546 | +2.06% | 219.5만 |
|---|
| 2026.06.29 | ₩10,227 | ₩10,440 | ₩10,147 | ₩10,307 | +0.78% | 257.6만 |
|---|
| 2026.06.26 | ₩10,014 | ₩10,320 | ₩9,920 | ₩10,240 | +2.26% | 634.3만 |
|---|
| 2026.06.25 | ₩9,867 | ₩10,147 | ₩9,774 | ₩9,854 | -0.13% | 191.7만 |
|---|
| 2026.06.24 | ₩9,694 | ₩10,000 | ₩9,694 | ₩9,854 | +1.65% | 174.2만 |
|---|
| 2026.06.23 | ₩9,188 | ₩9,721 | ₩9,135 | ₩9,588 | +4.35% | 197.9만 |
|---|
| 2026.06.22 | ₩9,295 | ₩9,468 | ₩9,148 | ₩9,188 | -1.15% | 169.2만 |
|---|
| 2026.06.18 | ₩9,361 | ₩9,401 | ₩9,228 | ₩9,255 | -1.14% | 239.9만 |
|---|
| 2026.06.17 | ₩9,188 | ₩9,401 | ₩9,042 | ₩9,188 | 0.00% | 148.2만 |
|---|
| 2026.06.16 | ₩9,175 | ₩9,228 | ₩9,095 | ₩9,188 | +0.15% | 147.2만 |
|---|
| 2026.06.15 | ₩9,148 | ₩9,175 | ₩8,975 | ₩9,161 | +0.15% | 217만 |
|---|
| 2026.06.12 | ₩9,414 | ₩9,428 | ₩9,042 | ₩9,042 | -3.96% | 163.5만 |
|---|
| 2026.06.11 | ₩8,895 | ₩9,414 | ₩8,802 | ₩9,228 | +3.74% | 313.5만 |
|---|
| 2026.06.10 | ₩8,682 | ₩9,321 | ₩8,669 | ₩8,935 | +2.91% | 219.9만 |
|---|
| 2026.06.09 | ₩8,323 | ₩8,709 | ₩8,323 | ₩8,655 | +4.00% | 170.6만 |
|---|
| 2026.06.08 | ₩8,283 | ₩8,389 | ₩8,256 | ₩8,309 | +0.32% | 86.5만 |
|---|
| 2026.06.05 | ₩8,216 | ₩8,336 | ₩8,123 | ₩8,229 | +0.16% | 105.7만 |
|---|
| 2026.06.04 | ₩7,936 | ₩8,216 | ₩7,896 | ₩8,189 | +3.19% | 240.3만 |
|---|
| 2026.06.03 | ₩7,976 | ₩7,976 | ₩7,737 | ₩7,843 | -1.67% | 116.3만 |
|---|
| 2026.06.02 | ₩8,003 | ₩8,043 | ₩7,817 | ₩7,990 | -0.17% | 140.9만 |
|---|
| 2026.06.01 | ₩8,163 | ₩8,243 | ₩7,963 | ₩8,083 | -0.98% | 165.3만 |
|---|
| 2026.05.29 | ₩8,482 | ₩8,482 | ₩8,016 | ₩8,203 | -3.30% | 193.7만 |
|---|
| 2026.05.28 | ₩8,283 | ₩8,509 | ₩8,216 | ₩8,416 | +1.61% | 167.3만 |
|---|
| 2026.05.27 | ₩8,349 | ₩8,509 | ₩8,203 | ₩8,296 | -0.64% | 95.9만 |
|---|
| 2026.05.26 | ₩8,296 | ₩8,363 | ₩8,189 | ₩8,336 | +0.48% | 97.3만 |
|---|
| 2026.05.22 | ₩8,496 | ₩8,576 | ₩8,149 | ₩8,243 | -2.98% | 108.8만 |
|---|
| 2026.05.21 | ₩8,229 | ₩8,522 | ₩8,123 | ₩8,496 | +3.24% | 122.8만 |
|---|
| 2026.05.20 | ₩7,896 | ₩8,323 | ₩7,870 | ₩8,296 | +5.06% | 144.5만 |
|---|
| 2026.05.19 | ₩7,990 | ₩8,003 | ₩7,763 | ₩7,883 | -1.33% | 139.5만 |
|---|
| 2026.05.18 | ₩8,323 | ₩8,349 | ₩7,950 | ₩8,003 | -3.84% | 138.8만 |
|---|
| 2026.05.15 | ₩8,389 | ₩8,536 | ₩8,309 | ₩8,309 | -0.95% | 122.3만 |
|---|
| 2026.05.14 | ₩8,536 | ₩8,602 | ₩8,363 | ₩8,496 | -0.47% | 149.2만 |
|---|
| 2026.05.13 | ₩8,269 | ₩8,629 | ₩8,176 | ₩8,562 | +3.54% | 163.1만 |
|---|
| 2026.05.12 | ₩8,176 | ₩8,442 | ₩8,123 | ₩8,336 | +1.95% | 175만 |
|---|
| 2026.05.11 | ₩8,722 | ₩8,815 | ₩8,123 | ₩8,176 | -6.26% | 251.3만 |
|---|
| 2026.05.08 | ₩8,749 | ₩8,842 | ₩8,416 | ₩8,695 | -0.61% | 302만 |
|---|
| 2026.05.07 | ₩8,922 | ₩9,335 | ₩8,243 | ₩8,829 | -1.04% | 557.4만 |
|---|
| 2026.05.06 | ₩8,376 | ₩8,576 | ₩8,203 | ₩8,482 | +1.27% | 195.2만 |
|---|
| 2026.05.05 | ₩8,509 | ₩8,616 | ₩8,269 | ₩8,296 | -2.50% | 141.9만 |
|---|
| 2026.05.04 | ₩8,256 | ₩8,522 | ₩8,243 | ₩8,442 | +2.26% | 168.7만 |
|---|
| 2026.05.01 | ₩8,216 | ₩8,429 | ₩8,123 | ₩8,363 | +1.78% | 141.1만 |
|---|
| 2026.04.30 | ₩8,016 | ₩8,283 | ₩8,016 | ₩8,163 | +1.83% | 104.6만 |
|---|
| 2026.04.29 | ₩8,003 | ₩8,096 | ₩7,950 | ₩8,016 | +0.17% | 108.1만 |
|---|
| 2026.04.28 | ₩8,149 | ₩8,216 | ₩8,016 | ₩8,110 | -0.49% | 95.3만 |
|---|
| 2026.04.27 | ₩8,043 | ₩8,229 | ₩8,016 | ₩8,149 | +1.32% | 95.8만 |
|---|
| 2026.04.24 | ₩7,910 | ₩8,083 | ₩7,843 | ₩8,056 | +1.85% | 106.4만 |
|---|
| 2026.04.23 | ₩8,043 | ₩8,083 | ₩7,856 | ₩7,923 | -1.49% | 114.3만 |
|---|
| 2026.04.22 | ₩7,896 | ₩8,070 | ₩7,763 | ₩8,043 | +1.85% | 142.8만 |
|---|
| 2026.04.21 | ₩8,323 | ₩8,376 | ₩7,817 | ₩7,843 | -5.76% | 205.8만 |
|---|
| 2026.04.20 | ₩8,402 | ₩8,469 | ₩8,243 | ₩8,323 | -0.95% | 149.2만 |
|---|
| 2026.04.17 | ₩8,336 | ₩8,536 | ₩8,216 | ₩8,482 | +1.76% | 124.6만 |
|---|
| 2026.04.16 | ₩8,269 | ₩8,349 | ₩8,123 | ₩8,149 | -1.45% | 143.6만 |
|---|
| 2026.04.15 | ₩8,096 | ₩8,283 | ₩8,056 | ₩8,256 | +1.97% | 103.8만 |
|---|
| 2026.04.14 | ₩7,950 | ₩8,229 | ₩7,950 | ₩8,083 | +1.68% | 114만 |
|---|
| 2026.04.13 | ₩7,763 | ₩8,030 | ₩7,697 | ₩7,950 | +2.40% | 119.5만 |
|---|
| 2026.04.10 | ₩8,043 | ₩8,096 | ₩7,683 | ₩7,790 | -3.15% | 94.2만 |
|---|
| 2026.04.09 | ₩7,830 | ₩8,056 | ₩7,670 | ₩8,003 | +2.21% | 160.4만 |
|---|
| 2026.04.08 | ₩8,123 | ₩8,229 | ₩7,870 | ₩7,883 | -2.95% | 234.1만 |
|---|
| 2026.04.07 | ₩8,003 | ₩8,110 | ₩7,803 | ₩7,817 | -2.33% | 166.2만 |
|---|
| 2026.04.06 | ₩8,043 | ₩8,189 | ₩7,950 | ₩8,056 | +0.17% | 89.3만 |
|---|
| 2026.04.02 | ₩7,856 | ₩8,176 | ₩7,830 | ₩8,043 | +2.37% | 133.9만 |
|---|
| 2026.04.01 | ₩7,843 | ₩8,123 | ₩7,803 | ₩8,043 | +2.55% | 231.5만 |
|---|
| 2026.03.31 | ₩7,577 | ₩7,883 | ₩7,564 | ₩7,723 | +1.93% | 201.8만 |
|---|
| 2026.03.30 | ₩7,084 | ₩7,510 | ₩7,044 | ₩7,457 | +5.26% | 254.2만 |
|---|
| 2026.03.27 | ₩7,337 | ₩7,390 | ₩7,124 | ₩7,191 | -2.00% | 136.4만 |
|---|
| 2026.03.26 | ₩7,004 | ₩7,537 | ₩7,004 | ₩7,417 | +5.89% | 217.7만 |
|---|
| 2026.03.25 | ₩7,111 | ₩7,297 | ₩6,991 | ₩7,058 | -0.75% | 240.7만 |
|---|
| 2026.03.24 | ₩7,377 | ₩7,377 | ₩6,991 | ₩7,044 | -4.51% | 205.9만 |
|---|
| 2026.03.23 | ₩7,377 | ₩7,510 | ₩7,284 | ₩7,470 | +1.26% | 218.2만 |
|---|
| 2026.03.20 | ₩7,430 | ₩7,470 | ₩7,191 | ₩7,244 | -2.51% | 216.8만 |
|---|
| 2026.03.19 | ₩7,191 | ₩7,510 | ₩7,137 | ₩7,430 | +3.33% | 127.4만 |
|---|
| 2026.03.18 | ₩7,404 | ₩7,417 | ₩7,151 | ₩7,231 | -2.34% | 137.8만 |
|---|
| 2026.03.17 | ₩7,311 | ₩7,577 | ₩7,284 | ₩7,470 | +2.19% | 116.2만 |
|---|
| 2026.03.16 | ₩7,524 | ₩7,524 | ₩7,204 | ₩7,311 | -2.83% | 161.3만 |
|---|
| 2026.03.13 | ₩7,284 | ₩7,484 | ₩7,204 | ₩7,271 | -0.18% | 146.9만 |
|---|
| 2026.03.12 | ₩7,484 | ₩7,564 | ₩7,164 | ₩7,297 | -2.49% | 214.2만 |
|---|
| 2026.03.11 | ₩7,630 | ₩7,763 | ₩7,524 | ₩7,630 | 0.00% | 156.7만 |
|---|
| 2026.03.10 | ₩7,457 | ₩7,817 | ₩7,377 | ₩7,750 | +3.93% | 188.1만 |
|---|
| 2026.03.09 | ₩7,630 | ₩7,763 | ₩7,444 | ₩7,457 | -2.27% | 234.4만 |
|---|
| 2026.03.06 | ₩7,923 | ₩7,936 | ₩7,590 | ₩7,737 | -2.35% | 179.7만 |
|---|
| 2026.03.05 | ₩8,016 | ₩8,323 | ₩8,003 | ₩8,043 | +0.33% | 237만 |
|---|
| 2026.03.04 | ₩8,030 | ₩8,176 | ₩7,803 | ₩8,083 | +0.66% | 235.6만 |
|---|
| 2026.03.03 | ₩7,737 | ₩7,990 | ₩7,630 | ₩7,910 | +2.24% | 314.7만 |
|---|
| 2026.03.02 | ₩9,428 | ₩9,481 | ₩7,870 | ₩8,016 | -14.97% | 510.9만 |
|---|
| 2026.02.27 | ₩8,669 | ₩8,815 | ₩7,723 | ₩8,149 | -5.99% | 590만 |
|---|
| 2026.02.26 | ₩8,922 | ₩9,015 | ₩8,576 | ₩8,975 | +0.60% | 173.3만 |
|---|
| 2026.02.25 | ₩8,948 | ₩8,988 | ₩8,815 | ₩8,869 | -0.89% | 199만 |
|---|
| 2026.02.24 | ₩8,775 | ₩8,908 | ₩8,749 | ₩8,895 | +1.37% | 106.6만 |
|---|
| 2026.02.23 | ₩8,722 | ₩8,975 | ₩8,722 | ₩8,762 | +0.46% | 157.9만 |
|---|
| 2026.02.20 | ₩8,908 | ₩9,015 | ₩8,669 | ₩8,802 | -1.20% | 216.5만 |
|---|
| 2026.02.19 | ₩9,281 | ₩9,348 | ₩8,336 | ₩8,962 | -3.44% | 538.3만 |
|---|
| 2026.02.18 | ₩9,108 | ₩9,414 | ₩9,055 | ₩9,361 | +2.78% | 100.8만 |
|---|
| 2026.02.17 | ₩9,122 | ₩9,361 | ₩9,055 | ₩9,201 | +0.88% | 95.7만 |
|---|
| 2026.02.13 | ₩9,241 | ₩9,454 | ₩9,055 | ₩9,082 | -1.73% | 98.6만 |
|---|
| 2026.02.12 | ₩9,255 | ₩9,348 | ₩9,028 | ₩9,201 | -0.58% | 122만 |
|---|
| 2026.02.11 | ₩9,614 | ₩9,667 | ₩9,148 | ₩9,201 | -4.29% | 130.9만 |
|---|
| 2026.02.10 | ₩9,361 | ₩9,614 | ₩9,188 | ₩9,614 | +2.70% | 130.1만 |
|---|
| 2026.02.09 | ₩9,321 | ₩9,401 | ₩9,135 | ₩9,268 | -0.57% | 104.4만 |
|---|
| 2026.02.06 | ₩9,321 | ₩9,454 | ₩9,228 | ₩9,335 | +0.14% | 98.3만 |
|---|
| 2026.02.05 | ₩9,335 | ₩9,601 | ₩9,108 | ₩9,201 | -1.43% | 135.8만 |
|---|
| 2026.02.04 | ₩9,854 | ₩9,881 | ₩9,281 | ₩9,428 | -4.32% | 155.9만 |
|---|
| 2026.02.03 | ₩9,814 | ₩10,067 | ₩9,681 | ₩9,774 | -0.41% | 133.1만 |
|---|
| 2026.02.02 | ₩9,681 | ₩10,107 | ₩9,614 | ₩9,801 | +1.24% | 155.1만 |
|---|
| 2026.01.30 | ₩9,721 | ₩9,920 | ₩9,614 | ₩9,801 | +0.82% | 149.1만 |
|---|
| 2026.01.29 | ₩9,521 | ₩9,761 | ₩9,388 | ₩9,641 | +1.26% | 131.9만 |
|---|
| 2026.01.28 | ₩9,934 | ₩10,014 | ₩9,508 | ₩9,534 | -4.02% | 164.4만 |
|---|
| 2026.01.27 | ₩10,000 | ₩10,187 | ₩9,827 | ₩10,000 | 0.00% | 129.2만 |
|---|
| 2026.01.26 | ₩9,881 | ₩10,094 | ₩9,801 | ₩9,960 | +0.81% | 109.4만 |
|---|
| 2026.01.23 | ₩10,120 | ₩10,187 | ₩9,894 | ₩9,907 | -2.11% | 166.9만 |
|---|
| 2026.01.22 | ₩10,253 | ₩10,453 | ₩10,027 | ₩10,134 | -1.17% | 141만 |
|---|
| 2026.01.21 | ₩10,094 | ₩10,267 | ₩9,947 | ₩10,147 | +0.53% | 146.2만 |
|---|
| 2026.01.20 | ₩9,867 | ₩10,253 | ₩9,654 | ₩10,134 | +2.70% | 188만 |
|---|
| 2026.01.16 | ₩9,907 | ₩10,147 | ₩9,827 | ₩10,014 | +1.08% | 161.9만 |
|---|
| 2026.01.15 | ₩10,067 | ₩10,120 | ₩9,814 | ₩9,867 | -1.98% | 179.5만 |
|---|
| 2026.01.14 | ₩10,160 | ₩10,267 | ₩9,987 | ₩10,094 | -0.66% | 128.4만 |
|---|
| 2026.01.13 | ₩10,466 | ₩10,533 | ₩10,027 | ₩10,267 | -1.91% | 221.6만 |
|---|
| 2026.01.12 | ₩10,480 | ₩10,613 | ₩10,240 | ₩10,480 | 0.00% | 158.2만 |
|---|
| 2026.01.09 | ₩10,972 | ₩11,012 | ₩10,400 | ₩10,560 | -3.76% | 275.4만 |
|---|
| 2026.01.08 | ₩10,147 | ₩11,212 | ₩10,080 | ₩10,826 | +6.69% | 495.6만 |
|---|
| 2026.01.07 | ₩9,348 | ₩9,814 | ₩9,268 | ₩9,601 | +2.71% | 473.8만 |
|---|
| 2026.01.06 | ₩9,441 | ₩9,641 | ₩9,228 | ₩9,268 | -1.83% | 229.6만 |
|---|
| 2026.01.05 | ₩9,761 | ₩9,920 | ₩9,161 | ₩9,441 | -3.27% | 375만 |
|---|
| 2026.01.02 | ₩10,493 | ₩10,586 | ₩9,667 | ₩9,787 | -6.73% | 280.1만 |
|---|
| 2025.12.31 | ₩10,506 | ₩10,946 | ₩10,054 | ₩10,453 | -0.51% | 533.2만 |
|---|
| 2025.12.30 | ₩9,867 | ₩9,974 | ₩9,641 | ₩9,734 | -1.35% | 148.5만 |
|---|
| 2025.12.29 | ₩9,721 | ₩9,947 | ₩9,588 | ₩9,894 | +1.78% | 138.6만 |
|---|
| 2025.12.26 | ₩9,721 | ₩10,040 | ₩9,574 | ₩9,814 | +0.96% | 111.6만 |
|---|
| 2025.12.24 | ₩9,614 | ₩9,747 | ₩9,548 | ₩9,601 | -0.14% | 78.1만 |
|---|
| 2025.12.23 | ₩9,548 | ₩9,854 | ₩9,335 | ₩9,694 | +1.53% | 326.4만 |
|---|
| 2025.12.22 | ₩9,614 | ₩9,774 | ₩9,534 | ₩9,601 | -0.14% | 137.5만 |
|---|
| 2025.12.19 | ₩9,281 | ₩9,920 | ₩9,281 | ₩9,774 | +5.31% | 398.4만 |
|---|
| 2025.12.18 | ₩9,454 | ₩9,601 | ₩9,308 | ₩9,335 | -1.27% | 196.1만 |
|---|
| 2025.12.17 | ₩9,401 | ₩9,667 | ₩9,281 | ₩9,308 | -0.99% | 104.2만 |
|---|
| 2025.12.16 | ₩9,348 | ₩9,534 | ₩9,255 | ₩9,454 | +1.14% | 193만 |
|---|
| 2025.12.15 | ₩9,548 | ₩9,654 | ₩9,348 | ₩9,388 | -1.67% | 167.6만 |
|---|
| 2025.12.12 | ₩9,441 | ₩9,588 | ₩9,321 | ₩9,548 | +1.13% | 172.2만 |
|---|
| 2025.12.11 | ₩9,241 | ₩9,641 | ₩9,188 | ₩9,335 | +1.01% | 214.6만 |
|---|
| 2025.12.10 | ₩9,361 | ₩9,414 | ₩9,122 | ₩9,241 | -1.28% | 243.6만 |
|---|
| 2025.12.09 | ₩9,401 | ₩9,721 | ₩9,255 | ₩9,335 | -0.71% | 329.1만 |
|---|
| 2025.12.08 | ₩8,882 | ₩9,401 | ₩8,749 | ₩9,308 | +4.80% | 265.6만 |
|---|
| 2025.12.05 | ₩8,988 | ₩9,055 | ₩8,616 | ₩8,669 | -3.56% | 203.7만 |
|---|
| 2025.12.04 | ₩8,962 | ₩9,188 | ₩8,855 | ₩8,948 | -0.15% | 138.7만 |
|---|
| 2025.12.03 | ₩8,682 | ₩9,122 | ₩8,655 | ₩8,962 | +3.22% | 245.8만 |
|---|
| 2025.12.02 | ₩9,268 | ₩9,295 | ₩8,616 | ₩8,616 | -7.04% | 315.6만 |
|---|
| 2025.12.01 | ₩9,428 | ₩9,534 | ₩9,215 | ₩9,268 | -1.69% | 178.2만 |
|---|
| 2025.11.28 | ₩9,628 | ₩9,641 | ₩9,454 | ₩9,561 | -0.69% | 94.5만 |
|---|
| 2025.11.26 | ₩9,521 | ₩9,641 | ₩9,335 | ₩9,561 | +0.42% | 167.9만 |
|---|
| 2025.11.25 | ₩9,375 | ₩9,508 | ₩9,281 | ₩9,454 | +0.85% | 133.9만 |
|---|
| 2025.11.24 | ₩9,122 | ₩9,401 | ₩9,055 | ₩9,375 | +2.77% | 234.8만 |
|---|
| 2025.11.21 | ₩9,082 | ₩9,241 | ₩8,935 | ₩9,095 | +0.15% | 171.8만 |
|---|
| 2025.11.20 | ₩9,654 | ₩9,681 | ₩9,068 | ₩9,108 | -5.66% | 174.4만 |
|---|
| 2025.11.19 | ₩9,428 | ₩9,654 | ₩9,348 | ₩9,441 | +0.14% | 174.9만 |
|---|
| 2025.11.18 | ₩9,561 | ₩9,667 | ₩9,321 | ₩9,428 | -1.39% | 198.4만 |
|---|
| 2025.11.17 | ₩9,561 | ₩9,987 | ₩9,468 | ₩9,667 | +1.11% | 263만 |
|---|
| 2025.11.14 | ₩9,481 | ₩9,747 | ₩9,335 | ₩9,561 | +0.84% | 296.1만 |
|---|
| 2025.11.13 | ₩10,120 | ₩10,320 | ₩9,667 | ₩9,667 | -4.47% | 273.8만 |
|---|
| 2025.11.12 | ₩10,027 | ₩10,466 | ₩9,854 | ₩10,107 | +0.80% | 318.2만 |
|---|
| 2025.11.11 | ₩10,293 | ₩10,320 | ₩9,681 | ₩9,907 | -3.75% | 342.4만 |
|---|
| 2025.11.10 | ₩10,040 | ₩10,320 | ₩9,614 | ₩10,280 | +2.39% | 352.7만 |
|---|
| 2025.11.07 | ₩10,027 | ₩10,466 | ₩9,561 | ₩9,894 | -1.33% | 553.7만 |
|---|
| 2025.11.06 | ₩11,186 | ₩11,918 | ₩9,321 | ₩10,267 | -8.21% | 1059.1만 |
|---|
| 2025.11.05 | ₩13,183 | ₩13,423 | ₩12,957 | ₩13,143 | -0.30% | 345.5만 |
|---|
| 2025.11.04 | ₩12,704 | ₩13,343 | ₩12,624 | ₩13,183 | +3.77% | 226.3만 |
|---|
| 2025.11.03 | ₩12,917 | ₩13,236 | ₩12,690 | ₩13,183 | +2.06% | 213.5만 |
|---|
| 2025.10.31 | ₩12,997 | ₩13,276 | ₩12,744 | ₩12,917 | -0.61% | 193.4만 |
|---|
| 2025.10.30 | ₩12,823 | ₩13,116 | ₩12,650 | ₩12,930 | +0.83% | 165.6만 |
|---|
| 2025.10.29 | ₩12,570 | ₩13,356 | ₩12,424 | ₩12,810 | +1.91% | 344.2만 |
|---|
| 2025.10.28 | ₩12,424 | ₩12,464 | ₩12,184 | ₩12,291 | -1.07% | 120.3만 |
|---|
| 2025.10.27 | ₩12,264 | ₩12,504 | ₩12,131 | ₩12,397 | +1.09% | 155.5만 |
|---|
| 2025.10.24 | ₩12,384 | ₩12,637 | ₩12,211 | ₩12,264 | -0.97% | 177.9만 |
|---|
| 2025.10.23 | ₩12,104 | ₩12,517 | ₩12,024 | ₩12,158 | +0.44% | 175.4만 |
|---|
| 2025.10.22 | ₩12,078 | ₩12,411 | ₩11,971 | ₩12,078 | 0.00% | 163.9만 |
|---|
| 2025.10.21 | ₩12,357 | ₩12,371 | ₩11,998 | ₩12,091 | -2.16% | 198만 |
|---|
| 2025.10.20 | ₩12,464 | ₩12,517 | ₩12,064 | ₩12,437 | -0.21% | 176.7만 |
|---|
| 2025.10.17 | ₩12,051 | ₩12,517 | ₩11,918 | ₩12,304 | +2.10% | 256.8만 |
|---|
| 2025.10.16 | ₩12,331 | ₩12,517 | ₩12,011 | ₩12,171 | -1.30% | 356.6만 |
|---|
| 2025.10.15 | ₩10,839 | ₩12,371 | ₩10,813 | ₩12,344 | +13.88% | 588.5만 |
|---|
| 2025.10.14 | ₩10,613 | ₩10,986 | ₩10,573 | ₩10,813 | +1.88% | 183.8만 |
|---|
| 2025.10.13 | ₩10,573 | ₩10,786 | ₩10,360 | ₩10,586 | +0.13% | 154.2만 |
|---|
| 2025.10.10 | ₩10,906 | ₩10,933 | ₩10,480 | ₩10,640 | -2.44% | 218.7만 |
|---|