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 | ₩10,955 | ₩11,465 | ₩10,700 | ₩11,290 | +3.06% | 25.1만 |
| 2026.10.08 | ₩11,049 | ₩11,062 | ₩10,700 | ₩10,955 | -0.85% | 36.2만 |
| 2026.10.07 | ₩10,700 | ₩11,210 | ₩10,580 | ₩11,129 | +4.01% | 23.5만 |
| 2026.10.06 | ₩11,438 | ₩11,666 | ₩10,848 | ₩10,982 | -3.99% | 27.2만 |
| 2026.10.05 | ₩11,277 | ₩11,445 | ₩10,747 | ₩11,344 | +0.59% | 29.2만 |
| 2026.10.02 | ₩10,714 | ₩10,995 | ₩10,432 | ₩10,955 | +2.25% | 61.7만 |
| 2026.10.01 | ₩10,902 | ₩11,062 | ₩10,472 | ₩10,580 | -2.95% | 40.2만 |
| 2026.09.30 | ₩11,250 | ₩11,277 | ₩10,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,902 |
| -3.10% |
| 21.4만 |
| 2026.09.29 | ₩11,465 | ₩11,478 | ₩11,049 | ₩11,129 | -2.92% | 21.8만 |
|---|
| 2026.09.28 | ₩11,599 | ₩11,652 | ₩11,331 | ₩11,371 | -1.97% | 23.1만 |
|---|
| 2026.09.25 | ₩11,833 | ₩11,921 | ₩11,538 | ₩11,693 | -1.19% | 28.2만 |
|---|
| 2026.09.24 | ₩11,317 | ₩11,880 | ₩11,103 | ₩11,719 | +3.55% | 34.1만 |
|---|
| 2026.09.23 | ₩11,760 | ₩11,760 | ₩11,062 | ₩11,465 | -2.51% | 38.4만 |
|---|
| 2026.09.22 | ₩11,679 | ₩11,907 | ₩11,431 | ₩11,719 | +0.34% | 26.4만 |
|---|
| 2026.09.21 | ₩11,518 | ₩11,666 | ₩11,210 | ₩11,559 | +0.35% | 36.1만 |
|---|
| 2026.09.18 | ₩10,553 | ₩11,290 | ₩10,553 | ₩11,277 | +6.86% | 35.2만 |
|---|
| 2026.09.17 | ₩10,580 | ₩10,727 | ₩10,258 | ₩10,553 | -0.25% | 19.5만 |
|---|
| 2026.09.16 | ₩10,137 | ₩10,651 | ₩10,137 | ₩10,432 | +2.91% | 33만 |
|---|
| 2026.09.15 | ₩9,815 | ₩10,318 | ₩9,815 | ₩10,043 | +2.32% | 22.2만 |
|---|
| 2026.09.14 | ₩9,346 | ₩9,889 | ₩9,266 | ₩9,856 | +5.45% | 19.3만 |
|---|
| 2026.09.11 | ₩9,520 | ₩9,775 | ₩9,386 | ₩9,427 | -0.99% | 47.7만 |
|---|
| 2026.09.10 | ₩9,668 | ₩9,842 | ₩9,158 | ₩9,346 | -3.33% | 19.8만 |
|---|
| 2026.09.09 | ₩9,802 | ₩9,949 | ₩9,629 | ₩9,802 | 0.00% | 14.9만 |
|---|
| 2026.09.08 | ₩10,070 | ₩10,097 | ₩9,668 | ₩9,789 | -2.80% | 15.2만 |
|---|
| 2026.09.04 | ₩9,923 | ₩10,211 | ₩9,896 | ₩10,164 | +2.43% | 13.8만 |
|---|
| 2026.09.03 | ₩10,070 | ₩10,258 | ₩9,440 | ₩10,110 | +0.40% | 29.4만 |
|---|
| 2026.09.02 | ₩9,641 | ₩10,258 | ₩9,628 | ₩10,070 | +4.45% | 24.4만 |
|---|
| 2026.09.01 | ₩9,722 | ₩9,976 | ₩9,467 | ₩9,547 | -1.79% | 18.4만 |
|---|
| 2026.08.31 | ₩9,829 | ₩9,909 | ₩9,440 | ₩9,842 | +0.14% | 35.1만 |
|---|
| 2026.08.28 | ₩10,097 | ₩10,432 | ₩9,802 | ₩9,909 | -1.86% | 24.4만 |
|---|
| 2026.08.27 | ₩10,171 | ₩10,419 | ₩10,023 | ₩10,084 | -0.86% | 16.2만 |
|---|
| 2026.08.26 | ₩10,084 | ₩10,676 | ₩9,896 | ₩10,285 | +1.99% | 23.1만 |
|---|
| 2026.08.25 | ₩10,298 | ₩10,526 | ₩10,164 | ₩10,191 | -1.04% | 19.7만 |
|---|
| 2026.08.24 | ₩10,620 | ₩10,620 | ₩10,137 | ₩10,258 | -3.41% | 30.5만 |
|---|
| 2026.08.21 | ₩10,499 | ₩10,718 | ₩10,218 | ₩10,620 | +1.15% | 25.2만 |
|---|
| 2026.08.20 | ₩9,896 | ₩10,526 | ₩9,654 | ₩10,432 | +5.42% | 57.6만 |
|---|
| 2026.08.19 | ₩8,984 | ₩9,990 | ₩8,984 | ₩9,963 | +10.90% | 47.1만 |
|---|
| 2026.08.18 | ₩8,863 | ₩9,078 | ₩8,716 | ₩8,837 | -0.30% | 23.6만 |
|---|
| 2026.08.17 | ₩8,877 | ₩9,199 | ₩8,796 | ₩8,984 | +1.21% | 73.9만 |
|---|
| 2026.08.14 | ₩8,823 | ₩8,977 | ₩8,716 | ₩8,930 | +1.22% | 15.4만 |
|---|
| 2026.08.13 | ₩8,904 | ₩9,058 | ₩8,702 | ₩8,823 | -0.90% | 32.2만 |
|---|
| 2026.08.12 | ₩9,132 | ₩9,132 | ₩8,796 | ₩8,837 | -3.23% | 22.7만 |
|---|
| 2026.08.11 | ₩8,850 | ₩9,353 | ₩8,837 | ₩9,078 | +2.58% | 30.5만 |
|---|
| 2026.08.10 | ₩9,185 | ₩9,292 | ₩8,716 | ₩8,904 | -3.07% | 30.2만 |
|---|
| 2026.08.07 | ₩8,957 | ₩9,306 | ₩8,689 | ₩9,212 | +2.84% | 43.2만 |
|---|
| 2026.08.06 | ₩8,917 | ₩9,064 | ₩8,662 | ₩8,837 | -0.90% | 39.8만 |
|---|
| 2026.08.05 | ₩8,823 | ₩9,520 | ₩8,568 | ₩8,917 | +1.06% | 122.3만 |
|---|
| 2026.08.04 | ₩7,710 | ₩9,158 | ₩7,697 | ₩8,649 | +12.17% | 274.6만 |
|---|
| 2026.08.03 | ₩6,088 | ₩6,404 | ₩6,088 | ₩6,275 | +3.08% | 21.2만 |
|---|
| 2026.07.31 | ₩6,195 | ₩6,329 | ₩5,873 | ₩6,074 | -1.95% | 10.7만 |
|---|
| 2026.07.30 | ₩5,900 | ₩6,342 | ₩5,900 | ₩6,262 | +6.14% | 9.9만 |
|---|
| 2026.07.29 | ₩5,980 | ₩6,249 | ₩5,793 | ₩5,833 | -2.47% | 18.9만 |
|---|
| 2026.07.28 | ₩5,833 | ₩6,021 | ₩5,484 | ₩5,967 | +2.30% | 27만 |
|---|
| 2026.07.27 | ₩6,356 | ₩6,557 | ₩5,779 | ₩5,900 | -7.17% | 20.2만 |
|---|
| 2026.07.24 | ₩6,705 | ₩6,852 | ₩6,235 | ₩6,275 | -6.40% | 18.7만 |
|---|
| 2026.07.23 | ₩6,463 | ₩6,761 | ₩6,235 | ₩6,637 | +2.70% | 32.8만 |
|---|
| 2026.07.22 | ₩6,530 | ₩6,758 | ₩6,430 | ₩6,624 | +1.44% | 16.3만 |
|---|
| 2026.07.21 | ₩6,410 | ₩6,684 | ₩6,174 | ₩6,517 | +1.67% | 23.4만 |
|---|
| 2026.07.20 | ₩5,927 | ₩6,624 | ₩5,927 | ₩6,275 | +5.88% | 51.3만 |
|---|
| 2026.07.17 | ₩5,578 | ₩5,971 | ₩5,457 | ₩5,887 | +5.53% | 16만 |
|---|
| 2026.07.16 | ₩5,766 | ₩5,873 | ₩5,585 | ₩5,699 | -1.16% | 16.7만 |
|---|
| 2026.07.15 | ₩5,498 | ₩5,893 | ₩5,498 | ₩5,766 | +4.88% | 17만 |
|---|
| 2026.07.14 | ₩5,538 | ₩5,679 | ₩5,431 | ₩5,484 | -0.97% | 35만 |
|---|
| 2026.07.13 | ₩5,940 | ₩5,940 | ₩5,525 | ₩5,551 | -6.55% | 28.1만 |
|---|
| 2026.07.10 | ₩6,208 | ₩6,208 | ₩5,806 | ₩5,967 | -3.89% | 9.6만 |
|---|
| 2026.07.09 | ₩5,860 | ₩6,195 | ₩5,840 | ₩6,195 | +5.72% | 18만 |
|---|
| 2026.07.08 | ₩6,356 | ₩6,377 | ₩5,833 | ₩5,846 | -8.02% | 49만 |
|---|
| 2026.07.07 | ₩5,887 | ₩6,503 | ₩5,672 | ₩6,436 | +9.34% | 28.6만 |
|---|
| 2026.07.06 | ₩6,088 | ₩6,208 | ₩5,846 | ₩5,900 | -3.08% | 14.6만 |
|---|
| 2026.07.02 | ₩6,289 | ₩6,381 | ₩5,987 | ₩6,088 | -3.20% | 12.8만 |
|---|
| 2026.07.01 | ₩6,235 | ₩6,477 | ₩6,128 | ₩6,316 | +1.29% | 8.3만 |
|---|
| 2026.06.30 | ₩6,369 | ₩6,503 | ₩6,235 | ₩6,235 | -2.11% | 19.7만 |
|---|
| 2026.06.29 | ₩6,195 | ₩6,436 | ₩6,128 | ₩6,369 | +2.81% | 15.2만 |
|---|
| 2026.06.26 | ₩6,342 | ₩6,718 | ₩6,074 | ₩6,141 | -3.17% | 40.5만 |
|---|
| 2026.06.25 | ₩6,249 | ₩6,503 | ₩6,168 | ₩6,222 | -0.43% | 18.2만 |
|---|
| 2026.06.24 | ₩5,900 | ₩6,115 | ₩5,860 | ₩6,061 | +2.73% | 12.2만 |
|---|
| 2026.06.23 | ₩5,779 | ₩6,195 | ₩5,779 | ₩5,840 | +1.04% | 10.4만 |
|---|
| 2026.06.22 | ₩6,101 | ₩6,267 | ₩5,746 | ₩5,927 | -2.86% | 25.9만 |
|---|
| 2026.06.18 | ₩5,846 | ₩6,088 | ₩5,672 | ₩6,088 | +4.13% | 30.5만 |
|---|
| 2026.06.17 | ₩6,141 | ₩6,356 | ₩5,578 | ₩5,699 | -7.21% | 43.7만 |
|---|
| 2026.06.16 | ₩6,182 | ₩6,477 | ₩6,021 | ₩6,101 | -1.30% | 23.5만 |
|---|
| 2026.06.15 | ₩6,423 | ₩6,503 | ₩6,108 | ₩6,128 | -4.59% | 15.5만 |
|---|
| 2026.06.12 | ₩5,980 | ₩6,296 | ₩5,980 | ₩6,262 | +4.71% | 14.6만 |
|---|
| 2026.06.11 | ₩5,632 | ₩6,021 | ₩5,511 | ₩6,007 | +6.67% | 13.6만 |
|---|
| 2026.06.10 | ₩5,793 | ₩6,088 | ₩5,605 | ₩5,618 | -3.01% | 16.6만 |
|---|
| 2026.06.09 | ₩5,699 | ₩6,034 | ₩5,565 | ₩5,779 | +1.41% | 30.2만 |
|---|
| 2026.06.08 | ₩5,940 | ₩6,141 | ₩5,618 | ₩5,632 | -5.19% | 25.8만 |
|---|
| 2026.06.05 | ₩6,275 | ₩6,275 | ₩5,699 | ₩5,752 | -8.33% | 37.1만 |
|---|
| 2026.06.04 | ₩5,980 | ₩6,621 | ₩5,901 | ₩6,423 | +7.40% | 24.6만 |
|---|
| 2026.06.03 | ₩6,517 | ₩6,624 | ₩6,021 | ₩6,088 | -6.58% | 28.5만 |
|---|
| 2026.06.02 | ₩7,107 | ₩7,107 | ₩6,456 | ₩6,463 | -9.06% | 60.1만 |
|---|
| 2026.06.01 | ₩6,919 | ₩7,442 | ₩6,705 | ₩7,174 | +3.68% | 110.3만 |
|---|
| 2026.05.29 | ₩6,785 | ₩6,852 | ₩6,477 | ₩6,678 | -1.58% | 35만 |
|---|
| 2026.05.28 | ₩6,839 | ₩6,932 | ₩6,436 | ₩6,812 | -0.39% | 45.6만 |
|---|
| 2026.05.27 | ₩6,182 | ₩6,932 | ₩6,135 | ₩6,718 | +8.68% | 113.1만 |
|---|
| 2026.05.26 | ₩5,726 | ₩6,289 | ₩5,726 | ₩6,195 | +8.20% | 41.2만 |
|---|
| 2026.05.22 | ₩5,766 | ₩5,806 | ₩5,511 | ₩5,712 | -0.93% | 38.7만 |
|---|
| 2026.05.21 | ₩5,055 | ₩5,752 | ₩5,055 | ₩5,726 | +13.26% | 45.8만 |
|---|
| 2026.05.20 | ₩5,055 | ₩5,149 | ₩4,827 | ₩5,136 | +1.59% | 20.2만 |
|---|
| 2026.05.19 | ₩4,613 | ₩5,149 | ₩4,425 | ₩5,002 | +8.43% | 52.2만 |
|---|
| 2026.05.18 | ₩4,854 | ₩5,002 | ₩4,559 | ₩4,680 | -3.59% | 34.3만 |
|---|
| 2026.05.15 | ₩5,028 | ₩5,162 | ₩4,841 | ₩4,881 | -2.93% | 29.1만 |
|---|
| 2026.05.14 | ₩4,653 | ₩5,189 | ₩4,493 | ₩5,162 | +10.95% | 38.5만 |
|---|
| 2026.05.13 | ₩4,988 | ₩5,022 | ₩4,599 | ₩4,653 | -6.72% | 29.8만 |
|---|
| 2026.05.12 | ₩5,444 | ₩5,444 | ₩4,680 | ₩4,975 | -8.62% | 87.8만 |
|---|
| 2026.05.11 | ₩4,505 | ₩5,538 | ₩4,130 | ₩5,337 | +18.45% | 624.3만 |
|---|
| 2026.05.08 | ₩3,956 | ₩4,009 | ₩3,781 | ₩3,956 | 0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩4,157 | ₩4,190 | ₩3,889 | ₩3,942 | -5.16% | 25.6만 |
|---|
| 2026.05.06 | ₩4,237 | ₩4,264 | ₩4,050 | ₩4,143 | -2.22% | 25.2만 |
|---|
| 2026.05.05 | ₩4,210 | ₩4,358 | ₩4,063 | ₩4,143 | -1.59% | 24.9만 |
|---|
| 2026.05.04 | ₩4,076 | ₩4,204 | ₩4,036 | ₩4,157 | +1.97% | 25만 |
|---|
| 2026.05.01 | ₩3,915 | ₩4,224 | ₩3,835 | ₩4,103 | +4.79% | 39.6만 |
|---|
| 2026.04.30 | ₩3,701 | ₩3,929 | ₩3,661 | ₩3,889 | +5.07% | 30.9만 |
|---|
| 2026.04.29 | ₩3,661 | ₩3,775 | ₩3,553 | ₩3,701 | +1.10% | 29.2만 |
|---|
| 2026.04.28 | ₩3,674 | ₩3,775 | ₩3,567 | ₩3,661 | -0.36% | 9.3만 |
|---|
| 2026.04.27 | ₩3,607 | ₩3,788 | ₩3,607 | ₩3,674 | +1.86% | 22.5만 |
|---|
| 2026.04.24 | ₩3,594 | ₩3,674 | ₩3,513 | ₩3,620 | +0.75% | 8.6만 |
|---|
| 2026.04.23 | ₩3,808 | ₩3,862 | ₩3,567 | ₩3,594 | -5.63% | 18.6만 |
|---|
| 2026.04.22 | ₩3,902 | ₩3,913 | ₩3,634 | ₩3,848 | -1.37% | 15.5만 |
|---|
| 2026.04.21 | ₩4,023 | ₩4,115 | ₩3,902 | ₩3,902 | -3.00% | 14만 |
|---|
| 2026.04.20 | ₩4,130 | ₩4,157 | ₩3,942 | ₩4,009 | -2.92% | 21만 |
|---|
| 2026.04.17 | ₩4,103 | ₩4,345 | ₩4,103 | ₩4,130 | +0.65% | 22.4만 |
|---|
| 2026.04.16 | ₩4,170 | ₩4,197 | ₩4,003 | ₩4,090 | -1.93% | 15.9만 |
|---|
| 2026.04.15 | ₩4,090 | ₩4,263 | ₩4,009 | ₩4,117 | +0.66% | 22만 |
|---|
| 2026.04.14 | ₩4,023 | ₩4,157 | ₩3,982 | ₩4,076 | +1.33% | 25.7만 |
|---|
| 2026.04.13 | ₩4,063 | ₩4,130 | ₩3,942 | ₩3,982 | -1.98% | 14만 |
|---|
| 2026.04.10 | ₩4,157 | ₩4,405 | ₩4,050 | ₩4,063 | -2.26% | 37만 |
|---|
| 2026.04.09 | ₩4,130 | ₩4,277 | ₩4,050 | ₩4,143 | +0.32% | 24.2만 |
|---|
| 2026.04.08 | ₩4,130 | ₩4,224 | ₩3,969 | ₩4,130 | 0.00% | 14.9만 |
|---|
| 2026.04.07 | ₩4,117 | ₩4,143 | ₩3,956 | ₩4,023 | -2.28% | 12.8만 |
|---|
| 2026.04.06 | ₩4,117 | ₩4,358 | ₩4,117 | ₩4,130 | +0.33% | 16.2만 |
|---|
| 2026.04.02 | ₩3,929 | ₩4,137 | ₩3,902 | ₩4,103 | +4.44% | 10.6만 |
|---|
| 2026.04.01 | ₩4,050 | ₩4,184 | ₩3,969 | ₩4,036 | -0.33% | 18.8만 |
|---|
| 2026.03.31 | ₩3,607 | ₩4,056 | ₩3,560 | ₩4,023 | +11.52% | 19만 |
|---|
| 2026.03.30 | ₩3,607 | ₩3,728 | ₩3,473 | ₩3,553 | -1.49% | 14.1만 |
|---|
| 2026.03.27 | ₩3,714 | ₩3,728 | ₩3,527 | ₩3,594 | -3.25% | 27만 |
|---|
| 2026.03.26 | ₩3,808 | ₩3,942 | ₩3,687 | ₩3,741 | -1.76% | 10.8만 |
|---|
| 2026.03.25 | ₩3,741 | ₩3,969 | ₩3,741 | ₩3,862 | +3.23% | 14.4만 |
|---|
| 2026.03.24 | ₩3,795 | ₩3,862 | ₩3,553 | ₩3,674 | -3.18% | 33.9만 |
|---|
| 2026.03.23 | ₩3,822 | ₩3,929 | ₩3,761 | ₩3,822 | 0.00% | 21.5만 |
|---|
| 2026.03.20 | ₩3,969 | ₩4,298 | ₩3,687 | ₩3,728 | -6.08% | 38.2만 |
|---|
| 2026.03.19 | ₩3,982 | ₩4,103 | ₩3,862 | ₩3,982 | 0.00% | 48.8만 |
|---|
| 2026.03.18 | ₩4,210 | ₩4,251 | ₩4,023 | ₩4,050 | -3.82% | 30.7만 |
|---|
| 2026.03.17 | ₩4,237 | ₩4,412 | ₩4,197 | ₩4,251 | +0.32% | 38.3만 |
|---|
| 2026.03.16 | ₩4,117 | ₩4,331 | ₩4,117 | ₩4,237 | +2.93% | 18.7만 |
|---|
| 2026.03.13 | ₩4,237 | ₩4,291 | ₩4,050 | ₩4,117 | -2.85% | 15.5만 |
|---|
| 2026.03.12 | ₩4,090 | ₩4,237 | ₩3,976 | ₩4,237 | +3.61% | 25.5만 |
|---|
| 2026.03.11 | ₩4,251 | ₩4,366 | ₩4,090 | ₩4,170 | -1.89% | 41.4만 |
|---|
| 2026.03.10 | ₩4,559 | ₩5,078 | ₩3,902 | ₩4,358 | -4.41% | 92.6만 |
|---|
| 2026.03.09 | ₩4,345 | ₩4,559 | ₩4,345 | ₩4,532 | +4.32% | 23.7만 |
|---|
| 2026.03.06 | ₩4,210 | ₩4,425 | ₩4,210 | ₩4,412 | +4.78% | 21.7만 |
|---|
| 2026.03.05 | ₩4,733 | ₩4,814 | ₩4,050 | ₩4,318 | -8.78% | 84.6만 |
|---|
| 2026.03.04 | ₩4,626 | ₩5,069 | ₩4,492 | ₩4,814 | +4.06% | 33.6만 |
|---|
| 2026.03.03 | ₩4,693 | ₩4,693 | ₩4,465 | ₩4,599 | -2.00% | 18.9만 |
|---|
| 2026.03.02 | ₩4,854 | ₩4,888 | ₩4,599 | ₩4,760 | -1.93% | 16만 |
|---|
| 2026.02.27 | ₩5,015 | ₩5,095 | ₩4,707 | ₩4,854 | -3.21% | 19.3만 |
|---|
| 2026.02.26 | ₩5,069 | ₩5,122 | ₩4,720 | ₩5,095 | +0.53% | 25.6만 |
|---|
| 2026.02.25 | ₩4,948 | ₩5,230 | ₩4,854 | ₩5,095 | +2.98% | 28.6만 |
|---|
| 2026.02.24 | ₩4,961 | ₩5,364 | ₩4,708 | ₩4,948 | -0.27% | 39.1만 |
|---|
| 2026.02.23 | ₩4,586 | ₩5,136 | ₩4,291 | ₩4,961 | +8.19% | 62.6만 |
|---|
| 2026.02.20 | ₩4,345 | ₩4,598 | ₩4,251 | ₩4,572 | +5.25% | 55.7만 |
|---|
| 2026.02.19 | ₩4,304 | ₩4,425 | ₩4,284 | ₩4,385 | +1.87% | 11.3만 |
|---|
| 2026.02.18 | ₩4,425 | ₩4,522 | ₩4,385 | ₩4,398 | -0.61% | 14.1만 |
|---|
| 2026.02.17 | ₩4,318 | ₩4,519 | ₩4,224 | ₩4,438 | +2.80% | 23.4만 |
|---|
| 2026.02.13 | ₩4,572 | ₩4,572 | ₩4,331 | ₩4,398 | -3.81% | 23.6만 |
|---|
| 2026.02.12 | ₩4,412 | ₩4,465 | ₩4,264 | ₩4,345 | -1.52% | 36.8만 |
|---|
| 2026.02.11 | ₩4,693 | ₩4,693 | ₩4,345 | ₩4,425 | -5.71% | 37.1만 |
|---|
| 2026.02.10 | ₩4,546 | ₩4,948 | ₩4,512 | ₩4,693 | +3.24% | 40.5만 |
|---|
| 2026.02.09 | ₩4,720 | ₩4,720 | ₩4,425 | ₩4,519 | -4.26% | 34만 |
|---|
| 2026.02.06 | ₩4,586 | ₩4,874 | ₩4,519 | ₩4,707 | +2.63% | 58.2만 |
|---|
| 2026.02.05 | ₩4,653 | ₩4,760 | ₩4,452 | ₩4,505 | -3.17% | 50.3만 |
|---|
| 2026.02.04 | ₩4,948 | ₩5,002 | ₩4,572 | ₩4,707 | -4.88% | 101.6만 |
|---|
| 2026.02.03 | ₩5,136 | ₩5,330 | ₩4,861 | ₩4,975 | -3.13% | 44.2만 |
|---|
| 2026.02.02 | ₩4,881 | ₩5,377 | ₩4,800 | ₩5,136 | +5.22% | 71.4만 |
|---|
| 2026.01.30 | ₩5,297 | ₩5,297 | ₩4,727 | ₩4,935 | -6.84% | 135.8만 |
|---|
| 2026.01.29 | ₩5,431 | ₩5,511 | ₩5,149 | ₩5,297 | -2.47% | 38.9만 |
|---|
| 2026.01.28 | ₩5,806 | ₩5,806 | ₩5,390 | ₩5,444 | -6.24% | 35.7만 |
|---|
| 2026.01.27 | ₩5,940 | ₩6,081 | ₩5,692 | ₩5,779 | -2.71% | 48.8만 |
|---|
| 2026.01.26 | ₩6,168 | ₩6,289 | ₩5,766 | ₩5,913 | -4.13% | 73.6만 |
|---|
| 2026.01.23 | ₩6,517 | ₩6,584 | ₩6,074 | ₩6,168 | -5.35% | 46만 |
|---|
| 2026.01.22 | ₩6,356 | ₩6,772 | ₩6,329 | ₩6,557 | +3.16% | 79.3만 |
|---|
| 2026.01.21 | ₩6,342 | ₩6,544 | ₩5,913 | ₩6,342 | 0.00% | 77.2만 |
|---|
| 2026.01.20 | ₩6,208 | ₩6,436 | ₩5,980 | ₩6,356 | +2.38% | 82.8만 |
|---|
| 2026.01.16 | ₩6,477 | ₩6,772 | ₩6,262 | ₩6,289 | -2.90% | 56.3만 |
|---|
| 2026.01.15 | ₩6,825 | ₩6,825 | ₩6,463 | ₩6,477 | -5.11% | 50.4만 |
|---|
| 2026.01.14 | ₩6,906 | ₩7,160 | ₩6,375 | ₩6,825 | -1.17% | 245.5만 |
|---|
| 2026.01.13 | ₩7,965 | ₩8,112 | ₩6,892 | ₩6,906 | -13.30% | 98.1만 |
|---|
| 2026.01.12 | ₩8,474 | ₩8,863 | ₩7,918 | ₩7,978 | -5.85% | 92.3만 |
|---|
| 2026.01.09 | ₩8,367 | ₩9,051 | ₩7,965 | ₩8,501 | +1.60% | 43.8만 |
|---|
| 2026.01.08 | ₩7,992 | ₩8,407 | ₩7,992 | ₩8,273 | +3.52% | 22.1만 |
|---|
| 2026.01.07 | ₩8,179 | ₩8,314 | ₩7,985 | ₩8,072 | -1.31% | 30.1만 |
|---|
| 2026.01.06 | ₩8,126 | ₩8,924 | ₩7,844 | ₩8,166 | +0.50% | 49.3만 |
|---|
| 2026.01.05 | ₩8,072 | ₩8,072 | ₩7,697 | ₩7,978 | -1.16% | 31.7만 |
|---|
| 2026.01.02 | ₩8,206 | ₩8,441 | ₩7,871 | ₩8,099 | -1.31% | 24.6만 |
|---|
| 2025.12.31 | ₩8,086 | ₩8,220 | ₩7,952 | ₩8,153 | +0.83% | 106.7만 |
|---|
| 2025.12.30 | ₩7,978 | ₩8,226 | ₩7,831 | ₩8,059 | +1.01% | 29.9만 |
|---|
| 2025.12.29 | ₩8,193 | ₩8,233 | ₩7,992 | ₩8,019 | -2.13% | 21.7만 |
|---|
| 2025.12.26 | ₩8,327 | ₩8,499 | ₩8,045 | ₩8,220 | -1.29% | 22.7만 |
|---|
| 2025.12.24 | ₩8,314 | ₩8,394 | ₩7,952 | ₩8,300 | -0.16% | 34.9만 |
|---|
| 2025.12.23 | ₩8,850 | ₩8,877 | ₩8,300 | ₩8,474 | -4.24% | 50.6만 |
|---|
| 2025.12.22 | ₩8,542 | ₩9,118 | ₩8,314 | ₩8,890 | +4.08% | 33.5만 |
|---|
| 2025.12.19 | ₩8,702 | ₩8,863 | ₩8,542 | ₩8,622 | -0.92% | 26.9만 |
|---|
| 2025.12.18 | ₩8,769 | ₩9,091 | ₩8,635 | ₩8,676 | -1.07% | 24.9만 |
|---|
| 2025.12.17 | ₩9,011 | ₩9,138 | ₩8,542 | ₩8,595 | -4.61% | 31만 |
|---|
| 2025.12.16 | ₩9,400 | ₩9,433 | ₩9,011 | ₩9,051 | -3.71% | 17.4만 |
|---|
| 2025.12.15 | ₩9,574 | ₩9,574 | ₩9,205 | ₩9,427 | -1.54% | 20.8만 |
|---|
| 2025.12.12 | ₩9,641 | ₩9,775 | ₩9,427 | ₩9,534 | -1.11% | 22.7만 |
|---|
| 2025.12.11 | ₩9,574 | ₩9,746 | ₩9,309 | ₩9,668 | +0.98% | 19만 |
|---|
| 2025.12.10 | ₩9,373 | ₩9,829 | ₩9,306 | ₩9,574 | +2.15% | 19.2만 |
|---|
| 2025.12.09 | ₩9,386 | ₩9,587 | ₩9,306 | ₩9,413 | +0.29% | 26.8만 |
|---|
| 2025.12.08 | ₩9,762 | ₩9,862 | ₩9,346 | ₩9,373 | -3.98% | 27.8만 |
|---|
| 2025.12.05 | ₩10,057 | ₩10,164 | ₩9,628 | ₩9,654 | -4.00% | 15만 |
|---|
| 2025.12.04 | ₩9,654 | ₩10,184 | ₩9,587 | ₩10,043 | +4.03% | 15.7만 |
|---|
| 2025.12.03 | ₩9,534 | ₩9,789 | ₩9,400 | ₩9,762 | +2.39% | 25만 |
|---|
| 2025.12.02 | ₩10,070 | ₩10,097 | ₩9,453 | ₩9,520 | -5.46% | 34.1만 |
|---|
| 2025.12.01 | ₩10,459 | ₩10,546 | ₩9,990 | ₩10,057 | -3.85% | 32.4만 |
|---|
| 2025.11.28 | ₩10,459 | ₩10,640 | ₩10,356 | ₩10,593 | +1.28% | 18.7만 |
|---|
| 2025.11.26 | ₩10,258 | ₩10,539 | ₩10,244 | ₩10,379 | +1.18% | 22.3만 |
|---|
| 2025.11.25 | ₩10,191 | ₩10,379 | ₩10,104 | ₩10,325 | +1.32% | 27만 |
|---|
| 2025.11.24 | ₩10,191 | ₩10,251 | ₩9,990 | ₩10,137 | -0.53% | 45.4만 |
|---|
| 2025.11.21 | ₩10,446 | ₩10,526 | ₩10,110 | ₩10,204 | -2.31% | 22만 |
|---|
| 2025.11.20 | ₩10,741 | ₩11,197 | ₩10,325 | ₩10,419 | -3.00% | 28.5만 |
|---|
| 2025.11.19 | ₩11,049 | ₩11,170 | ₩10,566 | ₩10,607 | -4.00% | 31.7만 |
|---|
| 2025.11.18 | ₩11,116 | ₩11,465 | ₩10,942 | ₩11,009 | -0.97% | 29.1만 |
|---|
| 2025.11.17 | ₩12,082 | ₩12,135 | ₩11,062 | ₩11,357 | -5.99% | 118.8만 |
|---|
| 2025.11.14 | ₩12,323 | ₩12,444 | ₩11,947 | ₩12,082 | -1.96% | 36.9만 |
|---|
| 2025.11.13 | ₩12,832 | ₩13,054 | ₩12,403 | ₩12,537 | -2.30% | 52.3만 |
|---|
| 2025.11.12 | ₩12,377 | ₩13,007 | ₩12,377 | ₩12,859 | +3.90% | 27.1만 |
|---|
| 2025.11.11 | ₩12,618 | ₩12,658 | ₩12,323 | ₩12,363 | -2.02% | 32.2만 |
|---|
| 2025.11.10 | ₩13,168 | ₩13,771 | ₩12,645 | ₩12,685 | -3.67% | 53.4만 |
|---|
| 2025.11.07 | ₩13,677 | ₩13,952 | ₩12,390 | ₩12,819 | -6.27% | 68.4만 |
|---|
| 2025.11.06 | ₩13,610 | ₩14,515 | ₩13,610 | ₩13,919 | +2.27% | 53.9만 |
|---|
| 2025.11.05 | ₩14,535 | ₩14,535 | ₩12,846 | ₩13,851 | -4.70% | 141.7만 |
|---|
| 2025.11.04 | ₩14,857 | ₩15,420 | ₩14,079 | ₩14,441 | -2.80% | 91.1만 |
|---|
| 2025.11.03 | ₩15,756 | ₩15,984 | ₩15,621 | ₩15,863 | +0.68% | 36.3만 |
|---|
| 2025.10.31 | ₩15,769 | ₩15,849 | ₩15,528 | ₩15,648 | -0.77% | 10.2만 |
|---|
| 2025.10.30 | ₩15,756 | ₩15,910 | ₩15,662 | ₩15,769 | +0.09% | 12.3만 |
|---|
| 2025.10.29 | ₩15,903 | ₩15,957 | ₩15,635 | ₩15,890 | -0.08% | 17.6만 |
|---|
| 2025.10.28 | ₩16,037 | ₩16,064 | ₩15,528 | ₩15,943 | -0.59% | 17.9만 |
|---|
| 2025.10.27 | ₩16,238 | ₩16,399 | ₩15,876 | ₩15,970 | -1.65% | 23.2만 |
|---|
| 2025.10.24 | ₩16,051 | ₩16,104 | ₩15,916 | ₩16,037 | -0.08% | 20.6만 |
|---|
| 2025.10.23 | ₩15,796 | ₩16,104 | ₩15,745 | ₩15,984 | +1.19% | 18만 |
|---|
| 2025.10.22 | ₩15,715 | ₩15,756 | ₩15,528 | ₩15,756 | +0.26% | 24.5만 |
|---|
| 2025.10.21 | ₩15,715 | ₩15,890 | ₩15,554 | ₩15,675 | -0.26% | 20.4만 |
|---|
| 2025.10.20 | ₩15,662 | ₩15,782 | ₩15,246 | ₩15,715 | +0.34% | 20만 |
|---|
| 2025.10.17 | ₩15,756 | ₩15,776 | ₩15,219 | ₩15,474 | -1.79% | 18.1만 |
|---|
| 2025.10.16 | ₩16,010 | ₩16,077 | ₩15,608 | ₩15,782 | -1.42% | 21.1만 |
|---|
| 2025.10.15 | ₩15,621 | ₩16,077 | ₩15,501 | ₩15,984 | +2.32% | 32.9만 |
|---|
| 2025.10.14 | ₩15,085 | ₩15,756 | ₩14,830 | ₩15,474 | +2.58% | 66.2만 |
|---|
| 2025.10.13 | ₩14,750 | ₩14,837 | ₩14,455 | ₩14,804 | +0.36% | 21.9만 |
|---|
| 2025.10.10 | ₩14,777 | ₩15,030 | ₩14,455 | ₩14,683 | -0.64% | 20.4만 |
|---|