시장 데이터를 불러오는 중
전체 종목
엑사젠 과거 주가
Exagen Inc. - Common Stock · XGN · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Exagen Inc. - Common Stock · XGN · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,928 | ₩11,436 | ₩10,674 | ₩11,262 | +3.06% | 25.1만 |
| 2026.10.08 | ₩11,022 | ₩11,035 | ₩10,674 | ₩10,928 | -0.85% | 36.2만 |
| 2026.10.07 | ₩10,674 | ₩11,182 | ₩10,554 | ₩11,102 | +4.01% | 23.5만 |
| 2026.10.06 | ₩11,410 | ₩11,637 | ₩10,821 | ₩10,955 | -3.99% | 27.2만 |
| 2026.10.05 | ₩11,249 | ₩11,416 | ₩10,721 | ₩11,316 | +0.59% | 29.2만 |
| 2026.10.02 | ₩10,687 | ₩10,968 | ₩10,406 | ₩10,928 | +2.25% | 61.7만 |
| 2026.10.01 | ₩10,875 | ₩11,035 | ₩10,446 | ₩10,554 | -2.95% | 40.2만 |
| 2026.09.30 | ₩11,222 | ₩11,249 | ₩10,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,875 |
| -3.10% |
| 21.4만 |
| 2026.09.29 | ₩11,436 | ₩11,450 | ₩11,022 | ₩11,102 | -2.92% | 21.8만 |
|---|
| 2026.09.28 | ₩11,570 | ₩11,624 | ₩11,303 | ₩11,343 | -1.97% | 23.1만 |
|---|
| 2026.09.25 | ₩11,804 | ₩11,891 | ₩11,510 | ₩11,664 | -1.19% | 28.2만 |
|---|
| 2026.09.24 | ₩11,289 | ₩11,851 | ₩11,075 | ₩11,690 | +3.55% | 34.1만 |
|---|
| 2026.09.23 | ₩11,731 | ₩11,731 | ₩11,035 | ₩11,436 | -2.51% | 38.4만 |
|---|
| 2026.09.22 | ₩11,650 | ₩11,878 | ₩11,403 | ₩11,690 | +0.34% | 26.4만 |
|---|
| 2026.09.21 | ₩11,490 | ₩11,637 | ₩11,182 | ₩11,530 | +0.35% | 36.1만 |
|---|
| 2026.09.18 | ₩10,527 | ₩11,262 | ₩10,527 | ₩11,249 | +6.86% | 35.2만 |
|---|
| 2026.09.17 | ₩10,554 | ₩10,701 | ₩10,232 | ₩10,527 | -0.25% | 19.5만 |
|---|
| 2026.09.16 | ₩10,112 | ₩10,624 | ₩10,112 | ₩10,406 | +2.91% | 33만 |
|---|
| 2026.09.15 | ₩9,791 | ₩10,293 | ₩9,791 | ₩10,018 | +2.32% | 22.2만 |
|---|
| 2026.09.14 | ₩9,323 | ₩9,865 | ₩9,243 | ₩9,831 | +5.45% | 19.3만 |
|---|
| 2026.09.11 | ₩9,497 | ₩9,751 | ₩9,363 | ₩9,403 | -0.99% | 47.7만 |
|---|
| 2026.09.10 | ₩9,644 | ₩9,818 | ₩9,136 | ₩9,323 | -3.33% | 19.8만 |
|---|
| 2026.09.09 | ₩9,778 | ₩9,925 | ₩9,605 | ₩9,778 | 0.00% | 14.9만 |
|---|
| 2026.09.08 | ₩10,045 | ₩10,072 | ₩9,644 | ₩9,764 | -2.80% | 15.2만 |
|---|
| 2026.09.04 | ₩9,898 | ₩10,186 | ₩9,871 | ₩10,139 | +2.43% | 13.8만 |
|---|
| 2026.09.03 | ₩10,045 | ₩10,232 | ₩9,417 | ₩10,085 | +0.40% | 29.4만 |
|---|
| 2026.09.02 | ₩9,617 | ₩10,232 | ₩9,604 | ₩10,045 | +4.45% | 24.4만 |
|---|
| 2026.09.01 | ₩9,697 | ₩9,952 | ₩9,443 | ₩9,524 | -1.79% | 18.4만 |
|---|
| 2026.08.31 | ₩9,804 | ₩9,885 | ₩9,417 | ₩9,818 | +0.14% | 35.1만 |
|---|
| 2026.08.28 | ₩10,072 | ₩10,406 | ₩9,778 | ₩9,885 | -1.86% | 24.4만 |
|---|
| 2026.08.27 | ₩10,146 | ₩10,393 | ₩9,998 | ₩10,059 | -0.86% | 16.2만 |
|---|
| 2026.08.26 | ₩10,059 | ₩10,650 | ₩9,871 | ₩10,259 | +1.99% | 23.1만 |
|---|
| 2026.08.25 | ₩10,273 | ₩10,500 | ₩10,139 | ₩10,166 | -1.04% | 19.7만 |
|---|
| 2026.08.24 | ₩10,594 | ₩10,594 | ₩10,112 | ₩10,232 | -3.41% | 30.5만 |
|---|
| 2026.08.21 | ₩10,473 | ₩10,691 | ₩10,192 | ₩10,594 | +1.15% | 25.2만 |
|---|
| 2026.08.20 | ₩9,871 | ₩10,500 | ₩9,631 | ₩10,406 | +5.42% | 57.6만 |
|---|
| 2026.08.19 | ₩8,962 | ₩9,965 | ₩8,962 | ₩9,938 | +10.90% | 47.1만 |
|---|
| 2026.08.18 | ₩8,841 | ₩9,055 | ₩8,694 | ₩8,815 | -0.30% | 23.6만 |
|---|
| 2026.08.17 | ₩8,855 | ₩9,176 | ₩8,775 | ₩8,962 | +1.21% | 73.9만 |
|---|
| 2026.08.14 | ₩8,801 | ₩8,955 | ₩8,694 | ₩8,908 | +1.22% | 15.4만 |
|---|
| 2026.08.13 | ₩8,882 | ₩9,035 | ₩8,681 | ₩8,801 | -0.90% | 32.2만 |
|---|
| 2026.08.12 | ₩9,109 | ₩9,109 | ₩8,775 | ₩8,815 | -3.23% | 22.7만 |
|---|
| 2026.08.11 | ₩8,828 | ₩9,330 | ₩8,815 | ₩9,055 | +2.58% | 30.5만 |
|---|
| 2026.08.10 | ₩9,162 | ₩9,269 | ₩8,694 | ₩8,882 | -3.07% | 30.2만 |
|---|
| 2026.08.07 | ₩8,935 | ₩9,283 | ₩8,668 | ₩9,189 | +2.84% | 43.2만 |
|---|
| 2026.08.06 | ₩8,895 | ₩9,042 | ₩8,641 | ₩8,815 | -0.90% | 39.8만 |
|---|
| 2026.08.05 | ₩8,801 | ₩9,497 | ₩8,547 | ₩8,895 | +1.06% | 122.3만 |
|---|
| 2026.08.04 | ₩7,691 | ₩9,136 | ₩7,678 | ₩8,627 | +12.17% | 274.6만 |
|---|
| 2026.08.03 | ₩6,073 | ₩6,388 | ₩6,073 | ₩6,260 | +3.08% | 21.2만 |
|---|
| 2026.07.31 | ₩6,180 | ₩6,313 | ₩5,859 | ₩6,059 | -1.95% | 10.7만 |
|---|
| 2026.07.30 | ₩5,885 | ₩6,327 | ₩5,885 | ₩6,246 | +6.14% | 9.9만 |
|---|
| 2026.07.29 | ₩5,966 | ₩6,233 | ₩5,778 | ₩5,818 | -2.47% | 18.9만 |
|---|
| 2026.07.28 | ₩5,818 | ₩6,006 | ₩5,471 | ₩5,952 | +2.30% | 27만 |
|---|
| 2026.07.27 | ₩6,340 | ₩6,541 | ₩5,765 | ₩5,885 | -7.17% | 20.2만 |
|---|
| 2026.07.24 | ₩6,688 | ₩6,835 | ₩6,220 | ₩6,260 | -6.40% | 18.7만 |
|---|
| 2026.07.23 | ₩6,447 | ₩6,744 | ₩6,220 | ₩6,621 | +2.70% | 32.8만 |
|---|
| 2026.07.22 | ₩6,514 | ₩6,741 | ₩6,414 | ₩6,608 | +1.44% | 16.3만 |
|---|
| 2026.07.21 | ₩6,394 | ₩6,668 | ₩6,158 | ₩6,501 | +1.67% | 23.4만 |
|---|
| 2026.07.20 | ₩5,912 | ₩6,608 | ₩5,912 | ₩6,260 | +5.88% | 51.3만 |
|---|
| 2026.07.17 | ₩5,564 | ₩5,956 | ₩5,444 | ₩5,872 | +5.53% | 16만 |
|---|
| 2026.07.16 | ₩5,752 | ₩5,859 | ₩5,571 | ₩5,685 | -1.16% | 16.7만 |
|---|
| 2026.07.15 | ₩5,484 | ₩5,879 | ₩5,484 | ₩5,752 | +4.88% | 17만 |
|---|
| 2026.07.14 | ₩5,524 | ₩5,665 | ₩5,417 | ₩5,471 | -0.97% | 35만 |
|---|
| 2026.07.13 | ₩5,925 | ₩5,925 | ₩5,511 | ₩5,538 | -6.55% | 28.1만 |
|---|
| 2026.07.10 | ₩6,193 | ₩6,193 | ₩5,792 | ₩5,952 | -3.89% | 9.6만 |
|---|
| 2026.07.09 | ₩5,845 | ₩6,180 | ₩5,825 | ₩6,180 | +5.72% | 18만 |
|---|
| 2026.07.08 | ₩6,340 | ₩6,362 | ₩5,818 | ₩5,832 | -8.02% | 49만 |
|---|
| 2026.07.07 | ₩5,872 | ₩6,487 | ₩5,658 | ₩6,420 | +9.34% | 28.6만 |
|---|
| 2026.07.06 | ₩6,073 | ₩6,193 | ₩5,832 | ₩5,885 | -3.08% | 14.6만 |
|---|
| 2026.07.02 | ₩6,273 | ₩6,366 | ₩5,972 | ₩6,073 | -3.20% | 12.8만 |
|---|
| 2026.07.01 | ₩6,220 | ₩6,461 | ₩6,113 | ₩6,300 | +1.29% | 8.3만 |
|---|
| 2026.06.30 | ₩6,354 | ₩6,487 | ₩6,220 | ₩6,220 | -2.11% | 19.7만 |
|---|
| 2026.06.29 | ₩6,180 | ₩6,420 | ₩6,113 | ₩6,354 | +2.81% | 15.2만 |
|---|
| 2026.06.26 | ₩6,327 | ₩6,701 | ₩6,059 | ₩6,126 | -3.17% | 40.5만 |
|---|
| 2026.06.25 | ₩6,233 | ₩6,487 | ₩6,153 | ₩6,206 | -0.43% | 18.2만 |
|---|
| 2026.06.24 | ₩5,885 | ₩6,099 | ₩5,845 | ₩6,046 | +2.73% | 12.2만 |
|---|
| 2026.06.23 | ₩5,765 | ₩6,180 | ₩5,765 | ₩5,825 | +1.04% | 10.4만 |
|---|
| 2026.06.22 | ₩6,086 | ₩6,252 | ₩5,732 | ₩5,912 | -2.86% | 25.9만 |
|---|
| 2026.06.18 | ₩5,832 | ₩6,073 | ₩5,658 | ₩6,073 | +4.13% | 30.5만 |
|---|
| 2026.06.17 | ₩6,126 | ₩6,340 | ₩5,564 | ₩5,685 | -7.21% | 43.7만 |
|---|
| 2026.06.16 | ₩6,166 | ₩6,461 | ₩6,006 | ₩6,086 | -1.30% | 23.5만 |
|---|
| 2026.06.15 | ₩6,407 | ₩6,487 | ₩6,093 | ₩6,113 | -4.59% | 15.5만 |
|---|
| 2026.06.12 | ₩5,966 | ₩6,280 | ₩5,966 | ₩6,246 | +4.71% | 14.6만 |
|---|
| 2026.06.11 | ₩5,618 | ₩6,006 | ₩5,497 | ₩5,992 | +6.67% | 13.6만 |
|---|
| 2026.06.10 | ₩5,778 | ₩6,073 | ₩5,591 | ₩5,604 | -3.01% | 16.6만 |
|---|
| 2026.06.09 | ₩5,685 | ₩6,019 | ₩5,551 | ₩5,765 | +1.41% | 30.2만 |
|---|
| 2026.06.08 | ₩5,925 | ₩6,126 | ₩5,604 | ₩5,618 | -5.19% | 25.8만 |
|---|
| 2026.06.05 | ₩6,260 | ₩6,260 | ₩5,685 | ₩5,738 | -8.33% | 37.1만 |
|---|
| 2026.06.04 | ₩5,966 | ₩6,605 | ₩5,887 | ₩6,407 | +7.40% | 24.6만 |
|---|
| 2026.06.03 | ₩6,501 | ₩6,608 | ₩6,006 | ₩6,073 | -6.58% | 28.5만 |
|---|
| 2026.06.02 | ₩7,089 | ₩7,089 | ₩6,440 | ₩6,447 | -9.06% | 60.1만 |
|---|
| 2026.06.01 | ₩6,902 | ₩7,424 | ₩6,688 | ₩7,156 | +3.68% | 110.3만 |
|---|
| 2026.05.29 | ₩6,768 | ₩6,835 | ₩6,461 | ₩6,661 | -1.58% | 35만 |
|---|
| 2026.05.28 | ₩6,822 | ₩6,915 | ₩6,420 | ₩6,795 | -0.39% | 45.6만 |
|---|
| 2026.05.27 | ₩6,166 | ₩6,915 | ₩6,119 | ₩6,701 | +8.68% | 113.1만 |
|---|
| 2026.05.26 | ₩5,711 | ₩6,273 | ₩5,711 | ₩6,180 | +8.20% | 41.2만 |
|---|
| 2026.05.22 | ₩5,752 | ₩5,792 | ₩5,497 | ₩5,698 | -0.93% | 38.7만 |
|---|
| 2026.05.21 | ₩5,043 | ₩5,738 | ₩5,043 | ₩5,711 | +13.26% | 45.8만 |
|---|
| 2026.05.20 | ₩5,043 | ₩5,136 | ₩4,815 | ₩5,123 | +1.59% | 20.2만 |
|---|
| 2026.05.19 | ₩4,601 | ₩5,136 | ₩4,414 | ₩4,989 | +8.43% | 52.2만 |
|---|
| 2026.05.18 | ₩4,842 | ₩4,989 | ₩4,548 | ₩4,668 | -3.59% | 34.3만 |
|---|
| 2026.05.15 | ₩5,016 | ₩5,150 | ₩4,829 | ₩4,869 | -2.93% | 29.1만 |
|---|
| 2026.05.14 | ₩4,641 | ₩5,176 | ₩4,482 | ₩5,150 | +10.95% | 38.5만 |
|---|
| 2026.05.13 | ₩4,976 | ₩5,009 | ₩4,588 | ₩4,641 | -6.72% | 29.8만 |
|---|
| 2026.05.12 | ₩5,431 | ₩5,431 | ₩4,668 | ₩4,962 | -8.62% | 87.8만 |
|---|
| 2026.05.11 | ₩4,494 | ₩5,524 | ₩4,120 | ₩5,324 | +18.45% | 624.3만 |
|---|
| 2026.05.08 | ₩3,946 | ₩3,999 | ₩3,772 | ₩3,946 | 0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩4,146 | ₩4,180 | ₩3,879 | ₩3,932 | -5.16% | 25.6만 |
|---|
| 2026.05.06 | ₩4,227 | ₩4,254 | ₩4,039 | ₩4,133 | -2.22% | 25.2만 |
|---|
| 2026.05.05 | ₩4,200 | ₩4,347 | ₩4,053 | ₩4,133 | -1.59% | 24.9만 |
|---|
| 2026.05.04 | ₩4,066 | ₩4,193 | ₩4,026 | ₩4,146 | +1.97% | 25만 |
|---|
| 2026.05.01 | ₩3,906 | ₩4,213 | ₩3,825 | ₩4,093 | +4.79% | 39.6만 |
|---|
| 2026.04.30 | ₩3,692 | ₩3,919 | ₩3,652 | ₩3,879 | +5.07% | 30.9만 |
|---|
| 2026.04.29 | ₩3,652 | ₩3,765 | ₩3,545 | ₩3,692 | +1.10% | 29.2만 |
|---|
| 2026.04.28 | ₩3,665 | ₩3,765 | ₩3,558 | ₩3,652 | -0.36% | 9.3만 |
|---|
| 2026.04.27 | ₩3,598 | ₩3,779 | ₩3,598 | ₩3,665 | +1.86% | 22.5만 |
|---|
| 2026.04.24 | ₩3,585 | ₩3,665 | ₩3,504 | ₩3,611 | +0.75% | 8.6만 |
|---|
| 2026.04.23 | ₩3,799 | ₩3,852 | ₩3,558 | ₩3,585 | -5.63% | 18.6만 |
|---|
| 2026.04.22 | ₩3,892 | ₩3,903 | ₩3,625 | ₩3,839 | -1.37% | 15.5만 |
|---|
| 2026.04.21 | ₩4,013 | ₩4,105 | ₩3,892 | ₩3,892 | -3.00% | 14만 |
|---|
| 2026.04.20 | ₩4,120 | ₩4,146 | ₩3,932 | ₩3,999 | -2.92% | 21만 |
|---|
| 2026.04.17 | ₩4,093 | ₩4,334 | ₩4,093 | ₩4,120 | +0.65% | 22.4만 |
|---|
| 2026.04.16 | ₩4,160 | ₩4,187 | ₩3,993 | ₩4,080 | -1.93% | 15.9만 |
|---|
| 2026.04.15 | ₩4,080 | ₩4,252 | ₩3,999 | ₩4,106 | +0.66% | 22만 |
|---|
| 2026.04.14 | ₩4,013 | ₩4,146 | ₩3,973 | ₩4,066 | +1.33% | 25.7만 |
|---|
| 2026.04.13 | ₩4,053 | ₩4,120 | ₩3,932 | ₩3,973 | -1.98% | 14만 |
|---|
| 2026.04.10 | ₩4,146 | ₩4,394 | ₩4,039 | ₩4,053 | -2.26% | 37만 |
|---|
| 2026.04.09 | ₩4,120 | ₩4,267 | ₩4,039 | ₩4,133 | +0.32% | 24.2만 |
|---|
| 2026.04.08 | ₩4,120 | ₩4,213 | ₩3,959 | ₩4,120 | 0.00% | 14.9만 |
|---|
| 2026.04.07 | ₩4,106 | ₩4,133 | ₩3,946 | ₩4,013 | -2.28% | 12.8만 |
|---|
| 2026.04.06 | ₩4,106 | ₩4,347 | ₩4,106 | ₩4,120 | +0.33% | 16.2만 |
|---|
| 2026.04.02 | ₩3,919 | ₩4,126 | ₩3,892 | ₩4,093 | +4.44% | 10.6만 |
|---|
| 2026.04.01 | ₩4,039 | ₩4,173 | ₩3,959 | ₩4,026 | -0.33% | 18.8만 |
|---|
| 2026.03.31 | ₩3,598 | ₩4,046 | ₩3,551 | ₩4,013 | +11.52% | 19만 |
|---|
| 2026.03.30 | ₩3,598 | ₩3,718 | ₩3,464 | ₩3,545 | -1.49% | 14.1만 |
|---|
| 2026.03.27 | ₩3,705 | ₩3,718 | ₩3,518 | ₩3,585 | -3.25% | 27만 |
|---|
| 2026.03.26 | ₩3,799 | ₩3,932 | ₩3,678 | ₩3,732 | -1.76% | 10.8만 |
|---|
| 2026.03.25 | ₩3,732 | ₩3,959 | ₩3,732 | ₩3,852 | +3.23% | 14.4만 |
|---|
| 2026.03.24 | ₩3,785 | ₩3,852 | ₩3,545 | ₩3,665 | -3.18% | 33.9만 |
|---|
| 2026.03.23 | ₩3,812 | ₩3,919 | ₩3,752 | ₩3,812 | 0.00% | 21.5만 |
|---|
| 2026.03.20 | ₩3,959 | ₩4,287 | ₩3,678 | ₩3,718 | -6.08% | 38.2만 |
|---|
| 2026.03.19 | ₩3,973 | ₩4,093 | ₩3,852 | ₩3,973 | 0.00% | 48.8만 |
|---|
| 2026.03.18 | ₩4,200 | ₩4,240 | ₩4,013 | ₩4,039 | -3.82% | 30.7만 |
|---|
| 2026.03.17 | ₩4,227 | ₩4,401 | ₩4,187 | ₩4,240 | +0.32% | 38.3만 |
|---|
| 2026.03.16 | ₩4,106 | ₩4,320 | ₩4,106 | ₩4,227 | +2.93% | 18.7만 |
|---|
| 2026.03.13 | ₩4,227 | ₩4,280 | ₩4,039 | ₩4,106 | -2.85% | 15.5만 |
|---|
| 2026.03.12 | ₩4,080 | ₩4,227 | ₩3,966 | ₩4,227 | +3.61% | 25.5만 |
|---|
| 2026.03.11 | ₩4,240 | ₩4,355 | ₩4,080 | ₩4,160 | -1.89% | 41.4만 |
|---|
| 2026.03.10 | ₩4,548 | ₩5,065 | ₩3,892 | ₩4,347 | -4.41% | 92.6만 |
|---|
| 2026.03.09 | ₩4,334 | ₩4,548 | ₩4,334 | ₩4,521 | +4.32% | 23.7만 |
|---|
| 2026.03.06 | ₩4,200 | ₩4,414 | ₩4,200 | ₩4,401 | +4.78% | 21.7만 |
|---|
| 2026.03.05 | ₩4,722 | ₩4,802 | ₩4,039 | ₩4,307 | -8.78% | 84.6만 |
|---|
| 2026.03.04 | ₩4,615 | ₩5,056 | ₩4,481 | ₩4,802 | +4.06% | 33.6만 |
|---|
| 2026.03.03 | ₩4,682 | ₩4,682 | ₩4,454 | ₩4,588 | -2.00% | 18.9만 |
|---|
| 2026.03.02 | ₩4,842 | ₩4,875 | ₩4,588 | ₩4,748 | -1.93% | 16만 |
|---|
| 2026.02.27 | ₩5,003 | ₩5,083 | ₩4,695 | ₩4,842 | -3.21% | 19.3만 |
|---|
| 2026.02.26 | ₩5,056 | ₩5,110 | ₩4,708 | ₩5,083 | +0.53% | 25.6만 |
|---|
| 2026.02.25 | ₩4,936 | ₩5,217 | ₩4,842 | ₩5,083 | +2.98% | 28.6만 |
|---|
| 2026.02.24 | ₩4,949 | ₩5,350 | ₩4,696 | ₩4,936 | -0.27% | 39.1만 |
|---|
| 2026.02.23 | ₩4,575 | ₩5,123 | ₩4,280 | ₩4,949 | +8.19% | 62.6만 |
|---|
| 2026.02.20 | ₩4,334 | ₩4,587 | ₩4,240 | ₩4,561 | +5.25% | 55.7만 |
|---|
| 2026.02.19 | ₩4,294 | ₩4,414 | ₩4,274 | ₩4,374 | +1.87% | 11.3만 |
|---|
| 2026.02.18 | ₩4,414 | ₩4,510 | ₩4,374 | ₩4,387 | -0.61% | 14.1만 |
|---|
| 2026.02.17 | ₩4,307 | ₩4,508 | ₩4,213 | ₩4,427 | +2.80% | 23.4만 |
|---|
| 2026.02.13 | ₩4,561 | ₩4,561 | ₩4,320 | ₩4,387 | -3.81% | 23.6만 |
|---|
| 2026.02.12 | ₩4,401 | ₩4,454 | ₩4,254 | ₩4,334 | -1.52% | 36.8만 |
|---|
| 2026.02.11 | ₩4,682 | ₩4,682 | ₩4,334 | ₩4,414 | -5.71% | 37.1만 |
|---|
| 2026.02.10 | ₩4,534 | ₩4,936 | ₩4,501 | ₩4,682 | +3.24% | 40.5만 |
|---|
| 2026.02.09 | ₩4,708 | ₩4,708 | ₩4,414 | ₩4,508 | -4.26% | 34만 |
|---|
| 2026.02.06 | ₩4,575 | ₩4,862 | ₩4,508 | ₩4,695 | +2.63% | 58.2만 |
|---|
| 2026.02.05 | ₩4,641 | ₩4,748 | ₩4,441 | ₩4,494 | -3.17% | 50.3만 |
|---|
| 2026.02.04 | ₩4,936 | ₩4,989 | ₩4,561 | ₩4,695 | -4.88% | 101.6만 |
|---|
| 2026.02.03 | ₩5,123 | ₩5,317 | ₩4,849 | ₩4,962 | -3.13% | 44.2만 |
|---|
| 2026.02.02 | ₩4,869 | ₩5,364 | ₩4,789 | ₩5,123 | +5.22% | 71.4만 |
|---|
| 2026.01.30 | ₩5,283 | ₩5,283 | ₩4,715 | ₩4,922 | -6.84% | 135.8만 |
|---|
| 2026.01.29 | ₩5,417 | ₩5,497 | ₩5,136 | ₩5,283 | -2.47% | 38.9만 |
|---|
| 2026.01.28 | ₩5,792 | ₩5,792 | ₩5,377 | ₩5,431 | -6.24% | 35.7만 |
|---|
| 2026.01.27 | ₩5,925 | ₩6,066 | ₩5,678 | ₩5,765 | -2.71% | 48.8만 |
|---|
| 2026.01.26 | ₩6,153 | ₩6,273 | ₩5,752 | ₩5,899 | -4.13% | 73.6만 |
|---|
| 2026.01.23 | ₩6,501 | ₩6,568 | ₩6,059 | ₩6,153 | -5.35% | 46만 |
|---|
| 2026.01.22 | ₩6,340 | ₩6,755 | ₩6,313 | ₩6,541 | +3.16% | 79.3만 |
|---|
| 2026.01.21 | ₩6,327 | ₩6,527 | ₩5,899 | ₩6,327 | 0.00% | 77.2만 |
|---|
| 2026.01.20 | ₩6,193 | ₩6,420 | ₩5,966 | ₩6,340 | +2.38% | 82.8만 |
|---|
| 2026.01.16 | ₩6,461 | ₩6,755 | ₩6,246 | ₩6,273 | -2.90% | 56.3만 |
|---|
| 2026.01.15 | ₩6,808 | ₩6,808 | ₩6,447 | ₩6,461 | -5.11% | 50.4만 |
|---|
| 2026.01.14 | ₩6,889 | ₩7,143 | ₩6,359 | ₩6,808 | -1.17% | 245.5만 |
|---|
| 2026.01.13 | ₩7,945 | ₩8,092 | ₩6,875 | ₩6,889 | -13.30% | 98.1만 |
|---|
| 2026.01.12 | ₩8,454 | ₩8,841 | ₩7,898 | ₩7,959 | -5.85% | 92.3만 |
|---|
| 2026.01.09 | ₩8,346 | ₩9,029 | ₩7,945 | ₩8,480 | +1.60% | 43.8만 |
|---|
| 2026.01.08 | ₩7,972 | ₩8,387 | ₩7,972 | ₩8,253 | +3.52% | 22.1만 |
|---|
| 2026.01.07 | ₩8,159 | ₩8,293 | ₩7,965 | ₩8,052 | -1.31% | 30.1만 |
|---|
| 2026.01.06 | ₩8,106 | ₩8,902 | ₩7,825 | ₩8,146 | +0.50% | 49.3만 |
|---|
| 2026.01.05 | ₩8,052 | ₩8,052 | ₩7,678 | ₩7,959 | -1.16% | 31.7만 |
|---|
| 2026.01.02 | ₩8,186 | ₩8,420 | ₩7,852 | ₩8,079 | -1.31% | 24.6만 |
|---|
| 2025.12.31 | ₩8,066 | ₩8,199 | ₩7,932 | ₩8,132 | +0.83% | 106.7만 |
|---|
| 2025.12.30 | ₩7,959 | ₩8,206 | ₩7,811 | ₩8,039 | +1.01% | 29.9만 |
|---|
| 2025.12.29 | ₩8,173 | ₩8,213 | ₩7,972 | ₩7,999 | -2.13% | 21.7만 |
|---|
| 2025.12.26 | ₩8,306 | ₩8,478 | ₩8,025 | ₩8,199 | -1.29% | 22.7만 |
|---|
| 2025.12.24 | ₩8,293 | ₩8,373 | ₩7,932 | ₩8,280 | -0.16% | 34.9만 |
|---|
| 2025.12.23 | ₩8,828 | ₩8,855 | ₩8,280 | ₩8,454 | -4.24% | 50.6만 |
|---|
| 2025.12.22 | ₩8,520 | ₩9,096 | ₩8,293 | ₩8,868 | +4.08% | 33.5만 |
|---|
| 2025.12.19 | ₩8,681 | ₩8,841 | ₩8,520 | ₩8,601 | -0.92% | 26.9만 |
|---|
| 2025.12.18 | ₩8,748 | ₩9,069 | ₩8,614 | ₩8,654 | -1.07% | 24.9만 |
|---|
| 2025.12.17 | ₩8,989 | ₩9,116 | ₩8,520 | ₩8,574 | -4.61% | 31만 |
|---|
| 2025.12.16 | ₩9,376 | ₩9,410 | ₩8,989 | ₩9,029 | -3.71% | 17.4만 |
|---|
| 2025.12.15 | ₩9,550 | ₩9,550 | ₩9,182 | ₩9,403 | -1.54% | 20.8만 |
|---|
| 2025.12.12 | ₩9,617 | ₩9,751 | ₩9,403 | ₩9,510 | -1.11% | 22.7만 |
|---|
| 2025.12.11 | ₩9,550 | ₩9,722 | ₩9,285 | ₩9,644 | +0.98% | 19만 |
|---|
| 2025.12.10 | ₩9,350 | ₩9,804 | ₩9,283 | ₩9,550 | +2.15% | 19.2만 |
|---|
| 2025.12.09 | ₩9,363 | ₩9,564 | ₩9,283 | ₩9,390 | +0.29% | 26.8만 |
|---|
| 2025.12.08 | ₩9,738 | ₩9,838 | ₩9,323 | ₩9,350 | -3.98% | 27.8만 |
|---|
| 2025.12.05 | ₩10,032 | ₩10,139 | ₩9,604 | ₩9,631 | -4.00% | 15만 |
|---|
| 2025.12.04 | ₩9,631 | ₩10,159 | ₩9,564 | ₩10,018 | +4.03% | 15.7만 |
|---|
| 2025.12.03 | ₩9,510 | ₩9,764 | ₩9,376 | ₩9,738 | +2.39% | 25만 |
|---|
| 2025.12.02 | ₩10,045 | ₩10,072 | ₩9,430 | ₩9,497 | -5.46% | 34.1만 |
|---|
| 2025.12.01 | ₩10,433 | ₩10,520 | ₩9,965 | ₩10,032 | -3.85% | 32.4만 |
|---|
| 2025.11.28 | ₩10,433 | ₩10,614 | ₩10,330 | ₩10,567 | +1.28% | 18.7만 |
|---|
| 2025.11.26 | ₩10,232 | ₩10,513 | ₩10,219 | ₩10,353 | +1.18% | 22.3만 |
|---|
| 2025.11.25 | ₩10,166 | ₩10,353 | ₩10,079 | ₩10,299 | +1.32% | 27만 |
|---|
| 2025.11.24 | ₩10,166 | ₩10,226 | ₩9,965 | ₩10,112 | -0.53% | 45.4만 |
|---|
| 2025.11.21 | ₩10,420 | ₩10,500 | ₩10,085 | ₩10,179 | -2.31% | 22만 |
|---|
| 2025.11.20 | ₩10,714 | ₩11,169 | ₩10,299 | ₩10,393 | -3.00% | 28.5만 |
|---|
| 2025.11.19 | ₩11,022 | ₩11,142 | ₩10,540 | ₩10,580 | -4.00% | 31.7만 |
|---|
| 2025.11.18 | ₩11,089 | ₩11,436 | ₩10,915 | ₩10,982 | -0.97% | 29.1만 |
|---|
| 2025.11.17 | ₩12,052 | ₩12,105 | ₩11,035 | ₩11,329 | -5.99% | 118.8만 |
|---|
| 2025.11.14 | ₩12,292 | ₩12,413 | ₩11,918 | ₩12,052 | -1.96% | 36.9만 |
|---|
| 2025.11.13 | ₩12,801 | ₩13,021 | ₩12,373 | ₩12,506 | -2.30% | 52.3만 |
|---|
| 2025.11.12 | ₩12,346 | ₩12,975 | ₩12,346 | ₩12,827 | +3.90% | 27.1만 |
|---|
| 2025.11.11 | ₩12,587 | ₩12,627 | ₩12,292 | ₩12,332 | -2.02% | 32.2만 |
|---|
| 2025.11.10 | ₩13,135 | ₩13,737 | ₩12,613 | ₩12,654 | -3.67% | 53.4만 |
|---|
| 2025.11.07 | ₩13,643 | ₩13,918 | ₩12,359 | ₩12,787 | -6.27% | 68.4만 |
|---|
| 2025.11.06 | ₩13,576 | ₩14,479 | ₩13,576 | ₩13,884 | +2.27% | 53.9만 |
|---|
| 2025.11.05 | ₩14,499 | ₩14,499 | ₩12,814 | ₩13,817 | -4.70% | 141.7만 |
|---|
| 2025.11.04 | ₩14,820 | ₩15,382 | ₩14,045 | ₩14,406 | -2.80% | 91.1만 |
|---|
| 2025.11.03 | ₩15,717 | ₩15,944 | ₩15,583 | ₩15,824 | +0.68% | 36.3만 |
|---|
| 2025.10.31 | ₩15,730 | ₩15,810 | ₩15,489 | ₩15,610 | -0.77% | 10.2만 |
|---|
| 2025.10.30 | ₩15,717 | ₩15,870 | ₩15,623 | ₩15,730 | +0.09% | 12.3만 |
|---|
| 2025.10.29 | ₩15,864 | ₩15,917 | ₩15,596 | ₩15,850 | -0.08% | 17.6만 |
|---|
| 2025.10.28 | ₩15,997 | ₩16,024 | ₩15,489 | ₩15,904 | -0.59% | 17.9만 |
|---|
| 2025.10.27 | ₩16,198 | ₩16,359 | ₩15,837 | ₩15,931 | -1.65% | 23.2만 |
|---|
| 2025.10.24 | ₩16,011 | ₩16,064 | ₩15,877 | ₩15,997 | -0.08% | 20.6만 |
|---|
| 2025.10.23 | ₩15,757 | ₩16,064 | ₩15,706 | ₩15,944 | +1.19% | 18만 |
|---|
| 2025.10.22 | ₩15,676 | ₩15,717 | ₩15,489 | ₩15,717 | +0.26% | 24.5만 |
|---|
| 2025.10.21 | ₩15,676 | ₩15,850 | ₩15,516 | ₩15,636 | -0.26% | 20.4만 |
|---|
| 2025.10.20 | ₩15,623 | ₩15,743 | ₩15,208 | ₩15,676 | +0.34% | 20만 |
|---|
| 2025.10.17 | ₩15,717 | ₩15,737 | ₩15,182 | ₩15,436 | -1.79% | 18.1만 |
|---|
| 2025.10.16 | ₩15,971 | ₩16,038 | ₩15,569 | ₩15,743 | -1.42% | 21.1만 |
|---|
| 2025.10.15 | ₩15,583 | ₩16,038 | ₩15,462 | ₩15,944 | +2.32% | 32.9만 |
|---|
| 2025.10.14 | ₩15,048 | ₩15,717 | ₩14,794 | ₩15,436 | +2.58% | 66.2만 |
|---|
| 2025.10.13 | ₩14,713 | ₩14,800 | ₩14,419 | ₩14,767 | +0.36% | 21.9만 |
|---|
| 2025.10.10 | ₩14,740 | ₩14,993 | ₩14,419 | ₩14,647 | -0.64% | 20.4만 |
|---|