시장 데이터를 불러오는 중
전체 종목
자일리오 테라퓨틱스 과거 주가
Xilio Therapeutics, Inc. - Common Stock · XLO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xilio Therapeutics, Inc. - Common Stock · XLO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,928 | ₩12,222 | ₩11,768 | ₩12,075 | +1.23% | 5.5천 |
| 2026.10.08 | ₩12,022 | ₩12,195 | ₩11,708 | ₩12,022 | 0.00% | 2.1만 |
| 2026.10.07 | ₩12,008 | ₩12,022 | ₩12,008 | ₩12,022 | +0.11% | 900 |
| 2026.10.06 | ₩12,142 | ₩12,435 | ₩11,755 | ₩12,008 | -1.10% | 6.2천 |
| 2026.10.05 | ₩12,102 | ₩12,662 | ₩12,102 | ₩12,155 | +0.44% | 7.2천 |
| 2026.10.02 | ₩11,861 | ₩12,108 | ₩11,861 | ₩12,022 | +1.35% | 7.4천 |
| 2026.10.01 | ₩11,968 | ₩12,168 | ₩11,728 | ₩11,888 | -0.67% | 1.3만 |
| 2026.09.30 | ₩12,262 | ₩12,342 | ₩12,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,075 |
| -1.52% |
| 5.4천 |
| 2026.09.29 | ₩12,766 | ₩12,766 | ₩11,925 | ₩11,925 | -6.58% | 3.1천 |
|---|
| 2026.09.28 | ₩12,288 | ₩12,302 | ₩11,955 | ₩12,075 | -1.74% | 1.1만 |
|---|
| 2026.09.25 | ₩12,008 | ₩12,288 | ₩11,915 | ₩12,062 | +0.44% | 3.4천 |
|---|
| 2026.09.24 | ₩11,915 | ₩12,128 | ₩11,915 | ₩12,008 | +0.78% | 1.6만 |
|---|
| 2026.09.23 | ₩12,048 | ₩12,062 | ₩11,928 | ₩11,928 | -1.00% | 1.3천 |
|---|
| 2026.09.22 | ₩12,062 | ₩12,222 | ₩11,941 | ₩12,062 | 0.00% | 6.9천 |
|---|
| 2026.09.21 | ₩11,955 | ₩12,242 | ₩11,955 | ₩12,035 | +0.67% | 7.1천 |
|---|
| 2026.09.18 | ₩12,001 | ₩12,902 | ₩11,928 | ₩12,182 | +1.50% | 2.3만 |
|---|
| 2026.09.17 | ₩12,008 | ₩12,074 | ₩11,915 | ₩12,062 | +0.44% | 1.5만 |
|---|
| 2026.09.16 | ₩12,035 | ₩12,035 | ₩11,915 | ₩11,981 | -0.44% | 1.2만 |
|---|
| 2026.09.15 | ₩11,915 | ₩12,048 | ₩11,915 | ₩12,048 | +1.12% | 1.7만 |
|---|
| 2026.09.14 | ₩12,088 | ₩12,288 | ₩11,915 | ₩11,915 | -1.43% | 1만 |
|---|
| 2026.09.11 | ₩11,915 | ₩12,662 | ₩11,915 | ₩11,915 | 0.00% | 5.1천 |
|---|
| 2026.09.10 | ₩11,941 | ₩12,008 | ₩11,915 | ₩11,915 | -0.22% | 1.2만 |
|---|
| 2026.09.09 | ₩11,888 | ₩12,008 | ₩11,741 | ₩11,968 | +0.67% | 9천 |
|---|
| 2026.09.08 | ₩12,048 | ₩12,155 | ₩11,755 | ₩11,888 | -1.33% | 1만 |
|---|
| 2026.09.04 | ₩12,316 | ₩12,316 | ₩11,755 | ₩12,008 | -2.50% | 7.6천 |
|---|
| 2026.09.03 | ₩11,928 | ₩12,142 | ₩11,636 | ₩12,035 | +0.89% | 6.6천 |
|---|
| 2026.09.02 | ₩12,198 | ₩12,198 | ₩11,795 | ₩11,795 | -3.30% | 4.7천 |
|---|
| 2026.09.01 | ₩11,434 | ₩12,339 | ₩11,434 | ₩11,848 | +3.62% | 3.1만 |
|---|
| 2026.08.31 | ₩12,008 | ₩12,368 | ₩11,875 | ₩11,941 | -0.56% | 1.5만 |
|---|
| 2026.08.28 | ₩12,001 | ₩12,382 | ₩12,001 | ₩12,008 | +0.06% | 3.6천 |
|---|
| 2026.08.27 | ₩11,721 | ₩12,162 | ₩11,721 | ₩12,022 | +2.56% | 9천 |
|---|
| 2026.08.26 | ₩12,128 | ₩12,202 | ₩11,904 | ₩12,075 | -0.44% | 7.7천 |
|---|
| 2026.08.25 | ₩12,222 | ₩12,408 | ₩12,115 | ₩12,115 | -0.87% | 5.9천 |
|---|
| 2026.08.24 | ₩12,435 | ₩12,435 | ₩12,235 | ₩12,262 | -1.39% | 2.3천 |
|---|
| 2026.08.21 | ₩12,288 | ₩12,315 | ₩12,102 | ₩12,315 | +0.22% | 5.2천 |
|---|
| 2026.08.20 | ₩12,368 | ₩12,368 | ₩12,155 | ₩12,315 | -0.43% | 6.4천 |
|---|
| 2026.08.19 | ₩12,595 | ₩12,649 | ₩12,167 | ₩12,555 | -0.32% | 6.9천 |
|---|
| 2026.08.18 | ₩12,675 | ₩12,875 | ₩12,288 | ₩12,675 | 0.00% | 1.3만 |
|---|
| 2026.08.17 | ₩12,102 | ₩13,209 | ₩12,102 | ₩12,662 | +4.63% | 4.7만 |
|---|
| 2026.08.14 | ₩12,188 | ₩12,368 | ₩11,588 | ₩12,235 | +0.38% | 8.1천 |
|---|
| 2026.08.13 | ₩12,075 | ₩12,382 | ₩11,875 | ₩12,022 | -0.44% | 1.3만 |
|---|
| 2026.08.12 | ₩12,248 | ₩12,248 | ₩11,716 | ₩12,075 | -1.42% | 9.3천 |
|---|
| 2026.08.11 | ₩12,022 | ₩12,262 | ₩12,022 | ₩12,248 | +1.89% | 6.2천 |
|---|
| 2026.08.10 | ₩11,741 | ₩12,342 | ₩11,741 | ₩12,275 | +4.55% | 6.6천 |
|---|
| 2026.08.07 | ₩12,542 | ₩12,542 | ₩11,848 | ₩12,235 | -2.45% | 1.2만 |
|---|
| 2026.08.06 | ₩12,155 | ₩12,835 | ₩12,035 | ₩12,368 | +1.76% | 3.4만 |
|---|
| 2026.08.05 | ₩12,288 | ₩12,288 | ₩11,975 | ₩12,155 | -1.09% | 6.1천 |
|---|
| 2026.08.04 | ₩12,228 | ₩12,328 | ₩11,975 | ₩12,128 | -0.82% | 2.1만 |
|---|
| 2026.08.03 | ₩12,222 | ₩12,509 | ₩12,008 | ₩12,075 | -1.20% | 1.9만 |
|---|
| 2026.07.31 | ₩12,008 | ₩12,222 | ₩11,861 | ₩12,155 | +1.22% | 1.1만 |
|---|
| 2026.07.30 | ₩11,955 | ₩12,415 | ₩11,768 | ₩12,115 | +1.34% | 5천 |
|---|
| 2026.07.29 | ₩12,315 | ₩12,315 | ₩12,008 | ₩12,142 | -1.41% | 1.2만 |
|---|
| 2026.07.28 | ₩12,048 | ₩12,235 | ₩11,748 | ₩12,208 | +1.33% | 4.8만 |
|---|
| 2026.07.27 | ₩11,541 | ₩12,262 | ₩11,261 | ₩12,128 | +5.09% | 3.8만 |
|---|
| 2026.07.24 | ₩11,314 | ₩11,541 | ₩11,114 | ₩11,541 | +2.00% | 2만 |
|---|
| 2026.07.23 | ₩11,488 | ₩11,995 | ₩11,088 | ₩11,088 | -3.48% | 5.2만 |
|---|
| 2026.07.22 | ₩11,841 | ₩11,841 | ₩11,201 | ₩11,314 | -4.45% | 2만 |
|---|
| 2026.07.21 | ₩11,354 | ₩11,995 | ₩11,354 | ₩11,608 | +2.23% | 1.2만 |
|---|
| 2026.07.20 | ₩11,941 | ₩12,055 | ₩11,354 | ₩11,434 | -4.25% | 3.2만 |
|---|
| 2026.07.17 | ₩12,022 | ₩12,102 | ₩11,408 | ₩11,848 | -1.44% | 5.6만 |
|---|
| 2026.07.16 | ₩12,035 | ₩12,195 | ₩11,955 | ₩12,048 | +0.11% | 11.6만 |
|---|
| 2026.07.15 | ₩12,262 | ₩12,262 | ₩11,981 | ₩12,168 | -0.76% | 7.5만 |
|---|
| 2026.07.14 | ₩12,142 | ₩12,228 | ₩11,875 | ₩12,048 | -0.77% | 10.5만 |
|---|
| 2026.07.13 | ₩12,142 | ₩12,435 | ₩11,981 | ₩12,328 | +1.54% | 7.2만 |
|---|
| 2026.07.10 | ₩12,275 | ₩12,275 | ₩12,008 | ₩12,142 | -1.09% | 1.9만 |
|---|
| 2026.07.09 | ₩12,328 | ₩12,368 | ₩12,142 | ₩12,275 | -0.43% | 2만 |
|---|
| 2026.07.08 | ₩12,195 | ₩12,595 | ₩12,075 | ₩12,382 | +1.53% | 6.5만 |
|---|
| 2026.07.07 | ₩12,529 | ₩12,542 | ₩12,222 | ₩12,422 | -0.85% | 19.4만 |
|---|
| 2026.07.06 | ₩12,195 | ₩12,715 | ₩11,888 | ₩12,595 | +3.28% | 1만 |
|---|
| 2026.07.02 | ₩12,022 | ₩12,268 | ₩11,961 | ₩12,208 | +1.55% | 1.6만 |
|---|
| 2026.07.01 | ₩12,609 | ₩12,809 | ₩12,075 | ₩12,302 | -2.43% | 2.3만 |
|---|
| 2026.06.30 | ₩12,368 | ₩13,196 | ₩12,022 | ₩12,782 | +3.34% | 2.6만 |
|---|
| 2026.06.29 | ₩11,875 | ₩12,729 | ₩11,855 | ₩12,368 | +4.16% | 15.6만 |
|---|
| 2026.06.26 | ₩11,341 | ₩12,102 | ₩11,341 | ₩12,075 | +6.47% | 4.4만 |
|---|
| 2026.06.25 | ₩12,008 | ₩12,035 | ₩11,668 | ₩11,861 | -1.22% | 9.4천 |
|---|
| 2026.06.24 | ₩11,928 | ₩12,126 | ₩11,888 | ₩12,022 | +0.78% | 1.8만 |
|---|
| 2026.06.23 | ₩12,008 | ₩12,404 | ₩11,875 | ₩11,875 | -1.11% | 3.2만 |
|---|
| 2026.06.22 | ₩11,995 | ₩12,115 | ₩11,781 | ₩11,928 | -0.56% | 2.6만 |
|---|
| 2026.06.18 | ₩11,595 | ₩12,295 | ₩10,434 | ₩11,728 | +1.15% | 5.7만 |
|---|
| 2026.06.17 | ₩11,088 | ₩11,848 | ₩11,048 | ₩11,675 | +5.29% | 10만 |
|---|
| 2026.06.16 | ₩11,341 | ₩11,341 | ₩10,757 | ₩11,007 | -2.94% | 1.7만 |
|---|
| 2026.06.15 | ₩10,654 | ₩11,675 | ₩10,654 | ₩11,128 | +4.45% | 6.7만 |
|---|
| 2026.06.12 | ₩10,674 | ₩11,101 | ₩10,540 | ₩11,088 | +3.88% | 1.2만 |
|---|
| 2026.06.11 | ₩10,540 | ₩10,661 | ₩10,268 | ₩10,661 | +1.14% | 7.4천 |
|---|
| 2026.06.10 | ₩10,407 | ₩10,661 | ₩10,400 | ₩10,540 | +1.28% | 1.1만 |
|---|
| 2026.06.09 | ₩10,167 | ₩10,581 | ₩10,100 | ₩10,540 | +3.67% | 3.7만 |
|---|
| 2026.06.08 | ₩10,407 | ₩11,114 | ₩10,140 | ₩10,247 | -1.54% | 2.2만 |
|---|
| 2026.06.05 | ₩10,861 | ₩11,027 | ₩10,047 | ₩10,274 | -5.41% | 4.8만 |
|---|
| 2026.06.04 | ₩10,941 | ₩11,088 | ₩10,781 | ₩11,088 | +1.34% | 8.3천 |
|---|
| 2026.06.03 | ₩11,061 | ₩11,114 | ₩10,794 | ₩10,867 | -1.75% | 9.6천 |
|---|
| 2026.06.02 | ₩11,128 | ₩11,354 | ₩10,941 | ₩10,941 | -1.68% | 2.7만 |
|---|
| 2026.06.01 | ₩11,301 | ₩11,381 | ₩10,941 | ₩11,007 | -2.60% | 2.2만 |
|---|
| 2026.05.29 | ₩11,301 | ₩11,341 | ₩10,794 | ₩11,288 | -0.12% | 2.7만 |
|---|
| 2026.05.28 | ₩11,181 | ₩11,675 | ₩10,901 | ₩11,368 | +1.67% | 2.8만 |
|---|
| 2026.05.27 | ₩11,294 | ₩11,294 | ₩11,061 | ₩11,128 | -1.48% | 2.3만 |
|---|
| 2026.05.26 | ₩11,221 | ₩11,421 | ₩11,054 | ₩11,141 | -0.71% | 2.3만 |
|---|
| 2026.05.22 | ₩11,208 | ₩11,468 | ₩10,901 | ₩11,007 | -1.79% | 5.9만 |
|---|
| 2026.05.21 | ₩11,194 | ₩11,563 | ₩11,074 | ₩11,441 | +2.20% | 1.6만 |
|---|
| 2026.05.20 | ₩10,727 | ₩11,261 | ₩10,634 | ₩11,261 | +4.98% | 2.5만 |
|---|
| 2026.05.19 | ₩10,714 | ₩11,061 | ₩10,714 | ₩10,914 | +1.87% | 2.5만 |
|---|
| 2026.05.18 | ₩10,927 | ₩11,741 | ₩10,734 | ₩10,874 | -0.49% | 5.2만 |
|---|
| 2026.05.15 | ₩11,741 | ₩11,755 | ₩11,128 | ₩11,154 | -5.00% | 3.7만 |
|---|
| 2026.05.14 | ₩10,327 | ₩12,008 | ₩10,327 | ₩11,755 | +13.82% | 72.5만 |
|---|
| 2026.05.13 | ₩10,540 | ₩10,581 | ₩10,340 | ₩10,354 | -1.77% | 2.3만 |
|---|
| 2026.05.12 | ₩10,314 | ₩10,567 | ₩10,260 | ₩10,314 | 0.00% | 2.6만 |
|---|
| 2026.05.11 | ₩10,554 | ₩10,673 | ₩10,300 | ₩10,314 | -2.28% | 2만 |
|---|
| 2026.05.08 | ₩10,340 | ₩10,554 | ₩10,140 | ₩10,327 | -0.13% | 2.3만 |
|---|
| 2026.05.07 | ₩10,661 | ₩10,661 | ₩10,407 | ₩10,420 | -2.25% | 7천 |
|---|
| 2026.05.06 | ₩10,274 | ₩10,741 | ₩10,274 | ₩10,540 | +2.60% | 2만 |
|---|
| 2026.05.05 | ₩11,114 | ₩11,541 | ₩9,873 | ₩10,287 | -7.44% | 7.9만 |
|---|
| 2026.05.04 | ₩11,074 | ₩11,555 | ₩11,074 | ₩11,114 | +0.36% | 3.9만 |
|---|
| 2026.05.01 | ₩10,460 | ₩11,341 | ₩10,367 | ₩11,101 | +6.12% | 5만 |
|---|
| 2026.04.30 | ₩10,327 | ₩10,767 | ₩10,207 | ₩10,567 | +2.33% | 2.6만 |
|---|
| 2026.04.29 | ₩10,487 | ₩10,887 | ₩10,074 | ₩10,394 | -0.89% | 3.1만 |
|---|
| 2026.04.28 | ₩11,007 | ₩11,034 | ₩10,514 | ₩10,567 | -4.00% | 3.4만 |
|---|
| 2026.04.27 | ₩11,181 | ₩11,426 | ₩10,807 | ₩10,914 | -2.39% | 3.2만 |
|---|
| 2026.04.24 | ₩11,288 | ₩11,288 | ₩10,767 | ₩11,088 | -1.77% | 3.3만 |
|---|
| 2026.04.23 | ₩11,568 | ₩11,568 | ₩11,114 | ₩11,301 | -2.31% | 2.8만 |
|---|
| 2026.04.22 | ₩11,514 | ₩11,514 | ₩11,208 | ₩11,474 | -0.35% | 2.2만 |
|---|
| 2026.04.21 | ₩11,381 | ₩11,505 | ₩10,781 | ₩11,368 | -0.12% | 2.7만 |
|---|
| 2026.04.20 | ₩11,501 | ₩11,514 | ₩11,034 | ₩11,274 | -1.97% | 6.8만 |
|---|
| 2026.04.17 | ₩11,488 | ₩11,688 | ₩11,088 | ₩11,434 | -0.46% | 4만 |
|---|
| 2026.04.16 | ₩10,927 | ₩11,707 | ₩10,927 | ₩11,141 | +1.95% | 2.4만 |
|---|
| 2026.04.15 | ₩11,434 | ₩11,661 | ₩11,114 | ₩11,208 | -1.98% | 3.6만 |
|---|
| 2026.04.14 | ₩11,567 | ₩11,567 | ₩11,100 | ₩11,461 | -0.91% | 2.6만 |
|---|
| 2026.04.13 | ₩11,341 | ₩11,873 | ₩11,221 | ₩11,288 | -0.47% | 2.1만 |
|---|
| 2026.04.10 | ₩11,368 | ₩11,755 | ₩11,294 | ₩11,354 | -0.12% | 1.3만 |
|---|
| 2026.04.09 | ₩11,581 | ₩11,581 | ₩11,408 | ₩11,421 | -1.38% | 1만 |
|---|
| 2026.04.08 | ₩11,995 | ₩11,995 | ₩11,288 | ₩11,595 | -3.34% | 6.1만 |
|---|
| 2026.04.07 | ₩11,248 | ₩11,648 | ₩10,941 | ₩11,341 | +0.83% | 3.1만 |
|---|
| 2026.04.06 | ₩11,341 | ₩12,275 | ₩11,261 | ₩11,288 | -0.47% | 2.8만 |
|---|
| 2026.04.02 | ₩11,074 | ₩11,434 | ₩10,941 | ₩11,354 | +2.53% | 2.6만 |
|---|
| 2026.04.01 | ₩11,394 | ₩11,735 | ₩11,288 | ₩11,314 | -0.70% | 4.6만 |
|---|
| 2026.03.31 | ₩11,114 | ₩11,848 | ₩11,114 | ₩11,221 | +0.96% | 7.2만 |
|---|
| 2026.03.30 | ₩11,314 | ₩11,356 | ₩10,701 | ₩10,987 | -2.89% | 1.4만 |
|---|
| 2026.03.27 | ₩11,434 | ₩11,728 | ₩11,074 | ₩11,101 | -2.92% | 2.5만 |
|---|
| 2026.03.26 | ₩11,501 | ₩12,342 | ₩11,221 | ₩11,581 | +0.70% | 5.9만 |
|---|
| 2026.03.25 | ₩11,034 | ₩11,514 | ₩11,034 | ₩11,381 | +3.14% | 4.5만 |
|---|
| 2026.03.24 | ₩10,407 | ₩11,535 | ₩10,407 | ₩11,168 | +7.31% | 7.3만 |
|---|
| 2026.03.23 | ₩10,661 | ₩10,821 | ₩10,340 | ₩10,487 | -1.63% | 4만 |
|---|
| 2026.03.20 | ₩9,673 | ₩10,661 | ₩9,553 | ₩10,487 | +8.41% | 10.7만 |
|---|
| 2026.03.19 | ₩9,993 | ₩10,380 | ₩9,611 | ₩9,727 | -2.67% | 5.2만 |
|---|
| 2026.03.18 | ₩9,847 | ₩10,536 | ₩9,847 | ₩10,140 | +2.98% | 3만 |
|---|
| 2026.03.17 | ₩10,180 | ₩10,414 | ₩9,700 | ₩9,913 | -2.62% | 5.4만 |
|---|
| 2026.03.16 | ₩9,420 | ₩10,794 | ₩8,913 | ₩10,220 | +8.50% | 13.4만 |
|---|
| 2026.03.13 | ₩9,545 | ₩9,956 | ₩9,340 | ₩9,526 | -0.20% | 3.1만 |
|---|
| 2026.03.12 | ₩9,526 | ₩9,956 | ₩8,630 | ₩9,545 | +0.20% | 9.9만 |
|---|
| 2026.03.11 | ₩10,741 | ₩10,741 | ₩10,031 | ₩10,087 | -6.09% | 2만 |
|---|
| 2026.03.10 | ₩10,180 | ₩10,573 | ₩10,012 | ₩10,460 | +2.75% | 3.1만 |
|---|
| 2026.03.09 | ₩10,068 | ₩10,685 | ₩9,900 | ₩10,087 | +0.19% | 4만 |
|---|
| 2026.03.06 | ₩10,087 | ₩10,274 | ₩9,844 | ₩9,900 | -1.85% | 3.2만 |
|---|
| 2026.03.05 | ₩10,573 | ₩10,573 | ₩9,751 | ₩10,106 | -4.42% | 2.1만 |
|---|
| 2026.03.04 | ₩9,844 | ₩10,460 | ₩9,657 | ₩10,180 | +3.42% | 2.2만 |
|---|
| 2026.03.03 | ₩9,993 | ₩10,685 | ₩9,713 | ₩9,863 | -1.31% | 1.7만 |
|---|
| 2026.03.02 | ₩9,769 | ₩10,535 | ₩9,583 | ₩10,106 | +3.44% | 3.8만 |
|---|
| 2026.02.27 | ₩10,087 | ₩10,274 | ₩9,807 | ₩9,863 | -2.22% | 7만 |
|---|
| 2026.02.26 | ₩10,162 | ₩10,442 | ₩9,900 | ₩10,031 | -1.29% | 1만 |
|---|
| 2026.02.25 | ₩10,218 | ₩10,330 | ₩9,844 | ₩10,162 | -0.55% | 2.5만 |
|---|
| 2026.02.24 | ₩9,993 | ₩10,909 | ₩9,900 | ₩10,199 | +2.06% | 3.6만 |
|---|
| 2026.02.23 | ₩10,348 | ₩10,498 | ₩9,807 | ₩10,292 | -0.54% | 1.5만 |
|---|
| 2026.02.20 | ₩10,927 | ₩10,927 | ₩10,274 | ₩10,610 | -2.91% | 6.3천 |
|---|
| 2026.02.19 | ₩10,834 | ₩10,834 | ₩10,143 | ₩10,647 | -1.72% | 1.4만 |
|---|
| 2026.02.18 | ₩10,479 | ₩11,021 | ₩10,162 | ₩10,666 | +1.78% | 2.5만 |
|---|
| 2026.02.17 | ₩10,647 | ₩10,647 | ₩9,732 | ₩10,404 | -2.28% | 3.6만 |
|---|
| 2026.02.13 | ₩10,834 | ₩11,264 | ₩10,404 | ₩10,834 | 0.00% | 2.4만 |
|---|
| 2026.02.12 | ₩10,460 | ₩11,320 | ₩9,713 | ₩11,133 | +6.43% | 12.7만 |
|---|
| 2026.02.11 | ₩10,031 | ₩10,106 | ₩9,396 | ₩9,993 | -0.37% | 2.5만 |
|---|
| 2026.02.10 | ₩10,274 | ₩10,629 | ₩9,769 | ₩10,124 | -1.45% | 3.2만 |
|---|
| 2026.02.09 | ₩9,975 | ₩10,330 | ₩9,769 | ₩10,199 | +2.25% | 1.7만 |
|---|
| 2026.02.06 | ₩9,713 | ₩10,236 | ₩9,526 | ₩10,106 | +4.04% | 3.2만 |
|---|
| 2026.02.05 | ₩10,049 | ₩10,087 | ₩9,526 | ₩9,713 | -3.35% | 5.4만 |
|---|
| 2026.02.04 | ₩10,348 | ₩10,591 | ₩9,993 | ₩10,199 | -1.44% | 2.1만 |
|---|
| 2026.02.03 | ₩10,759 | ₩10,834 | ₩9,919 | ₩10,348 | -3.82% | 3.3만 |
|---|
| 2026.02.02 | ₩11,170 | ₩11,170 | ₩9,993 | ₩10,983 | -1.67% | 6.5만 |
|---|
| 2026.01.30 | ₩11,208 | ₩11,282 | ₩10,759 | ₩11,114 | -0.83% | 3.7만 |
|---|
| 2026.01.29 | ₩11,749 | ₩11,749 | ₩11,208 | ₩11,394 | -3.02% | 3.3만 |
|---|
| 2026.01.28 | ₩11,488 | ₩11,656 | ₩11,413 | ₩11,544 | +0.49% | 2.4만 |
|---|
| 2026.01.27 | ₩11,805 | ₩11,955 | ₩11,301 | ₩11,488 | -2.69% | 9.3천 |
|---|
| 2026.01.26 | ₩11,880 | ₩11,880 | ₩11,357 | ₩11,805 | -0.63% | 1.2만 |
|---|
| 2026.01.23 | ₩11,955 | ₩12,123 | ₩11,506 | ₩11,749 | -1.72% | 5.1만 |
|---|
| 2026.01.22 | ₩11,208 | ₩11,768 | ₩10,703 | ₩11,525 | +2.83% | 12.2만 |
|---|
| 2026.01.21 | ₩11,768 | ₩11,843 | ₩11,021 | ₩11,152 | -5.24% | 4.3만 |
|---|
| 2026.01.20 | ₩11,824 | ₩11,824 | ₩11,394 | ₩11,693 | -1.11% | 3.1만 |
|---|
| 2026.01.16 | ₩12,142 | ₩12,142 | ₩11,843 | ₩11,955 | -1.54% | 9.5천 |
|---|
| 2026.01.15 | ₩12,235 | ₩12,235 | ₩11,768 | ₩11,955 | -2.29% | 3.7만 |
|---|
| 2026.01.14 | ₩12,254 | ₩12,440 | ₩11,973 | ₩12,067 | -1.52% | 1.6만 |
|---|
| 2026.01.13 | ₩12,328 | ₩12,833 | ₩12,142 | ₩12,254 | -0.61% | 1.6만 |
|---|
| 2026.01.12 | ₩13,244 | ₩13,244 | ₩12,328 | ₩12,459 | -5.92% | 1.1만 |
|---|
| 2026.01.09 | ₩13,823 | ₩13,823 | ₩12,702 | ₩12,702 | -8.11% | 4만 |
|---|
| 2026.01.08 | ₩13,281 | ₩13,897 | ₩13,262 | ₩13,524 | +1.83% | 2.3만 |
|---|
| 2026.01.07 | ₩13,076 | ₩13,430 | ₩13,076 | ₩13,169 | +0.71% | 2.7만 |
|---|
| 2026.01.06 | ₩12,627 | ₩13,374 | ₩12,609 | ₩12,982 | +2.81% | 4.4만 |
|---|
| 2026.01.05 | ₩12,646 | ₩12,889 | ₩12,254 | ₩12,627 | -0.15% | 1.5만 |
|---|
| 2026.01.02 | ₩12,142 | ₩12,795 | ₩11,955 | ₩12,553 | +3.38% | 2.7만 |
|---|
| 2025.12.31 | ₩11,805 | ₩12,272 | ₩11,805 | ₩11,955 | +1.27% | 1.9만 |
|---|
| 2025.12.30 | ₩12,328 | ₩12,328 | ₩11,805 | ₩12,142 | -1.52% | 2.4만 |
|---|
| 2025.12.29 | ₩12,198 | ₩12,366 | ₩12,048 | ₩12,142 | -0.46% | 2.9만 |
|---|
| 2025.12.26 | ₩12,590 | ₩12,609 | ₩12,235 | ₩12,366 | -1.78% | 1.6만 |
|---|
| 2025.12.24 | ₩12,366 | ₩12,590 | ₩12,366 | ₩12,422 | +0.45% | 2.6만 |
|---|
| 2025.12.23 | ₩12,366 | ₩12,515 | ₩12,142 | ₩12,366 | 0.00% | 7.9천 |
|---|
| 2025.12.22 | ₩12,571 | ₩12,721 | ₩12,179 | ₩12,366 | -1.63% | 1.5만 |
|---|
| 2025.12.19 | ₩12,142 | ₩12,683 | ₩12,142 | ₩12,496 | +2.92% | 1.1만 |
|---|
| 2025.12.18 | ₩12,160 | ₩12,422 | ₩11,768 | ₩12,142 | -0.15% | 2.4만 |
|---|
| 2025.12.17 | ₩12,160 | ₩12,403 | ₩11,899 | ₩12,142 | -0.15% | 2.5만 |
|---|
| 2025.12.16 | ₩12,198 | ₩12,627 | ₩11,936 | ₩12,142 | -0.46% | 1.8만 |
|---|
| 2025.12.15 | ₩12,889 | ₩13,038 | ₩11,917 | ₩12,142 | -5.80% | 10.3만 |
|---|
| 2025.12.12 | ₩13,281 | ₩13,543 | ₩12,534 | ₩12,721 | -4.22% | 4.8만 |
|---|
| 2025.12.11 | ₩13,486 | ₩13,711 | ₩13,262 | ₩13,262 | -1.66% | 5만 |
|---|
| 2025.12.10 | ₩13,636 | ₩13,673 | ₩13,281 | ₩13,412 | -1.64% | 3.6만 |
|---|
| 2025.12.09 | ₩13,599 | ₩13,823 | ₩13,188 | ₩13,673 | +0.55% | 3.4만 |
|---|
| 2025.12.08 | ₩12,982 | ₩13,692 | ₩12,702 | ₩13,636 | +5.04% | 9만 |
|---|
| 2025.12.05 | ₩13,617 | ₩13,767 | ₩12,889 | ₩13,636 | +0.14% | 8.5만 |
|---|
| 2025.12.04 | ₩13,468 | ₩13,991 | ₩13,076 | ₩13,841 | +2.77% | 5.6만 |
|---|
| 2025.12.03 | ₩13,094 | ₩13,823 | ₩12,889 | ₩13,188 | +0.71% | 3.6만 |
|---|
| 2025.12.02 | ₩13,449 | ₩13,785 | ₩13,076 | ₩13,206 | -1.81% | 3만 |
|---|
| 2025.12.01 | ₩13,916 | ₩14,140 | ₩13,711 | ₩13,823 | -0.67% | 1.6만 |
|---|
| 2025.11.28 | ₩14,159 | ₩14,215 | ₩13,972 | ₩14,159 | 0.00% | 7.7천 |
|---|
| 2025.11.26 | ₩14,159 | ₩14,290 | ₩14,010 | ₩14,010 | -1.06% | 1만 |
|---|
| 2025.11.25 | ₩14,010 | ₩14,290 | ₩13,935 | ₩14,103 | +0.67% | 2만 |
|---|
| 2025.11.24 | ₩14,066 | ₩14,252 | ₩13,823 | ₩14,047 | -0.13% | 1.4만 |
|---|
| 2025.11.21 | ₩14,010 | ₩14,178 | ₩13,804 | ₩14,066 | +0.40% | 1.7만 |
|---|
| 2025.11.20 | ₩14,943 | ₩14,943 | ₩13,636 | ₩14,010 | -6.25% | 6.6만 |
|---|
| 2025.11.19 | ₩14,010 | ₩15,074 | ₩13,879 | ₩15,074 | +7.60% | 4.2만 |
|---|
| 2025.11.18 | ₩13,393 | ₩14,140 | ₩13,206 | ₩14,010 | +4.60% | 2만 |
|---|
| 2025.11.17 | ₩13,206 | ₩13,673 | ₩12,721 | ₩13,524 | +2.40% | 4.4만 |
|---|
| 2025.11.14 | ₩12,328 | ₩13,524 | ₩12,328 | ₩13,206 | +7.12% | 3.2만 |
|---|
| 2025.11.13 | ₩13,916 | ₩13,935 | ₩12,160 | ₩13,113 | -5.77% | 11만 |
|---|
| 2025.11.12 | ₩14,420 | ₩14,831 | ₩13,953 | ₩14,439 | +0.13% | 2.8만 |
|---|
| 2025.11.11 | ₩14,850 | ₩14,943 | ₩13,785 | ₩14,831 | -0.13% | 6.1만 |
|---|
| 2025.11.10 | ₩15,504 | ₩15,672 | ₩14,122 | ₩15,037 | -3.01% | 9.6만 |
|---|
| 2025.11.07 | ₩15,877 | ₩15,877 | ₩14,439 | ₩15,074 | -5.06% | 13.7만 |
|---|
| 2025.11.06 | ₩14,981 | ₩15,840 | ₩14,645 | ₩15,541 | +3.74% | 11만 |
|---|
| 2025.11.05 | ₩14,943 | ₩15,579 | ₩14,943 | ₩15,224 | +1.88% | 8.2만 |
|---|
| 2025.11.04 | ₩15,877 | ₩16,027 | ₩14,813 | ₩14,981 | -5.65% | 7.6만 |
|---|
| 2025.11.03 | ₩14,943 | ₩16,438 | ₩14,943 | ₩15,877 | +6.25% | 11.3만 |
|---|
| 2025.10.31 | ₩15,467 | ₩15,467 | ₩14,402 | ₩14,887 | -3.74% | 5.6만 |
|---|
| 2025.10.30 | ₩15,410 | ₩16,793 | ₩14,458 | ₩15,018 | -2.55% | 19.5만 |
|---|
| 2025.10.29 | ₩15,224 | ₩15,410 | ₩14,645 | ₩15,130 | -0.61% | 3.2만 |
|---|
| 2025.10.28 | ₩15,635 | ₩15,821 | ₩15,149 | ₩15,317 | -2.03% | 3.4만 |
|---|
| 2025.10.27 | ₩15,205 | ₩15,728 | ₩14,757 | ₩15,523 | +2.09% | 7.5만 |
|---|
| 2025.10.24 | ₩14,645 | ₩14,943 | ₩14,420 | ₩14,757 | +0.77% | 2.9만 |
|---|
| 2025.10.23 | ₩14,010 | ₩14,663 | ₩13,543 | ₩14,439 | +3.07% | 3.8만 |
|---|
| 2025.10.22 | ₩14,010 | ₩15,877 | ₩13,804 | ₩14,066 | +0.40% | 5.8만 |
|---|
| 2025.10.21 | ₩14,831 | ₩14,831 | ₩14,010 | ₩14,103 | -4.91% | 2.7만 |
|---|
| 2025.10.20 | ₩14,570 | ₩14,850 | ₩14,028 | ₩14,084 | -3.33% | 3.3만 |
|---|
| 2025.10.17 | ₩14,010 | ₩14,570 | ₩13,804 | ₩13,879 | -0.93% | 2.5만 |
|---|
| 2025.10.16 | ₩15,037 | ₩15,037 | ₩14,028 | ₩14,159 | -5.84% | 1.9만 |
|---|
| 2025.10.15 | ₩14,103 | ₩14,943 | ₩13,860 | ₩14,757 | +4.64% | 3.1만 |
|---|
| 2025.10.14 | ₩14,383 | ₩14,607 | ₩14,010 | ₩14,178 | -1.43% | 2.5만 |
|---|
| 2025.10.13 | ₩14,906 | ₩15,317 | ₩14,477 | ₩14,495 | -2.76% | 2.5만 |
|---|
| 2025.10.10 | ₩16,064 | ₩16,064 | ₩14,682 | ₩14,831 | -7.67% | 3.7만 |
|---|