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 | ₩10,915 | ₩11,423 | ₩10,661 | ₩11,249 | +3.06% | 25.1만 |
| 2026.10.08 | ₩11,009 | ₩11,022 | ₩10,661 | ₩10,915 | -0.85% | 36.2만 |
| 2026.10.07 | ₩10,661 | ₩11,169 | ₩10,541 | ₩11,089 | +4.01% | 23.5만 |
| 2026.10.06 | ₩11,396 | ₩11,623 | ₩10,808 | ₩10,942 | -3.99% | 27.2만 |
| 2026.10.05 | ₩11,236 | ₩11,403 | ₩10,708 | ₩11,302 | +0.59% | 29.2만 |
| 2026.10.02 | ₩10,675 | ₩10,955 | ₩10,394 | ₩10,915 | +2.25% | 61.7만 |
| 2026.10.01 | ₩10,862 | ₩11,022 | ₩10,434 | ₩10,541 | -2.95% | 40.2만 |
| 2026.09.30 | ₩11,209 | ₩11,236 | ₩10,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,862 |
| -3.10% |
| 21.4만 |
| 2026.09.29 | ₩11,423 | ₩11,436 | ₩11,009 | ₩11,089 | -2.92% | 21.8만 |
|---|
| 2026.09.28 | ₩11,556 | ₩11,610 | ₩11,289 | ₩11,329 | -1.97% | 23.1만 |
|---|
| 2026.09.25 | ₩11,790 | ₩11,877 | ₩11,496 | ₩11,650 | -1.19% | 28.2만 |
|---|
| 2026.09.24 | ₩11,276 | ₩11,837 | ₩11,062 | ₩11,677 | +3.55% | 34.1만 |
|---|
| 2026.09.23 | ₩11,717 | ₩11,717 | ₩11,022 | ₩11,423 | -2.51% | 38.4만 |
|---|
| 2026.09.22 | ₩11,636 | ₩11,864 | ₩11,389 | ₩11,677 | +0.34% | 26.4만 |
|---|
| 2026.09.21 | ₩11,476 | ₩11,623 | ₩11,169 | ₩11,516 | +0.35% | 36.1만 |
|---|
| 2026.09.18 | ₩10,514 | ₩11,249 | ₩10,514 | ₩11,236 | +6.86% | 35.2만 |
|---|
| 2026.09.17 | ₩10,541 | ₩10,688 | ₩10,220 | ₩10,514 | -0.25% | 19.5만 |
|---|
| 2026.09.16 | ₩10,100 | ₩10,612 | ₩10,100 | ₩10,394 | +2.91% | 33만 |
|---|
| 2026.09.15 | ₩9,779 | ₩10,280 | ₩9,779 | ₩10,007 | +2.32% | 22.2만 |
|---|
| 2026.09.14 | ₩9,312 | ₩9,853 | ₩9,232 | ₩9,820 | +5.45% | 19.3만 |
|---|
| 2026.09.11 | ₩9,486 | ₩9,739 | ₩9,352 | ₩9,392 | -0.99% | 47.7만 |
|---|
| 2026.09.10 | ₩9,632 | ₩9,806 | ₩9,125 | ₩9,312 | -3.33% | 19.8만 |
|---|
| 2026.09.09 | ₩9,766 | ₩9,913 | ₩9,594 | ₩9,766 | 0.00% | 14.9만 |
|---|
| 2026.09.08 | ₩10,033 | ₩10,060 | ₩9,632 | ₩9,753 | -2.80% | 15.2만 |
|---|
| 2026.09.04 | ₩9,886 | ₩10,174 | ₩9,860 | ₩10,127 | +2.43% | 13.8만 |
|---|
| 2026.09.03 | ₩10,033 | ₩10,220 | ₩9,405 | ₩10,073 | +0.40% | 29.4만 |
|---|
| 2026.09.02 | ₩9,606 | ₩10,220 | ₩9,592 | ₩10,033 | +4.45% | 24.4만 |
|---|
| 2026.09.01 | ₩9,686 | ₩9,940 | ₩9,432 | ₩9,512 | -1.79% | 18.4만 |
|---|
| 2026.08.31 | ₩9,793 | ₩9,873 | ₩9,405 | ₩9,806 | +0.14% | 35.1만 |
|---|
| 2026.08.28 | ₩10,060 | ₩10,394 | ₩9,766 | ₩9,873 | -1.86% | 24.4만 |
|---|
| 2026.08.27 | ₩10,133 | ₩10,381 | ₩9,987 | ₩10,047 | -0.86% | 16.2만 |
|---|
| 2026.08.26 | ₩10,047 | ₩10,637 | ₩9,860 | ₩10,247 | +1.99% | 23.1만 |
|---|
| 2026.08.25 | ₩10,260 | ₩10,488 | ₩10,127 | ₩10,154 | -1.04% | 19.7만 |
|---|
| 2026.08.24 | ₩10,581 | ₩10,581 | ₩10,100 | ₩10,220 | -3.41% | 30.5만 |
|---|
| 2026.08.21 | ₩10,461 | ₩10,679 | ₩10,180 | ₩10,581 | +1.15% | 25.2만 |
|---|
| 2026.08.20 | ₩9,860 | ₩10,488 | ₩9,619 | ₩10,394 | +5.42% | 57.6만 |
|---|
| 2026.08.19 | ₩8,951 | ₩9,953 | ₩8,951 | ₩9,926 | +10.90% | 47.1만 |
|---|
| 2026.08.18 | ₩8,831 | ₩9,045 | ₩8,684 | ₩8,804 | -0.30% | 23.6만 |
|---|
| 2026.08.17 | ₩8,844 | ₩9,165 | ₩8,764 | ₩8,951 | +1.21% | 73.9만 |
|---|
| 2026.08.14 | ₩8,791 | ₩8,944 | ₩8,684 | ₩8,898 | +1.22% | 15.4만 |
|---|
| 2026.08.13 | ₩8,871 | ₩9,025 | ₩8,671 | ₩8,791 | -0.90% | 32.2만 |
|---|
| 2026.08.12 | ₩9,098 | ₩9,098 | ₩8,764 | ₩8,804 | -3.23% | 22.7만 |
|---|
| 2026.08.11 | ₩8,818 | ₩9,319 | ₩8,804 | ₩9,045 | +2.58% | 30.5만 |
|---|
| 2026.08.10 | ₩9,152 | ₩9,258 | ₩8,684 | ₩8,871 | -3.07% | 30.2만 |
|---|
| 2026.08.07 | ₩8,924 | ₩9,272 | ₩8,657 | ₩9,178 | +2.84% | 43.2만 |
|---|
| 2026.08.06 | ₩8,884 | ₩9,031 | ₩8,630 | ₩8,804 | -0.90% | 39.8만 |
|---|
| 2026.08.05 | ₩8,791 | ₩9,486 | ₩8,537 | ₩8,884 | +1.06% | 122.3만 |
|---|
| 2026.08.04 | ₩7,682 | ₩9,125 | ₩7,669 | ₩8,617 | +12.17% | 274.6만 |
|---|
| 2026.08.03 | ₩6,065 | ₩6,381 | ₩6,065 | ₩6,252 | +3.08% | 21.2만 |
|---|
| 2026.07.31 | ₩6,172 | ₩6,306 | ₩5,852 | ₩6,052 | -1.95% | 10.7만 |
|---|
| 2026.07.30 | ₩5,878 | ₩6,319 | ₩5,878 | ₩6,239 | +6.14% | 9.9만 |
|---|
| 2026.07.29 | ₩5,959 | ₩6,226 | ₩5,771 | ₩5,812 | -2.47% | 18.9만 |
|---|
| 2026.07.28 | ₩5,812 | ₩5,999 | ₩5,464 | ₩5,945 | +2.30% | 27만 |
|---|
| 2026.07.27 | ₩6,333 | ₩6,533 | ₩5,758 | ₩5,878 | -7.17% | 20.2만 |
|---|
| 2026.07.24 | ₩6,680 | ₩6,827 | ₩6,212 | ₩6,252 | -6.40% | 18.7만 |
|---|
| 2026.07.23 | ₩6,439 | ₩6,736 | ₩6,212 | ₩6,613 | +2.70% | 32.8만 |
|---|
| 2026.07.22 | ₩6,506 | ₩6,733 | ₩6,406 | ₩6,600 | +1.44% | 16.3만 |
|---|
| 2026.07.21 | ₩6,386 | ₩6,660 | ₩6,151 | ₩6,493 | +1.67% | 23.4만 |
|---|
| 2026.07.20 | ₩5,905 | ₩6,600 | ₩5,905 | ₩6,252 | +5.88% | 51.3만 |
|---|
| 2026.07.17 | ₩5,558 | ₩5,949 | ₩5,437 | ₩5,865 | +5.53% | 16만 |
|---|
| 2026.07.16 | ₩5,745 | ₩5,852 | ₩5,564 | ₩5,678 | -1.16% | 16.7만 |
|---|
| 2026.07.15 | ₩5,478 | ₩5,872 | ₩5,478 | ₩5,745 | +4.88% | 17만 |
|---|
| 2026.07.14 | ₩5,518 | ₩5,658 | ₩5,411 | ₩5,464 | -0.97% | 35만 |
|---|
| 2026.07.13 | ₩5,918 | ₩5,918 | ₩5,504 | ₩5,531 | -6.55% | 28.1만 |
|---|
| 2026.07.10 | ₩6,186 | ₩6,186 | ₩5,785 | ₩5,945 | -3.89% | 9.6만 |
|---|
| 2026.07.09 | ₩5,838 | ₩6,172 | ₩5,818 | ₩6,172 | +5.72% | 18만 |
|---|
| 2026.07.08 | ₩6,333 | ₩6,354 | ₩5,812 | ₩5,825 | -8.02% | 49만 |
|---|
| 2026.07.07 | ₩5,865 | ₩6,480 | ₩5,651 | ₩6,413 | +9.34% | 28.6만 |
|---|
| 2026.07.06 | ₩6,065 | ₩6,186 | ₩5,825 | ₩5,878 | -3.08% | 14.6만 |
|---|
| 2026.07.02 | ₩6,266 | ₩6,358 | ₩5,965 | ₩6,065 | -3.20% | 12.8만 |
|---|
| 2026.07.01 | ₩6,212 | ₩6,453 | ₩6,105 | ₩6,293 | +1.29% | 8.3만 |
|---|
| 2026.06.30 | ₩6,346 | ₩6,480 | ₩6,212 | ₩6,212 | -2.11% | 19.7만 |
|---|
| 2026.06.29 | ₩6,172 | ₩6,413 | ₩6,105 | ₩6,346 | +2.81% | 15.2만 |
|---|
| 2026.06.26 | ₩6,319 | ₩6,693 | ₩6,052 | ₩6,119 | -3.17% | 40.5만 |
|---|
| 2026.06.25 | ₩6,226 | ₩6,480 | ₩6,146 | ₩6,199 | -0.43% | 18.2만 |
|---|
| 2026.06.24 | ₩5,878 | ₩6,092 | ₩5,838 | ₩6,039 | +2.73% | 12.2만 |
|---|
| 2026.06.23 | ₩5,758 | ₩6,172 | ₩5,758 | ₩5,818 | +1.04% | 10.4만 |
|---|
| 2026.06.22 | ₩6,079 | ₩6,244 | ₩5,725 | ₩5,905 | -2.86% | 25.9만 |
|---|
| 2026.06.18 | ₩5,825 | ₩6,065 | ₩5,651 | ₩6,065 | +4.13% | 30.5만 |
|---|
| 2026.06.17 | ₩6,119 | ₩6,333 | ₩5,558 | ₩5,678 | -7.21% | 43.7만 |
|---|
| 2026.06.16 | ₩6,159 | ₩6,453 | ₩5,999 | ₩6,079 | -1.30% | 23.5만 |
|---|
| 2026.06.15 | ₩6,399 | ₩6,480 | ₩6,085 | ₩6,105 | -4.59% | 15.5만 |
|---|
| 2026.06.12 | ₩5,959 | ₩6,272 | ₩5,959 | ₩6,239 | +4.71% | 14.6만 |
|---|
| 2026.06.11 | ₩5,611 | ₩5,999 | ₩5,491 | ₩5,985 | +6.67% | 13.6만 |
|---|
| 2026.06.10 | ₩5,771 | ₩6,065 | ₩5,584 | ₩5,598 | -3.01% | 16.6만 |
|---|
| 2026.06.09 | ₩5,678 | ₩6,012 | ₩5,544 | ₩5,758 | +1.41% | 30.2만 |
|---|
| 2026.06.08 | ₩5,918 | ₩6,119 | ₩5,598 | ₩5,611 | -5.19% | 25.8만 |
|---|
| 2026.06.05 | ₩6,252 | ₩6,252 | ₩5,678 | ₩5,731 | -8.33% | 37.1만 |
|---|
| 2026.06.04 | ₩5,959 | ₩6,597 | ₩5,880 | ₩6,399 | +7.40% | 24.6만 |
|---|
| 2026.06.03 | ₩6,493 | ₩6,600 | ₩5,999 | ₩6,065 | -6.58% | 28.5만 |
|---|
| 2026.06.02 | ₩7,081 | ₩7,081 | ₩6,433 | ₩6,439 | -9.06% | 60.1만 |
|---|
| 2026.06.01 | ₩6,894 | ₩7,415 | ₩6,680 | ₩7,148 | +3.68% | 110.3만 |
|---|
| 2026.05.29 | ₩6,760 | ₩6,827 | ₩6,453 | ₩6,653 | -1.58% | 35만 |
|---|
| 2026.05.28 | ₩6,814 | ₩6,907 | ₩6,413 | ₩6,787 | -0.39% | 45.6만 |
|---|
| 2026.05.27 | ₩6,159 | ₩6,907 | ₩6,112 | ₩6,693 | +8.68% | 113.1만 |
|---|
| 2026.05.26 | ₩5,705 | ₩6,266 | ₩5,705 | ₩6,172 | +8.20% | 41.2만 |
|---|
| 2026.05.22 | ₩5,745 | ₩5,785 | ₩5,491 | ₩5,691 | -0.93% | 38.7만 |
|---|
| 2026.05.21 | ₩5,037 | ₩5,731 | ₩5,037 | ₩5,705 | +13.26% | 45.8만 |
|---|
| 2026.05.20 | ₩5,037 | ₩5,130 | ₩4,810 | ₩5,117 | +1.59% | 20.2만 |
|---|
| 2026.05.19 | ₩4,596 | ₩5,130 | ₩4,409 | ₩4,983 | +8.43% | 52.2만 |
|---|
| 2026.05.18 | ₩4,836 | ₩4,983 | ₩4,542 | ₩4,663 | -3.59% | 34.3만 |
|---|
| 2026.05.15 | ₩5,010 | ₩5,144 | ₩4,823 | ₩4,863 | -2.93% | 29.1만 |
|---|
| 2026.05.14 | ₩4,636 | ₩5,170 | ₩4,477 | ₩5,144 | +10.95% | 38.5만 |
|---|
| 2026.05.13 | ₩4,970 | ₩5,003 | ₩4,582 | ₩4,636 | -6.72% | 29.8만 |
|---|
| 2026.05.12 | ₩5,424 | ₩5,424 | ₩4,663 | ₩4,957 | -8.62% | 87.8만 |
|---|
| 2026.05.11 | ₩4,489 | ₩5,518 | ₩4,115 | ₩5,317 | +18.45% | 624.3만 |
|---|
| 2026.05.08 | ₩3,941 | ₩3,995 | ₩3,767 | ₩3,941 | 0.00% | 21.2만 |
|---|
| 2026.05.07 | ₩4,142 | ₩4,175 | ₩3,874 | ₩3,928 | -5.16% | 25.6만 |
|---|
| 2026.05.06 | ₩4,222 | ₩4,248 | ₩4,035 | ₩4,128 | -2.22% | 25.2만 |
|---|
| 2026.05.05 | ₩4,195 | ₩4,342 | ₩4,048 | ₩4,128 | -1.59% | 24.9만 |
|---|
| 2026.05.04 | ₩4,061 | ₩4,188 | ₩4,021 | ₩4,142 | +1.97% | 25만 |
|---|
| 2026.05.01 | ₩3,901 | ₩4,208 | ₩3,821 | ₩4,088 | +4.79% | 39.6만 |
|---|
| 2026.04.30 | ₩3,687 | ₩3,914 | ₩3,647 | ₩3,874 | +5.07% | 30.9만 |
|---|
| 2026.04.29 | ₩3,647 | ₩3,761 | ₩3,540 | ₩3,687 | +1.10% | 29.2만 |
|---|
| 2026.04.28 | ₩3,661 | ₩3,761 | ₩3,554 | ₩3,647 | -0.36% | 9.3만 |
|---|
| 2026.04.27 | ₩3,594 | ₩3,774 | ₩3,594 | ₩3,661 | +1.86% | 22.5만 |
|---|
| 2026.04.24 | ₩3,580 | ₩3,661 | ₩3,500 | ₩3,607 | +0.75% | 8.6만 |
|---|
| 2026.04.23 | ₩3,794 | ₩3,848 | ₩3,554 | ₩3,580 | -5.63% | 18.6만 |
|---|
| 2026.04.22 | ₩3,888 | ₩3,898 | ₩3,621 | ₩3,834 | -1.37% | 15.5만 |
|---|
| 2026.04.21 | ₩4,008 | ₩4,100 | ₩3,888 | ₩3,888 | -3.00% | 14만 |
|---|
| 2026.04.20 | ₩4,115 | ₩4,142 | ₩3,928 | ₩3,995 | -2.92% | 21만 |
|---|
| 2026.04.17 | ₩4,088 | ₩4,329 | ₩4,088 | ₩4,115 | +0.65% | 22.4만 |
|---|
| 2026.04.16 | ₩4,155 | ₩4,182 | ₩3,988 | ₩4,075 | -1.93% | 15.9만 |
|---|
| 2026.04.15 | ₩4,075 | ₩4,247 | ₩3,995 | ₩4,101 | +0.66% | 22만 |
|---|
| 2026.04.14 | ₩4,008 | ₩4,142 | ₩3,968 | ₩4,061 | +1.33% | 25.7만 |
|---|
| 2026.04.13 | ₩4,048 | ₩4,115 | ₩3,928 | ₩3,968 | -1.98% | 14만 |
|---|
| 2026.04.10 | ₩4,142 | ₩4,389 | ₩4,035 | ₩4,048 | -2.26% | 37만 |
|---|
| 2026.04.09 | ₩4,115 | ₩4,262 | ₩4,035 | ₩4,128 | +0.32% | 24.2만 |
|---|
| 2026.04.08 | ₩4,115 | ₩4,208 | ₩3,955 | ₩4,115 | 0.00% | 14.9만 |
|---|
| 2026.04.07 | ₩4,101 | ₩4,128 | ₩3,941 | ₩4,008 | -2.28% | 12.8만 |
|---|
| 2026.04.06 | ₩4,101 | ₩4,342 | ₩4,101 | ₩4,115 | +0.33% | 16.2만 |
|---|
| 2026.04.02 | ₩3,914 | ₩4,122 | ₩3,888 | ₩4,088 | +4.44% | 10.6만 |
|---|
| 2026.04.01 | ₩4,035 | ₩4,168 | ₩3,955 | ₩4,021 | -0.33% | 18.8만 |
|---|
| 2026.03.31 | ₩3,594 | ₩4,041 | ₩3,547 | ₩4,008 | +11.52% | 19만 |
|---|
| 2026.03.30 | ₩3,594 | ₩3,714 | ₩3,460 | ₩3,540 | -1.49% | 14.1만 |
|---|
| 2026.03.27 | ₩3,701 | ₩3,714 | ₩3,514 | ₩3,580 | -3.25% | 27만 |
|---|
| 2026.03.26 | ₩3,794 | ₩3,928 | ₩3,674 | ₩3,727 | -1.76% | 10.8만 |
|---|
| 2026.03.25 | ₩3,727 | ₩3,955 | ₩3,727 | ₩3,848 | +3.23% | 14.4만 |
|---|
| 2026.03.24 | ₩3,781 | ₩3,848 | ₩3,540 | ₩3,661 | -3.18% | 33.9만 |
|---|
| 2026.03.23 | ₩3,808 | ₩3,914 | ₩3,747 | ₩3,808 | 0.00% | 21.5만 |
|---|
| 2026.03.20 | ₩3,955 | ₩4,282 | ₩3,674 | ₩3,714 | -6.08% | 38.2만 |
|---|
| 2026.03.19 | ₩3,968 | ₩4,088 | ₩3,848 | ₩3,968 | 0.00% | 48.8만 |
|---|
| 2026.03.18 | ₩4,195 | ₩4,235 | ₩4,008 | ₩4,035 | -3.82% | 30.7만 |
|---|
| 2026.03.17 | ₩4,222 | ₩4,395 | ₩4,182 | ₩4,235 | +0.32% | 38.3만 |
|---|
| 2026.03.16 | ₩4,101 | ₩4,315 | ₩4,101 | ₩4,222 | +2.93% | 18.7만 |
|---|
| 2026.03.13 | ₩4,222 | ₩4,275 | ₩4,035 | ₩4,101 | -2.85% | 15.5만 |
|---|
| 2026.03.12 | ₩4,075 | ₩4,222 | ₩3,961 | ₩4,222 | +3.61% | 25.5만 |
|---|
| 2026.03.11 | ₩4,235 | ₩4,350 | ₩4,075 | ₩4,155 | -1.89% | 41.4만 |
|---|
| 2026.03.10 | ₩4,542 | ₩5,059 | ₩3,888 | ₩4,342 | -4.41% | 92.6만 |
|---|
| 2026.03.09 | ₩4,329 | ₩4,542 | ₩4,329 | ₩4,516 | +4.32% | 23.7만 |
|---|
| 2026.03.06 | ₩4,195 | ₩4,409 | ₩4,195 | ₩4,395 | +4.78% | 21.7만 |
|---|
| 2026.03.05 | ₩4,716 | ₩4,796 | ₩4,035 | ₩4,302 | -8.78% | 84.6만 |
|---|
| 2026.03.04 | ₩4,609 | ₩5,050 | ₩4,476 | ₩4,796 | +4.06% | 33.6만 |
|---|
| 2026.03.03 | ₩4,676 | ₩4,676 | ₩4,449 | ₩4,582 | -2.00% | 18.9만 |
|---|
| 2026.03.02 | ₩4,836 | ₩4,870 | ₩4,582 | ₩4,743 | -1.93% | 16만 |
|---|
| 2026.02.27 | ₩4,997 | ₩5,077 | ₩4,689 | ₩4,836 | -3.21% | 19.3만 |
|---|
| 2026.02.26 | ₩5,050 | ₩5,103 | ₩4,703 | ₩5,077 | +0.53% | 25.6만 |
|---|
| 2026.02.25 | ₩4,930 | ₩5,210 | ₩4,836 | ₩5,077 | +2.98% | 28.6만 |
|---|
| 2026.02.24 | ₩4,943 | ₩5,344 | ₩4,691 | ₩4,930 | -0.27% | 39.1만 |
|---|
| 2026.02.23 | ₩4,569 | ₩5,117 | ₩4,275 | ₩4,943 | +8.19% | 62.6만 |
|---|
| 2026.02.20 | ₩4,329 | ₩4,581 | ₩4,235 | ₩4,556 | +5.25% | 55.7만 |
|---|
| 2026.02.19 | ₩4,289 | ₩4,409 | ₩4,268 | ₩4,369 | +1.87% | 11.3만 |
|---|
| 2026.02.18 | ₩4,409 | ₩4,505 | ₩4,369 | ₩4,382 | -0.61% | 14.1만 |
|---|
| 2026.02.17 | ₩4,302 | ₩4,502 | ₩4,208 | ₩4,422 | +2.80% | 23.4만 |
|---|
| 2026.02.13 | ₩4,556 | ₩4,556 | ₩4,315 | ₩4,382 | -3.81% | 23.6만 |
|---|
| 2026.02.12 | ₩4,395 | ₩4,449 | ₩4,248 | ₩4,329 | -1.52% | 36.8만 |
|---|
| 2026.02.11 | ₩4,676 | ₩4,676 | ₩4,329 | ₩4,409 | -5.71% | 37.1만 |
|---|
| 2026.02.10 | ₩4,529 | ₩4,930 | ₩4,496 | ₩4,676 | +3.24% | 40.5만 |
|---|
| 2026.02.09 | ₩4,703 | ₩4,703 | ₩4,409 | ₩4,502 | -4.26% | 34만 |
|---|
| 2026.02.06 | ₩4,569 | ₩4,856 | ₩4,502 | ₩4,689 | +2.63% | 58.2만 |
|---|
| 2026.02.05 | ₩4,636 | ₩4,743 | ₩4,435 | ₩4,489 | -3.17% | 50.3만 |
|---|
| 2026.02.04 | ₩4,930 | ₩4,983 | ₩4,556 | ₩4,689 | -4.88% | 101.6만 |
|---|
| 2026.02.03 | ₩5,117 | ₩5,311 | ₩4,843 | ₩4,957 | -3.13% | 44.2만 |
|---|
| 2026.02.02 | ₩4,863 | ₩5,357 | ₩4,783 | ₩5,117 | +5.22% | 71.4만 |
|---|
| 2026.01.30 | ₩5,277 | ₩5,277 | ₩4,709 | ₩4,916 | -6.84% | 135.8만 |
|---|
| 2026.01.29 | ₩5,411 | ₩5,491 | ₩5,130 | ₩5,277 | -2.47% | 38.9만 |
|---|
| 2026.01.28 | ₩5,785 | ₩5,785 | ₩5,371 | ₩5,424 | -6.24% | 35.7만 |
|---|
| 2026.01.27 | ₩5,918 | ₩6,059 | ₩5,671 | ₩5,758 | -2.71% | 48.8만 |
|---|
| 2026.01.26 | ₩6,146 | ₩6,266 | ₩5,745 | ₩5,892 | -4.13% | 73.6만 |
|---|
| 2026.01.23 | ₩6,493 | ₩6,560 | ₩6,052 | ₩6,146 | -5.35% | 46만 |
|---|
| 2026.01.22 | ₩6,333 | ₩6,747 | ₩6,306 | ₩6,533 | +3.16% | 79.3만 |
|---|
| 2026.01.21 | ₩6,319 | ₩6,520 | ₩5,892 | ₩6,319 | 0.00% | 77.2만 |
|---|
| 2026.01.20 | ₩6,186 | ₩6,413 | ₩5,959 | ₩6,333 | +2.38% | 82.8만 |
|---|
| 2026.01.16 | ₩6,453 | ₩6,747 | ₩6,239 | ₩6,266 | -2.90% | 56.3만 |
|---|
| 2026.01.15 | ₩6,800 | ₩6,800 | ₩6,439 | ₩6,453 | -5.11% | 50.4만 |
|---|
| 2026.01.14 | ₩6,880 | ₩7,134 | ₩6,351 | ₩6,800 | -1.17% | 245.5만 |
|---|
| 2026.01.13 | ₩7,936 | ₩8,083 | ₩6,867 | ₩6,880 | -13.30% | 98.1만 |
|---|
| 2026.01.12 | ₩8,443 | ₩8,831 | ₩7,889 | ₩7,949 | -5.85% | 92.3만 |
|---|
| 2026.01.09 | ₩8,337 | ₩9,018 | ₩7,936 | ₩8,470 | +1.60% | 43.8만 |
|---|
| 2026.01.08 | ₩7,963 | ₩8,377 | ₩7,963 | ₩8,243 | +3.52% | 22.1만 |
|---|
| 2026.01.07 | ₩8,150 | ₩8,283 | ₩7,956 | ₩8,043 | -1.31% | 30.1만 |
|---|
| 2026.01.06 | ₩8,096 | ₩8,891 | ₩7,816 | ₩8,136 | +0.50% | 49.3만 |
|---|
| 2026.01.05 | ₩8,043 | ₩8,043 | ₩7,669 | ₩7,949 | -1.16% | 31.7만 |
|---|
| 2026.01.02 | ₩8,176 | ₩8,410 | ₩7,842 | ₩8,069 | -1.31% | 24.6만 |
|---|
| 2025.12.31 | ₩8,056 | ₩8,190 | ₩7,922 | ₩8,123 | +0.83% | 106.7만 |
|---|
| 2025.12.30 | ₩7,949 | ₩8,196 | ₩7,802 | ₩8,029 | +1.01% | 29.9만 |
|---|
| 2025.12.29 | ₩8,163 | ₩8,203 | ₩7,963 | ₩7,989 | -2.13% | 21.7만 |
|---|
| 2025.12.26 | ₩8,296 | ₩8,468 | ₩8,016 | ₩8,190 | -1.29% | 22.7만 |
|---|
| 2025.12.24 | ₩8,283 | ₩8,363 | ₩7,922 | ₩8,270 | -0.16% | 34.9만 |
|---|
| 2025.12.23 | ₩8,818 | ₩8,844 | ₩8,270 | ₩8,443 | -4.24% | 50.6만 |
|---|
| 2025.12.22 | ₩8,510 | ₩9,085 | ₩8,283 | ₩8,858 | +4.08% | 33.5만 |
|---|
| 2025.12.19 | ₩8,671 | ₩8,831 | ₩8,510 | ₩8,590 | -0.92% | 26.9만 |
|---|
| 2025.12.18 | ₩8,737 | ₩9,058 | ₩8,604 | ₩8,644 | -1.07% | 24.9만 |
|---|
| 2025.12.17 | ₩8,978 | ₩9,105 | ₩8,510 | ₩8,564 | -4.61% | 31만 |
|---|
| 2025.12.16 | ₩9,365 | ₩9,399 | ₩8,978 | ₩9,018 | -3.71% | 17.4만 |
|---|
| 2025.12.15 | ₩9,539 | ₩9,539 | ₩9,172 | ₩9,392 | -1.54% | 20.8만 |
|---|
| 2025.12.12 | ₩9,606 | ₩9,739 | ₩9,392 | ₩9,499 | -1.11% | 22.7만 |
|---|
| 2025.12.11 | ₩9,539 | ₩9,710 | ₩9,274 | ₩9,632 | +0.98% | 19만 |
|---|
| 2025.12.10 | ₩9,339 | ₩9,793 | ₩9,272 | ₩9,539 | +2.15% | 19.2만 |
|---|
| 2025.12.09 | ₩9,352 | ₩9,552 | ₩9,272 | ₩9,379 | +0.29% | 26.8만 |
|---|
| 2025.12.08 | ₩9,726 | ₩9,826 | ₩9,312 | ₩9,339 | -3.98% | 27.8만 |
|---|
| 2025.12.05 | ₩10,020 | ₩10,127 | ₩9,592 | ₩9,619 | -4.00% | 15만 |
|---|
| 2025.12.04 | ₩9,619 | ₩10,147 | ₩9,552 | ₩10,007 | +4.03% | 15.7만 |
|---|
| 2025.12.03 | ₩9,499 | ₩9,753 | ₩9,365 | ₩9,726 | +2.39% | 25만 |
|---|
| 2025.12.02 | ₩10,033 | ₩10,060 | ₩9,419 | ₩9,486 | -5.46% | 34.1만 |
|---|
| 2025.12.01 | ₩10,421 | ₩10,508 | ₩9,953 | ₩10,020 | -3.85% | 32.4만 |
|---|
| 2025.11.28 | ₩10,421 | ₩10,601 | ₩10,318 | ₩10,554 | +1.28% | 18.7만 |
|---|
| 2025.11.26 | ₩10,220 | ₩10,501 | ₩10,207 | ₩10,341 | +1.18% | 22.3만 |
|---|
| 2025.11.25 | ₩10,154 | ₩10,341 | ₩10,067 | ₩10,287 | +1.32% | 27만 |
|---|
| 2025.11.24 | ₩10,154 | ₩10,214 | ₩9,953 | ₩10,100 | -0.53% | 45.4만 |
|---|
| 2025.11.21 | ₩10,407 | ₩10,488 | ₩10,073 | ₩10,167 | -2.31% | 22만 |
|---|
| 2025.11.20 | ₩10,701 | ₩11,156 | ₩10,287 | ₩10,381 | -3.00% | 28.5만 |
|---|
| 2025.11.19 | ₩11,009 | ₩11,129 | ₩10,528 | ₩10,568 | -4.00% | 31.7만 |
|---|
| 2025.11.18 | ₩11,075 | ₩11,423 | ₩10,902 | ₩10,968 | -0.97% | 29.1만 |
|---|
| 2025.11.17 | ₩12,037 | ₩12,091 | ₩11,022 | ₩11,316 | -5.99% | 118.8만 |
|---|
| 2025.11.14 | ₩12,278 | ₩12,398 | ₩11,904 | ₩12,037 | -1.96% | 36.9만 |
|---|
| 2025.11.13 | ₩12,785 | ₩13,006 | ₩12,358 | ₩12,492 | -2.30% | 52.3만 |
|---|
| 2025.11.12 | ₩12,331 | ₩12,959 | ₩12,331 | ₩12,812 | +3.90% | 27.1만 |
|---|
| 2025.11.11 | ₩12,572 | ₩12,612 | ₩12,278 | ₩12,318 | -2.02% | 32.2만 |
|---|
| 2025.11.10 | ₩13,119 | ₩13,721 | ₩12,598 | ₩12,638 | -3.67% | 53.4만 |
|---|
| 2025.11.07 | ₩13,627 | ₩13,901 | ₩12,345 | ₩12,772 | -6.27% | 68.4만 |
|---|
| 2025.11.06 | ₩13,560 | ₩14,462 | ₩13,560 | ₩13,868 | +2.27% | 53.9만 |
|---|
| 2025.11.05 | ₩14,482 | ₩14,482 | ₩12,799 | ₩13,801 | -4.70% | 141.7만 |
|---|
| 2025.11.04 | ₩14,803 | ₩15,364 | ₩14,028 | ₩14,389 | -2.80% | 91.1만 |
|---|
| 2025.11.03 | ₩15,698 | ₩15,925 | ₩15,564 | ₩15,805 | +0.68% | 36.3만 |
|---|
| 2025.10.31 | ₩15,711 | ₩15,791 | ₩15,471 | ₩15,591 | -0.77% | 10.2만 |
|---|
| 2025.10.30 | ₩15,698 | ₩15,852 | ₩15,604 | ₩15,711 | +0.09% | 12.3만 |
|---|
| 2025.10.29 | ₩15,845 | ₩15,898 | ₩15,578 | ₩15,831 | -0.08% | 17.6만 |
|---|
| 2025.10.28 | ₩15,978 | ₩16,005 | ₩15,471 | ₩15,885 | -0.59% | 17.9만 |
|---|
| 2025.10.27 | ₩16,179 | ₩16,339 | ₩15,818 | ₩15,912 | -1.65% | 23.2만 |
|---|
| 2025.10.24 | ₩15,992 | ₩16,045 | ₩15,858 | ₩15,978 | -0.08% | 20.6만 |
|---|
| 2025.10.23 | ₩15,738 | ₩16,045 | ₩15,687 | ₩15,925 | +1.19% | 18만 |
|---|
| 2025.10.22 | ₩15,658 | ₩15,698 | ₩15,471 | ₩15,698 | +0.26% | 24.5만 |
|---|
| 2025.10.21 | ₩15,658 | ₩15,831 | ₩15,497 | ₩15,618 | -0.26% | 20.4만 |
|---|
| 2025.10.20 | ₩15,604 | ₩15,725 | ₩15,190 | ₩15,658 | +0.34% | 20만 |
|---|
| 2025.10.17 | ₩15,698 | ₩15,718 | ₩15,163 | ₩15,417 | -1.79% | 18.1만 |
|---|
| 2025.10.16 | ₩15,952 | ₩16,019 | ₩15,551 | ₩15,725 | -1.42% | 21.1만 |
|---|
| 2025.10.15 | ₩15,564 | ₩16,019 | ₩15,444 | ₩15,925 | +2.32% | 32.9만 |
|---|
| 2025.10.14 | ₩15,030 | ₩15,698 | ₩14,776 | ₩15,417 | +2.58% | 66.2만 |
|---|
| 2025.10.13 | ₩14,696 | ₩14,783 | ₩14,402 | ₩14,749 | +0.36% | 21.9만 |
|---|
| 2025.10.10 | ₩14,723 | ₩14,975 | ₩14,402 | ₩14,629 | -0.64% | 20.4만 |
|---|