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 | ₩10,904 | ₩11,412 | ₩10,651 | ₩11,238 | +3.06% | 25.1만 |
| 2026.10.08 | ₩10,998 | ₩11,011 | ₩10,651 | ₩10,904 | -0.85% | 36.2만 |
| 2026.10.07 | ₩10,651 | ₩11,158 | ₩10,531 | ₩11,078 | +4.01% | 23.5만 |
| 2026.10.06 | ₩11,385 | ₩11,612 | ₩10,798 | ₩10,931 | -3.99% | 27.2만 |
| 2026.10.05 | ₩11,225 | ₩11,391 | ₩10,697 | ₩11,291 | +0.59% | 29.2만 |
| 2026.10.02 | ₩10,664 | ₩10,944 | ₩10,384 | ₩10,904 | +2.25% | 61.7만 |
| 2026.10.01 | ₩10,851 | ₩11,011 | ₩10,424 | ₩10,531 | -2.95% | 40.2만 |
| 2026.09.30 | ₩11,198 | ₩11,225 | ₩10,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,851 |
| -3.10% |
| 21.4만 |
| 2026.09.29 | ₩11,412 | ₩11,425 | ₩10,998 | ₩11,078 | -2.92% | 21.8만 |
|---|
| 2026.09.28 | ₩11,545 | ₩11,598 | ₩11,278 | ₩11,318 | -1.97% | 23.1만 |
|---|
| 2026.09.25 | ₩11,779 | ₩11,865 | ₩11,485 | ₩11,638 | -1.19% | 28.2만 |
|---|
| 2026.09.24 | ₩11,265 | ₩11,825 | ₩11,051 | ₩11,665 | +3.55% | 34.1만 |
|---|
| 2026.09.23 | ₩11,705 | ₩11,705 | ₩11,011 | ₩11,412 | -2.51% | 38.4만 |
|---|
| 2026.09.22 | ₩11,625 | ₩11,852 | ₩11,378 | ₩11,665 | +0.34% | 26.4만 |
|---|
| 2026.09.21 | ₩11,465 | ₩11,612 | ₩11,158 | ₩11,505 | +0.35% | 36.1만 |
|---|
| 2026.09.18 | ₩10,504 | ₩11,238 | ₩10,504 | ₩11,225 | +6.86% | 35.2만 |
|---|
| 2026.09.17 | ₩10,531 | ₩10,677 | ₩10,210 | ₩10,504 | -0.25% | 19.5만 |
|---|
| 2026.09.16 | ₩10,090 | ₩10,601 | ₩10,090 | ₩10,384 | +2.91% | 33만 |
|---|
| 2026.09.15 | ₩9,770 | ₩10,270 | ₩9,770 | ₩9,997 | +2.32% | 22.2만 |
|---|
| 2026.09.14 | ₩9,303 | ₩9,843 | ₩9,223 | ₩9,810 | +5.45% | 19.3만 |
|---|
| 2026.09.11 | ₩9,476 | ₩9,730 | ₩9,343 | ₩9,383 | -0.99% | 47.7만 |
|---|
| 2026.09.10 | ₩9,623 | ₩9,797 | ₩9,116 | ₩9,303 | -3.33% | 19.8만 |
|---|
| 2026.09.09 | ₩9,757 | ₩9,903 | ₩9,584 | ₩9,757 | 0.00% | 14.9만 |
|---|
| 2026.09.08 | ₩10,023 | ₩10,050 | ₩9,623 | ₩9,743 | -2.80% | 15.2만 |
|---|
| 2026.09.04 | ₩9,877 | ₩10,164 | ₩9,850 | ₩10,117 | +2.43% | 13.8만 |
|---|
| 2026.09.03 | ₩10,023 | ₩10,210 | ₩9,396 | ₩10,063 | +0.40% | 29.4만 |
|---|
| 2026.09.02 | ₩9,596 | ₩10,210 | ₩9,583 | ₩10,023 | +4.45% | 24.4만 |
|---|
| 2026.09.01 | ₩9,676 | ₩9,930 | ₩9,423 | ₩9,503 | -1.79% | 18.4만 |
|---|
| 2026.08.31 | ₩9,783 | ₩9,863 | ₩9,396 | ₩9,797 | +0.14% | 35.1만 |
|---|
| 2026.08.28 | ₩10,050 | ₩10,384 | ₩9,757 | ₩9,863 | -1.86% | 24.4만 |
|---|
| 2026.08.27 | ₩10,124 | ₩10,370 | ₩9,977 | ₩10,037 | -0.86% | 16.2만 |
|---|
| 2026.08.26 | ₩10,037 | ₩10,627 | ₩9,850 | ₩10,237 | +1.99% | 23.1만 |
|---|
| 2026.08.25 | ₩10,250 | ₩10,477 | ₩10,117 | ₩10,144 | -1.04% | 19.7만 |
|---|
| 2026.08.24 | ₩10,571 | ₩10,571 | ₩10,090 | ₩10,210 | -3.41% | 30.5만 |
|---|
| 2026.08.21 | ₩10,451 | ₩10,668 | ₩10,170 | ₩10,571 | +1.15% | 25.2만 |
|---|
| 2026.08.20 | ₩9,850 | ₩10,477 | ₩9,610 | ₩10,384 | +5.42% | 57.6만 |
|---|
| 2026.08.19 | ₩8,942 | ₩9,943 | ₩8,942 | ₩9,917 | +10.90% | 47.1만 |
|---|
| 2026.08.18 | ₩8,822 | ₩9,036 | ₩8,675 | ₩8,796 | -0.30% | 23.6만 |
|---|
| 2026.08.17 | ₩8,836 | ₩9,156 | ₩8,756 | ₩8,942 | +1.21% | 73.9만 |
|---|
| 2026.08.14 | ₩8,782 | ₩8,936 | ₩8,675 | ₩8,889 | +1.22% | 15.4만 |
|---|
| 2026.08.13 | ₩8,862 | ₩9,016 | ₩8,662 | ₩8,782 | -0.90% | 32.2만 |
|---|
| 2026.08.12 | ₩9,089 | ₩9,089 | ₩8,756 | ₩8,796 | -3.23% | 22.7만 |
|---|
| 2026.08.11 | ₩8,809 | ₩9,309 | ₩8,796 | ₩9,036 | +2.58% | 30.5만 |
|---|
| 2026.08.10 | ₩9,143 | ₩9,249 | ₩8,675 | ₩8,862 | -3.07% | 30.2만 |
|---|
| 2026.08.07 | ₩8,916 | ₩9,263 | ₩8,649 | ₩9,169 | +2.84% | 43.2만 |
|---|
| 2026.08.06 | ₩8,876 | ₩9,022 | ₩8,622 | ₩8,796 | -0.90% | 39.8만 |
|---|
| 2026.08.05 | ₩8,782 | ₩9,476 | ₩8,529 | ₩8,876 | +1.06% | 122.3만 |
|---|
| 2026.08.04 | ₩7,674 | ₩9,116 | ₩7,661 | ₩8,609 | +12.17% | 274.6만 |
|---|
| 2026.08.03 | ₩6,059 | ₩6,374 | ₩6,059 | ₩6,246 | +3.08% | 21.2만 |
|---|
| 2026.07.31 | ₩6,166 | ₩6,300 | ₩5,846 | ₩6,046 | -1.95% | 10.7만 |
|---|
| 2026.07.30 | ₩5,873 | ₩6,313 | ₩5,873 | ₩6,233 | +6.14% | 9.9만 |
|---|
| 2026.07.29 | ₩5,953 | ₩6,220 | ₩5,766 | ₩5,806 | -2.47% | 18.9만 |
|---|
| 2026.07.28 | ₩5,806 | ₩5,993 | ₩5,459 | ₩5,939 | +2.30% | 27만 |
|---|
| 2026.07.27 | ₩6,326 | ₩6,527 | ₩5,752 | ₩5,873 | -7.17% | 20.2만 |
|---|
| 2026.07.24 | ₩6,673 | ₩6,820 | ₩6,206 | ₩6,246 | -6.40% | 18.7만 |
|---|
| 2026.07.23 | ₩6,433 | ₩6,729 | ₩6,206 | ₩6,607 | +2.70% | 32.8만 |
|---|
| 2026.07.22 | ₩6,500 | ₩6,727 | ₩6,400 | ₩6,593 | +1.44% | 16.3만 |
|---|
| 2026.07.21 | ₩6,380 | ₩6,653 | ₩6,145 | ₩6,487 | +1.67% | 23.4만 |
|---|
| 2026.07.20 | ₩5,899 | ₩6,593 | ₩5,899 | ₩6,246 | +5.88% | 51.3만 |
|---|
| 2026.07.17 | ₩5,552 | ₩5,943 | ₩5,432 | ₩5,859 | +5.53% | 16만 |
|---|
| 2026.07.16 | ₩5,739 | ₩5,846 | ₩5,559 | ₩5,672 | -1.16% | 16.7만 |
|---|
| 2026.07.15 | ₩5,472 | ₩5,866 | ₩5,472 | ₩5,739 | +4.88% | 17만 |
|---|
| 2026.07.14 | ₩5,512 | ₩5,652 | ₩5,405 | ₩5,459 | -0.97% | 35만 |
|---|
| 2026.07.13 | ₩5,913 | ₩5,913 | ₩5,499 | ₩5,526 | -6.55% | 28.1만 |
|---|
| 2026.07.10 | ₩6,180 | ₩6,180 | ₩5,779 | ₩5,939 | -3.89% | 9.6만 |
|---|
| 2026.07.09 | ₩5,833 | ₩6,166 | ₩5,813 | ₩6,166 | +5.72% | 18만 |
|---|
| 2026.07.08 | ₩6,326 | ₩6,348 | ₩5,806 | ₩5,819 | -8.02% | 49만 |
|---|
| 2026.07.07 | ₩5,859 | ₩6,473 | ₩5,646 | ₩6,406 | +9.34% | 28.6만 |
|---|
| 2026.07.06 | ₩6,059 | ₩6,180 | ₩5,819 | ₩5,873 | -3.08% | 14.6만 |
|---|
| 2026.07.02 | ₩6,260 | ₩6,352 | ₩5,959 | ₩6,059 | -3.20% | 12.8만 |
|---|
| 2026.07.01 | ₩6,206 | ₩6,447 | ₩6,099 | ₩6,286 | +1.29% | 8.3만 |
|---|
| 2026.06.30 | ₩6,340 | ₩6,473 | ₩6,206 | ₩6,206 | -2.11% | 19.7만 |
|---|
| 2026.06.29 | ₩6,166 | ₩6,406 | ₩6,099 | ₩6,340 | +2.81% | 15.2만 |
|---|
| 2026.06.26 | ₩6,313 | ₩6,687 | ₩6,046 | ₩6,113 | -3.17% | 40.5만 |
|---|
| 2026.06.25 | ₩6,220 | ₩6,473 | ₩6,140 | ₩6,193 | -0.43% | 18.2만 |
|---|
| 2026.06.24 | ₩5,873 | ₩6,086 | ₩5,833 | ₩6,033 | +2.73% | 12.2만 |
|---|
| 2026.06.23 | ₩5,752 | ₩6,166 | ₩5,752 | ₩5,813 | +1.04% | 10.4만 |
|---|
| 2026.06.22 | ₩6,073 | ₩6,238 | ₩5,719 | ₩5,899 | -2.86% | 25.9만 |
|---|
| 2026.06.18 | ₩5,819 | ₩6,059 | ₩5,646 | ₩6,059 | +4.13% | 30.5만 |
|---|
| 2026.06.17 | ₩6,113 | ₩6,326 | ₩5,552 | ₩5,672 | -7.21% | 43.7만 |
|---|
| 2026.06.16 | ₩6,153 | ₩6,447 | ₩5,993 | ₩6,073 | -1.30% | 23.5만 |
|---|
| 2026.06.15 | ₩6,393 | ₩6,473 | ₩6,079 | ₩6,099 | -4.59% | 15.5만 |
|---|
| 2026.06.12 | ₩5,953 | ₩6,266 | ₩5,953 | ₩6,233 | +4.71% | 14.6만 |
|---|
| 2026.06.11 | ₩5,606 | ₩5,993 | ₩5,486 | ₩5,979 | +6.67% | 13.6만 |
|---|
| 2026.06.10 | ₩5,766 | ₩6,059 | ₩5,579 | ₩5,592 | -3.01% | 16.6만 |
|---|
| 2026.06.09 | ₩5,672 | ₩6,006 | ₩5,539 | ₩5,752 | +1.41% | 30.2만 |
|---|
| 2026.06.08 | ₩5,913 | ₩6,113 | ₩5,592 | ₩5,606 | -5.19% | 25.8만 |
|---|
| 2026.06.05 | ₩6,246 | ₩6,246 | ₩5,672 | ₩5,726 | -8.33% | 37.1만 |
|---|
| 2026.06.04 | ₩5,953 | ₩6,591 | ₩5,874 | ₩6,393 | +7.40% | 24.6만 |
|---|
| 2026.06.03 | ₩6,487 | ₩6,593 | ₩5,993 | ₩6,059 | -6.58% | 28.5만 |
|---|
| 2026.06.02 | ₩7,074 | ₩7,074 | ₩6,426 | ₩6,433 | -9.06% | 60.1만 |
|---|
| 2026.06.01 | ₩6,887 | ₩7,407 | ₩6,673 | ₩7,141 | +3.68% | 110.3만 |
|---|
| 2026.05.29 | ₩6,753 | ₩6,820 | ₩6,447 | ₩6,647 | -1.58% | 35만 |
|---|
| 2026.05.28 | ₩6,807 | ₩6,900 | ₩6,406 | ₩6,780 | -0.39% | 45.6만 |
|---|
| 2026.05.27 | ₩6,153 | ₩6,900 | ₩6,106 | ₩6,687 | +8.68% | 113.1만 |
|---|
| 2026.05.26 | ₩5,699 | ₩6,260 | ₩5,699 | ₩6,166 | +8.20% | 41.2만 |
|---|
| 2026.05.22 | ₩5,739 | ₩5,779 | ₩5,486 | ₩5,686 | -0.93% | 38.7만 |
|---|
| 2026.05.21 | ₩5,032 | ₩5,726 | ₩5,032 | ₩5,699 | +13.26% | 45.8만 |
|---|
| 2026.05.20 | ₩5,032 | ₩5,125 | ₩4,805 | ₩5,112 | +1.59% | 20.2만 |
|---|
| 2026.05.19 | ₩4,591 | ₩5,125 | ₩4,404 | ₩4,978 | +8.43% | 52.2만 |
|---|
| 2026.05.18 | ₩4,832 | ₩4,978 | ₩4,538 | ₩4,658 | -3.59% | 34.3만 |
|---|
| 2026.05.15 | ₩5,005 | ₩5,139 | ₩4,818 | ₩4,858 | -2.93% | 29.1만 |
|---|
| 2026.05.14 | ₩4,631 | ₩5,165 | ₩4,473 | ₩5,139 | +10.95% | 38.5만 |
|---|
| 2026.05.13 | ₩4,965 | ₩4,998 | ₩4,578 | ₩4,631 | -6.72% | 29.8만 |
|---|
| 2026.05.12 | ₩5,419 | ₩5,419 | ₩4,658 | ₩4,952 | -8.62% | 87.8만 |
|---|
| 2026.05.11 | ₩4,485 | ₩5,512 | ₩4,111 | ₩5,312 | +18.45% | 624.3만 |
|---|
| 2026.05.08 | ₩3,937 | ₩3,991 | ₩3,764 | ₩3,937 | 0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩4,138 | ₩4,171 | ₩3,871 | ₩3,924 | -5.16% | 25.6만 |
|---|
| 2026.05.06 | ₩4,218 | ₩4,244 | ₩4,031 | ₩4,124 | -2.22% | 25.2만 |
|---|
| 2026.05.05 | ₩4,191 | ₩4,338 | ₩4,044 | ₩4,124 | -1.59% | 24.9만 |
|---|
| 2026.05.04 | ₩4,057 | ₩4,184 | ₩4,017 | ₩4,138 | +1.97% | 25만 |
|---|
| 2026.05.01 | ₩3,897 | ₩4,204 | ₩3,817 | ₩4,084 | +4.79% | 39.6만 |
|---|
| 2026.04.30 | ₩3,684 | ₩3,911 | ₩3,644 | ₩3,871 | +5.07% | 30.9만 |
|---|
| 2026.04.29 | ₩3,644 | ₩3,757 | ₩3,537 | ₩3,684 | +1.10% | 29.2만 |
|---|
| 2026.04.28 | ₩3,657 | ₩3,757 | ₩3,550 | ₩3,644 | -0.36% | 9.3만 |
|---|
| 2026.04.27 | ₩3,590 | ₩3,770 | ₩3,590 | ₩3,657 | +1.86% | 22.5만 |
|---|
| 2026.04.24 | ₩3,577 | ₩3,657 | ₩3,497 | ₩3,604 | +0.75% | 8.6만 |
|---|
| 2026.04.23 | ₩3,790 | ₩3,844 | ₩3,550 | ₩3,577 | -5.63% | 18.6만 |
|---|
| 2026.04.22 | ₩3,884 | ₩3,895 | ₩3,617 | ₩3,831 | -1.37% | 15.5만 |
|---|
| 2026.04.21 | ₩4,004 | ₩4,096 | ₩3,884 | ₩3,884 | -3.00% | 14만 |
|---|
| 2026.04.20 | ₩4,111 | ₩4,138 | ₩3,924 | ₩3,991 | -2.92% | 21만 |
|---|
| 2026.04.17 | ₩4,084 | ₩4,324 | ₩4,084 | ₩4,111 | +0.65% | 22.4만 |
|---|
| 2026.04.16 | ₩4,151 | ₩4,178 | ₩3,984 | ₩4,071 | -1.93% | 15.9만 |
|---|
| 2026.04.15 | ₩4,071 | ₩4,243 | ₩3,991 | ₩4,097 | +0.66% | 22만 |
|---|
| 2026.04.14 | ₩4,004 | ₩4,138 | ₩3,964 | ₩4,057 | +1.33% | 25.7만 |
|---|
| 2026.04.13 | ₩4,044 | ₩4,111 | ₩3,924 | ₩3,964 | -1.98% | 14만 |
|---|
| 2026.04.10 | ₩4,138 | ₩4,384 | ₩4,031 | ₩4,044 | -2.26% | 37만 |
|---|
| 2026.04.09 | ₩4,111 | ₩4,258 | ₩4,031 | ₩4,124 | +0.32% | 24.2만 |
|---|
| 2026.04.08 | ₩4,111 | ₩4,204 | ₩3,951 | ₩4,111 | 0.00% | 14.9만 |
|---|
| 2026.04.07 | ₩4,097 | ₩4,124 | ₩3,937 | ₩4,004 | -2.28% | 12.8만 |
|---|
| 2026.04.06 | ₩4,097 | ₩4,338 | ₩4,097 | ₩4,111 | +0.33% | 16.2만 |
|---|
| 2026.04.02 | ₩3,911 | ₩4,117 | ₩3,884 | ₩4,084 | +4.44% | 10.6만 |
|---|
| 2026.04.01 | ₩4,031 | ₩4,164 | ₩3,951 | ₩4,017 | -0.33% | 18.8만 |
|---|
| 2026.03.31 | ₩3,590 | ₩4,037 | ₩3,544 | ₩4,004 | +11.52% | 19만 |
|---|
| 2026.03.30 | ₩3,590 | ₩3,710 | ₩3,457 | ₩3,537 | -1.49% | 14.1만 |
|---|
| 2026.03.27 | ₩3,697 | ₩3,710 | ₩3,510 | ₩3,577 | -3.25% | 27만 |
|---|
| 2026.03.26 | ₩3,790 | ₩3,924 | ₩3,670 | ₩3,724 | -1.76% | 10.8만 |
|---|
| 2026.03.25 | ₩3,724 | ₩3,951 | ₩3,724 | ₩3,844 | +3.23% | 14.4만 |
|---|
| 2026.03.24 | ₩3,777 | ₩3,844 | ₩3,537 | ₩3,657 | -3.18% | 33.9만 |
|---|
| 2026.03.23 | ₩3,804 | ₩3,911 | ₩3,744 | ₩3,804 | 0.00% | 21.5만 |
|---|
| 2026.03.20 | ₩3,951 | ₩4,278 | ₩3,670 | ₩3,710 | -6.08% | 38.2만 |
|---|
| 2026.03.19 | ₩3,964 | ₩4,084 | ₩3,844 | ₩3,964 | 0.00% | 48.8만 |
|---|
| 2026.03.18 | ₩4,191 | ₩4,231 | ₩4,004 | ₩4,031 | -3.82% | 30.7만 |
|---|
| 2026.03.17 | ₩4,218 | ₩4,391 | ₩4,178 | ₩4,231 | +0.32% | 38.3만 |
|---|
| 2026.03.16 | ₩4,097 | ₩4,311 | ₩4,097 | ₩4,218 | +2.93% | 18.7만 |
|---|
| 2026.03.13 | ₩4,218 | ₩4,271 | ₩4,031 | ₩4,097 | -2.85% | 15.5만 |
|---|
| 2026.03.12 | ₩4,071 | ₩4,218 | ₩3,957 | ₩4,218 | +3.61% | 25.5만 |
|---|
| 2026.03.11 | ₩4,231 | ₩4,346 | ₩4,071 | ₩4,151 | -1.89% | 41.4만 |
|---|
| 2026.03.10 | ₩4,538 | ₩5,054 | ₩3,884 | ₩4,338 | -4.41% | 92.6만 |
|---|
| 2026.03.09 | ₩4,324 | ₩4,538 | ₩4,324 | ₩4,511 | +4.32% | 23.7만 |
|---|
| 2026.03.06 | ₩4,191 | ₩4,404 | ₩4,191 | ₩4,391 | +4.78% | 21.7만 |
|---|
| 2026.03.05 | ₩4,711 | ₩4,792 | ₩4,031 | ₩4,298 | -8.78% | 84.6만 |
|---|
| 2026.03.04 | ₩4,605 | ₩5,045 | ₩4,471 | ₩4,792 | +4.06% | 33.6만 |
|---|
| 2026.03.03 | ₩4,671 | ₩4,671 | ₩4,444 | ₩4,578 | -2.00% | 18.9만 |
|---|
| 2026.03.02 | ₩4,832 | ₩4,865 | ₩4,578 | ₩4,738 | -1.93% | 16만 |
|---|
| 2026.02.27 | ₩4,992 | ₩5,072 | ₩4,685 | ₩4,832 | -3.21% | 19.3만 |
|---|
| 2026.02.26 | ₩5,045 | ₩5,098 | ₩4,698 | ₩5,072 | +0.53% | 25.6만 |
|---|
| 2026.02.25 | ₩4,925 | ₩5,205 | ₩4,832 | ₩5,072 | +2.98% | 28.6만 |
|---|
| 2026.02.24 | ₩4,938 | ₩5,339 | ₩4,686 | ₩4,925 | -0.27% | 39.1만 |
|---|
| 2026.02.23 | ₩4,565 | ₩5,112 | ₩4,271 | ₩4,938 | +8.19% | 62.6만 |
|---|
| 2026.02.20 | ₩4,324 | ₩4,577 | ₩4,231 | ₩4,551 | +5.25% | 55.7만 |
|---|
| 2026.02.19 | ₩4,284 | ₩4,404 | ₩4,264 | ₩4,364 | +1.87% | 11.3만 |
|---|
| 2026.02.18 | ₩4,404 | ₩4,501 | ₩4,364 | ₩4,378 | -0.61% | 14.1만 |
|---|
| 2026.02.17 | ₩4,298 | ₩4,498 | ₩4,204 | ₩4,418 | +2.80% | 23.4만 |
|---|
| 2026.02.13 | ₩4,551 | ₩4,551 | ₩4,311 | ₩4,378 | -3.81% | 23.6만 |
|---|
| 2026.02.12 | ₩4,391 | ₩4,444 | ₩4,244 | ₩4,324 | -1.52% | 36.8만 |
|---|
| 2026.02.11 | ₩4,671 | ₩4,671 | ₩4,324 | ₩4,404 | -5.71% | 37.1만 |
|---|
| 2026.02.10 | ₩4,525 | ₩4,925 | ₩4,491 | ₩4,671 | +3.24% | 40.5만 |
|---|
| 2026.02.09 | ₩4,698 | ₩4,698 | ₩4,404 | ₩4,498 | -4.26% | 34만 |
|---|
| 2026.02.06 | ₩4,565 | ₩4,852 | ₩4,498 | ₩4,685 | +2.63% | 58.2만 |
|---|
| 2026.02.05 | ₩4,631 | ₩4,738 | ₩4,431 | ₩4,485 | -3.17% | 50.3만 |
|---|
| 2026.02.04 | ₩4,925 | ₩4,978 | ₩4,551 | ₩4,685 | -4.88% | 101.6만 |
|---|
| 2026.02.03 | ₩5,112 | ₩5,305 | ₩4,838 | ₩4,952 | -3.13% | 44.2만 |
|---|
| 2026.02.02 | ₩4,858 | ₩5,352 | ₩4,778 | ₩5,112 | +5.22% | 71.4만 |
|---|
| 2026.01.30 | ₩5,272 | ₩5,272 | ₩4,705 | ₩4,912 | -6.84% | 135.8만 |
|---|
| 2026.01.29 | ₩5,405 | ₩5,486 | ₩5,125 | ₩5,272 | -2.47% | 38.9만 |
|---|
| 2026.01.28 | ₩5,779 | ₩5,779 | ₩5,365 | ₩5,419 | -6.24% | 35.7만 |
|---|
| 2026.01.27 | ₩5,913 | ₩6,053 | ₩5,666 | ₩5,752 | -2.71% | 48.8만 |
|---|
| 2026.01.26 | ₩6,140 | ₩6,260 | ₩5,739 | ₩5,886 | -4.13% | 73.6만 |
|---|
| 2026.01.23 | ₩6,487 | ₩6,553 | ₩6,046 | ₩6,140 | -5.35% | 46만 |
|---|
| 2026.01.22 | ₩6,326 | ₩6,740 | ₩6,300 | ₩6,527 | +3.16% | 79.3만 |
|---|
| 2026.01.21 | ₩6,313 | ₩6,513 | ₩5,886 | ₩6,313 | 0.00% | 77.2만 |
|---|
| 2026.01.20 | ₩6,180 | ₩6,406 | ₩5,953 | ₩6,326 | +2.38% | 82.8만 |
|---|
| 2026.01.16 | ₩6,447 | ₩6,740 | ₩6,233 | ₩6,260 | -2.90% | 56.3만 |
|---|
| 2026.01.15 | ₩6,794 | ₩6,794 | ₩6,433 | ₩6,447 | -5.11% | 50.4만 |
|---|
| 2026.01.14 | ₩6,874 | ₩7,127 | ₩6,345 | ₩6,794 | -1.17% | 245.5만 |
|---|
| 2026.01.13 | ₩7,928 | ₩8,075 | ₩6,860 | ₩6,874 | -13.30% | 98.1만 |
|---|
| 2026.01.12 | ₩8,435 | ₩8,822 | ₩7,881 | ₩7,941 | -5.85% | 92.3만 |
|---|
| 2026.01.09 | ₩8,328 | ₩9,009 | ₩7,928 | ₩8,462 | +1.60% | 43.8만 |
|---|
| 2026.01.08 | ₩7,955 | ₩8,368 | ₩7,955 | ₩8,235 | +3.52% | 22.1만 |
|---|
| 2026.01.07 | ₩8,142 | ₩8,275 | ₩7,948 | ₩8,035 | -1.31% | 30.1만 |
|---|
| 2026.01.06 | ₩8,088 | ₩8,882 | ₩7,808 | ₩8,128 | +0.50% | 49.3만 |
|---|
| 2026.01.05 | ₩8,035 | ₩8,035 | ₩7,661 | ₩7,941 | -1.16% | 31.7만 |
|---|
| 2026.01.02 | ₩8,168 | ₩8,402 | ₩7,835 | ₩8,061 | -1.31% | 24.6만 |
|---|
| 2025.12.31 | ₩8,048 | ₩8,182 | ₩7,915 | ₩8,115 | +0.83% | 106.7만 |
|---|
| 2025.12.30 | ₩7,941 | ₩8,188 | ₩7,795 | ₩8,021 | +1.01% | 29.9만 |
|---|
| 2025.12.29 | ₩8,155 | ₩8,195 | ₩7,955 | ₩7,981 | -2.13% | 21.7만 |
|---|
| 2025.12.26 | ₩8,288 | ₩8,459 | ₩8,008 | ₩8,182 | -1.29% | 22.7만 |
|---|
| 2025.12.24 | ₩8,275 | ₩8,355 | ₩7,915 | ₩8,262 | -0.16% | 34.9만 |
|---|
| 2025.12.23 | ₩8,809 | ₩8,836 | ₩8,262 | ₩8,435 | -4.24% | 50.6만 |
|---|
| 2025.12.22 | ₩8,502 | ₩9,076 | ₩8,275 | ₩8,849 | +4.08% | 33.5만 |
|---|
| 2025.12.19 | ₩8,662 | ₩8,822 | ₩8,502 | ₩8,582 | -0.92% | 26.9만 |
|---|
| 2025.12.18 | ₩8,729 | ₩9,049 | ₩8,595 | ₩8,635 | -1.07% | 24.9만 |
|---|
| 2025.12.17 | ₩8,969 | ₩9,096 | ₩8,502 | ₩8,555 | -4.61% | 31만 |
|---|
| 2025.12.16 | ₩9,356 | ₩9,389 | ₩8,969 | ₩9,009 | -3.71% | 17.4만 |
|---|
| 2025.12.15 | ₩9,530 | ₩9,530 | ₩9,163 | ₩9,383 | -1.54% | 20.8만 |
|---|
| 2025.12.12 | ₩9,596 | ₩9,730 | ₩9,383 | ₩9,490 | -1.11% | 22.7만 |
|---|
| 2025.12.11 | ₩9,530 | ₩9,700 | ₩9,265 | ₩9,623 | +0.98% | 19만 |
|---|
| 2025.12.10 | ₩9,329 | ₩9,783 | ₩9,263 | ₩9,530 | +2.15% | 19.2만 |
|---|
| 2025.12.09 | ₩9,343 | ₩9,543 | ₩9,263 | ₩9,369 | +0.29% | 26.8만 |
|---|
| 2025.12.08 | ₩9,716 | ₩9,817 | ₩9,303 | ₩9,329 | -3.98% | 27.8만 |
|---|
| 2025.12.05 | ₩10,010 | ₩10,117 | ₩9,583 | ₩9,610 | -4.00% | 15만 |
|---|
| 2025.12.04 | ₩9,610 | ₩10,137 | ₩9,543 | ₩9,997 | +4.03% | 15.7만 |
|---|
| 2025.12.03 | ₩9,490 | ₩9,743 | ₩9,356 | ₩9,716 | +2.39% | 25만 |
|---|
| 2025.12.02 | ₩10,023 | ₩10,050 | ₩9,409 | ₩9,476 | -5.46% | 34.1만 |
|---|
| 2025.12.01 | ₩10,411 | ₩10,497 | ₩9,943 | ₩10,010 | -3.85% | 32.4만 |
|---|
| 2025.11.28 | ₩10,411 | ₩10,591 | ₩10,308 | ₩10,544 | +1.28% | 18.7만 |
|---|
| 2025.11.26 | ₩10,210 | ₩10,491 | ₩10,197 | ₩10,330 | +1.18% | 22.3만 |
|---|
| 2025.11.25 | ₩10,144 | ₩10,330 | ₩10,057 | ₩10,277 | +1.32% | 27만 |
|---|
| 2025.11.24 | ₩10,144 | ₩10,204 | ₩9,943 | ₩10,090 | -0.53% | 45.4만 |
|---|
| 2025.11.21 | ₩10,397 | ₩10,477 | ₩10,063 | ₩10,157 | -2.31% | 22만 |
|---|
| 2025.11.20 | ₩10,691 | ₩11,145 | ₩10,277 | ₩10,370 | -3.00% | 28.5만 |
|---|
| 2025.11.19 | ₩10,998 | ₩11,118 | ₩10,517 | ₩10,557 | -4.00% | 31.7만 |
|---|
| 2025.11.18 | ₩11,064 | ₩11,412 | ₩10,891 | ₩10,958 | -0.97% | 29.1만 |
|---|
| 2025.11.17 | ₩12,025 | ₩12,079 | ₩11,011 | ₩11,305 | -5.99% | 118.8만 |
|---|
| 2025.11.14 | ₩12,266 | ₩12,386 | ₩11,892 | ₩12,025 | -1.96% | 36.9만 |
|---|
| 2025.11.13 | ₩12,773 | ₩12,993 | ₩12,346 | ₩12,479 | -2.30% | 52.3만 |
|---|
| 2025.11.12 | ₩12,319 | ₩12,946 | ₩12,319 | ₩12,800 | +3.90% | 27.1만 |
|---|
| 2025.11.11 | ₩12,559 | ₩12,599 | ₩12,266 | ₩12,306 | -2.02% | 32.2만 |
|---|
| 2025.11.10 | ₩13,107 | ₩13,707 | ₩12,586 | ₩12,626 | -3.67% | 53.4만 |
|---|
| 2025.11.07 | ₩13,614 | ₩13,887 | ₩12,332 | ₩12,760 | -6.27% | 68.4만 |
|---|
| 2025.11.06 | ₩13,547 | ₩14,448 | ₩13,547 | ₩13,854 | +2.27% | 53.9만 |
|---|
| 2025.11.05 | ₩14,468 | ₩14,468 | ₩12,786 | ₩13,787 | -4.70% | 141.7만 |
|---|
| 2025.11.04 | ₩14,788 | ₩15,349 | ₩14,014 | ₩14,375 | -2.80% | 91.1만 |
|---|
| 2025.11.03 | ₩15,682 | ₩15,909 | ₩15,549 | ₩15,789 | +0.68% | 36.3만 |
|---|
| 2025.10.31 | ₩15,696 | ₩15,776 | ₩15,456 | ₩15,576 | -0.77% | 10.2만 |
|---|
| 2025.10.30 | ₩15,682 | ₩15,836 | ₩15,589 | ₩15,696 | +0.09% | 12.3만 |
|---|
| 2025.10.29 | ₩15,829 | ₩15,883 | ₩15,562 | ₩15,816 | -0.08% | 17.6만 |
|---|
| 2025.10.28 | ₩15,963 | ₩15,989 | ₩15,456 | ₩15,869 | -0.59% | 17.9만 |
|---|
| 2025.10.27 | ₩16,163 | ₩16,323 | ₩15,803 | ₩15,896 | -1.65% | 23.2만 |
|---|
| 2025.10.24 | ₩15,976 | ₩16,030 | ₩15,843 | ₩15,963 | -0.08% | 20.6만 |
|---|
| 2025.10.23 | ₩15,723 | ₩16,030 | ₩15,672 | ₩15,909 | +1.19% | 18만 |
|---|
| 2025.10.22 | ₩15,642 | ₩15,682 | ₩15,456 | ₩15,682 | +0.26% | 24.5만 |
|---|
| 2025.10.21 | ₩15,642 | ₩15,816 | ₩15,482 | ₩15,602 | -0.26% | 20.4만 |
|---|
| 2025.10.20 | ₩15,589 | ₩15,709 | ₩15,175 | ₩15,642 | +0.34% | 20만 |
|---|
| 2025.10.17 | ₩15,682 | ₩15,703 | ₩15,149 | ₩15,402 | -1.79% | 18.1만 |
|---|
| 2025.10.16 | ₩15,936 | ₩16,003 | ₩15,536 | ₩15,709 | -1.42% | 21.1만 |
|---|
| 2025.10.15 | ₩15,549 | ₩16,003 | ₩15,429 | ₩15,909 | +2.32% | 32.9만 |
|---|
| 2025.10.14 | ₩15,015 | ₩15,682 | ₩14,762 | ₩15,402 | +2.58% | 66.2만 |
|---|
| 2025.10.13 | ₩14,681 | ₩14,768 | ₩14,388 | ₩14,735 | +0.36% | 21.9만 |
|---|
| 2025.10.10 | ₩14,708 | ₩14,960 | ₩14,388 | ₩14,615 | -0.64% | 20.4만 |
|---|