시장 데이터를 불러오는 중
전체 종목
졸트 테라퓨틱스 과거 주가
XORTX Therapeutics Inc. - Common Shares · XRTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XORTX Therapeutics Inc. - Common Shares · XRTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,747 | ₩2,787 | ₩1,822 | ₩1,889 | -31.22% | 1838.1만 |
| 2026.10.08 | ₩2,345 | ₩2,546 | ₩2,305 | ₩2,479 | +5.71% | 1067.5만 |
| 2026.10.07 | ₩2,318 | ₩2,345 | ₩2,265 | ₩2,338 | +0.87% | 2.2만 |
| 2026.10.06 | ₩2,345 | ₩2,396 | ₩2,291 | ₩2,318 | -1.14% | 4.1만 |
| 2026.10.05 | ₩2,318 | ₩2,318 | ₩2,265 | ₩2,278 | -1.73% | 8.9천 |
| 2026.10.02 | ₩2,301 | ₩2,405 | ₩2,278 | ₩2,297 | -0.17% | 4.4천 |
| 2026.10.01 | ₩2,265 | ₩2,345 | ₩2,265 | ₩2,318 | +2.37% | 2.2만 |
| 2026.09.30 | ₩2,278 | ₩2,305 | ₩2,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,265 |
| -0.59% |
| 2.6만 |
| 2026.09.29 | ₩2,278 | ₩2,332 | ₩2,265 | ₩2,278 | 0.00% | 7.1만 |
|---|
| 2026.09.28 | ₩2,265 | ₩2,333 | ₩2,265 | ₩2,291 | +1.18% | 3만 |
|---|
| 2026.09.25 | ₩2,332 | ₩2,439 | ₩2,265 | ₩2,265 | -2.87% | 4.7만 |
|---|
| 2026.09.24 | ₩2,265 | ₩2,385 | ₩2,265 | ₩2,305 | +1.78% | 5.1만 |
|---|
| 2026.09.23 | ₩2,412 | ₩2,452 | ₩2,265 | ₩2,278 | -5.56% | 5.9만 |
|---|
| 2026.09.22 | ₩2,559 | ₩2,586 | ₩2,385 | ₩2,492 | -2.62% | 7.7만 |
|---|
| 2026.09.21 | ₩2,667 | ₩2,801 | ₩2,479 | ₩2,613 | -2.01% | 22.5만 |
|---|
| 2026.09.18 | ₩2,613 | ₩3,551 | ₩2,332 | ₩2,573 | -1.54% | 722.1만 |
|---|
| 2026.09.17 | ₩2,345 | ₩2,385 | ₩2,131 | ₩2,224 | -5.14% | 223.7만 |
|---|
| 2026.09.16 | ₩2,479 | ₩2,479 | ₩2,365 | ₩2,385 | -3.78% | 4.9만 |
|---|
| 2026.09.15 | ₩2,747 | ₩2,774 | ₩2,425 | ₩2,519 | -8.29% | 9.5만 |
|---|
| 2026.09.14 | ₩2,707 | ₩3,055 | ₩2,600 | ₩2,774 | +2.48% | 17.6만 |
|---|
| 2026.09.11 | ₩3,229 | ₩3,283 | ₩2,908 | ₩3,122 | -3.32% | 191.7만 |
|---|
| 2026.09.10 | ₩3,283 | ₩3,283 | ₩2,827 | ₩2,827 | -13.88% | 152.6만 |
|---|
| 2026.09.09 | ₩3,028 | ₩3,095 | ₩2,881 | ₩2,892 | -4.51% | 1.5만 |
|---|
| 2026.09.08 | ₩2,940 | ₩3,189 | ₩2,940 | ₩3,055 | +3.92% | 1만 |
|---|
| 2026.09.04 | ₩3,062 | ₩3,283 | ₩2,988 | ₩3,095 | +1.09% | 1.4만 |
|---|
| 2026.09.03 | ₩3,189 | ₩3,189 | ₩2,854 | ₩2,881 | -9.66% | 2.9천 |
|---|
| 2026.09.02 | ₩2,921 | ₩3,323 | ₩2,827 | ₩3,323 | +13.76% | 5.8천 |
|---|
| 2026.09.01 | ₩3,109 | ₩3,109 | ₩2,848 | ₩2,894 | -6.90% | 1.4만 |
|---|
| 2026.08.31 | ₩2,921 | ₩3,136 | ₩2,921 | ₩3,109 | +6.42% | 5.2천 |
|---|
| 2026.08.28 | ₩3,149 | ₩3,266 | ₩3,082 | ₩3,133 | -0.51% | 2.4만 |
|---|
| 2026.08.27 | ₩3,042 | ₩3,538 | ₩3,015 | ₩3,270 | +7.49% | 3.3만 |
|---|
| 2026.08.26 | ₩3,042 | ₩3,185 | ₩2,894 | ₩2,972 | -2.29% | 1.6천 |
|---|
| 2026.08.25 | ₩2,533 | ₩3,203 | ₩2,519 | ₩3,028 | +19.58% | 4.2만 |
|---|
| 2026.08.24 | ₩2,680 | ₩2,680 | ₩2,513 | ₩2,680 | 0.00% | 1천 |
|---|
| 2026.08.21 | ₩2,724 | ₩2,734 | ₩2,724 | ₩2,734 | +0.34% | 1.7천 |
|---|
| 2026.08.20 | ₩2,707 | ₩2,707 | ₩2,707 | ₩2,707 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩2,760 | ₩2,760 | ₩2,680 | ₩2,680 | -2.91% | 4.2천 |
|---|
| 2026.08.18 | ₩2,760 | ₩2,774 | ₩2,734 | ₩2,743 | -0.63% | 7.6천 |
|---|
| 2026.08.17 | ₩2,787 | ₩3,122 | ₩2,707 | ₩2,760 | -0.96% | 1만 |
|---|
| 2026.08.14 | ₩2,948 | ₩3,028 | ₩2,747 | ₩2,888 | -2.05% | 5천 |
|---|
| 2026.08.13 | ₩2,971 | ₩3,049 | ₩2,935 | ₩2,935 | -1.22% | 2.2천 |
|---|
| 2026.08.12 | ₩2,881 | ₩2,928 | ₩2,881 | ₩2,896 | +0.51% | 7.1천 |
|---|
| 2026.08.11 | ₩2,841 | ₩3,008 | ₩2,841 | ₩2,931 | +3.16% | 1.1만 |
|---|
| 2026.08.10 | ₩2,841 | ₩2,921 | ₩2,814 | ₩2,894 | +1.89% | 4.8천 |
|---|
| 2026.08.07 | ₩2,814 | ₩2,854 | ₩2,801 | ₩2,854 | +1.43% | 4.5천 |
|---|
| 2026.08.06 | ₩2,841 | ₩2,948 | ₩2,720 | ₩2,720 | -4.25% | 2.5만 |
|---|
| 2026.08.05 | ₩2,955 | ₩2,955 | ₩2,844 | ₩2,935 | -0.68% | 8.4천 |
|---|
| 2026.08.04 | ₩2,707 | ₩3,042 | ₩2,707 | ₩2,894 | +6.93% | 1.5만 |
|---|
| 2026.08.03 | ₩2,774 | ₩2,868 | ₩2,707 | ₩2,854 | +2.90% | 4.5천 |
|---|
| 2026.07.31 | ₩2,693 | ₩2,881 | ₩2,693 | ₩2,841 | +5.47% | 7.3천 |
|---|
| 2026.07.30 | ₩2,760 | ₩2,760 | ₩2,693 | ₩2,707 | -1.94% | 9.5천 |
|---|
| 2026.07.29 | ₩2,754 | ₩2,801 | ₩2,693 | ₩2,760 | +0.24% | 2.5만 |
|---|
| 2026.07.28 | ₩2,707 | ₩2,747 | ₩2,707 | ₩2,747 | +1.49% | 2.8천 |
|---|
| 2026.07.27 | ₩2,693 | ₩2,868 | ₩2,613 | ₩2,707 | +0.50% | 1.8만 |
|---|
| 2026.07.24 | ₩2,734 | ₩2,740 | ₩2,693 | ₩2,714 | -0.74% | 5.3만 |
|---|
| 2026.07.23 | ₩2,734 | ₩2,908 | ₩2,653 | ₩2,814 | +2.94% | 2.5만 |
|---|
| 2026.07.22 | ₩2,707 | ₩2,787 | ₩2,693 | ₩2,693 | -0.50% | 2.6천 |
|---|
| 2026.07.21 | ₩2,693 | ₩2,881 | ₩2,693 | ₩2,734 | +1.49% | 3.1천 |
|---|
| 2026.07.20 | ₩2,693 | ₩2,787 | ₩2,693 | ₩2,693 | 0.00% | 7.3천 |
|---|
| 2026.07.17 | ₩2,801 | ₩2,801 | ₩2,693 | ₩2,693 | -3.83% | 1.3만 |
|---|
| 2026.07.16 | ₩2,693 | ₩2,894 | ₩2,693 | ₩2,827 | +4.98% | 1.9만 |
|---|
| 2026.07.15 | ₩2,696 | ₩2,710 | ₩2,693 | ₩2,693 | -0.10% | 6.2천 |
|---|
| 2026.07.14 | ₩2,720 | ₩2,827 | ₩2,626 | ₩2,693 | -0.99% | 4.8만 |
|---|
| 2026.07.13 | ₩2,801 | ₩2,846 | ₩2,720 | ₩2,720 | -2.87% | 1.3만 |
|---|
| 2026.07.10 | ₩2,821 | ₩2,915 | ₩2,720 | ₩2,915 | +3.33% | 5.8천 |
|---|
| 2026.07.09 | ₩2,720 | ₩2,821 | ₩2,720 | ₩2,821 | +3.69% | 5.6천 |
|---|
| 2026.07.08 | ₩2,854 | ₩2,854 | ₩2,720 | ₩2,754 | -3.52% | 1.3만 |
|---|
| 2026.07.07 | ₩2,787 | ₩2,827 | ₩2,734 | ₩2,734 | -1.92% | 1.5만 |
|---|
| 2026.07.06 | ₩2,901 | ₩2,948 | ₩2,760 | ₩2,774 | -4.39% | 1.3만 |
|---|
| 2026.07.02 | ₩2,928 | ₩2,928 | ₩2,760 | ₩2,774 | -5.26% | 5.6천 |
|---|
| 2026.07.01 | ₩2,868 | ₩2,948 | ₩2,830 | ₩2,841 | -0.93% | 9.8천 |
|---|
| 2026.06.30 | ₩3,055 | ₩3,055 | ₩2,908 | ₩2,908 | -4.82% | 1.5만 |
|---|
| 2026.06.29 | ₩2,921 | ₩2,982 | ₩2,908 | ₩2,948 | +0.92% | 1만 |
|---|
| 2026.06.26 | ₩2,948 | ₩3,008 | ₩2,827 | ₩2,935 | -0.45% | 1.2만 |
|---|
| 2026.06.25 | ₩2,921 | ₩2,948 | ₩2,841 | ₩2,893 | -0.96% | 4.1천 |
|---|
| 2026.06.24 | ₩2,768 | ₩2,908 | ₩2,768 | ₩2,827 | +2.13% | 2천 |
|---|
| 2026.06.23 | ₩2,707 | ₩2,814 | ₩2,707 | ₩2,787 | +2.97% | 1.5만 |
|---|
| 2026.06.22 | ₩2,760 | ₩2,801 | ₩2,673 | ₩2,760 | 0.00% | 9.1천 |
|---|
| 2026.06.18 | ₩2,881 | ₩2,881 | ₩2,680 | ₩2,801 | -2.79% | 2.1만 |
|---|
| 2026.06.17 | ₩2,854 | ₩3,055 | ₩2,854 | ₩2,881 | +0.94% | 3만 |
|---|
| 2026.06.16 | ₩2,854 | ₩2,948 | ₩2,754 | ₩2,915 | +2.11% | 2.8만 |
|---|
| 2026.06.15 | ₩2,948 | ₩3,213 | ₩2,774 | ₩2,935 | -0.45% | 1.6만 |
|---|
| 2026.06.12 | ₩2,854 | ₩3,028 | ₩2,801 | ₩2,921 | +2.35% | 1.7만 |
|---|
| 2026.06.11 | ₩3,049 | ₩3,049 | ₩2,827 | ₩2,921 | -4.18% | 1.2만 |
|---|
| 2026.06.10 | ₩3,015 | ₩3,069 | ₩2,948 | ₩3,055 | +1.33% | 7.4천 |
|---|
| 2026.06.09 | ₩2,975 | ₩3,095 | ₩2,894 | ₩3,082 | +3.60% | 3.4만 |
|---|
| 2026.06.08 | ₩2,915 | ₩3,069 | ₩2,814 | ₩2,921 | +0.23% | 1.9만 |
|---|
| 2026.06.05 | ₩2,951 | ₩3,109 | ₩2,908 | ₩2,961 | +0.36% | 1.3만 |
|---|
| 2026.06.04 | ₩2,827 | ₩3,035 | ₩2,794 | ₩3,015 | +6.64% | 1만 |
|---|
| 2026.06.03 | ₩2,961 | ₩3,015 | ₩2,841 | ₩2,975 | +0.45% | 1.3만 |
|---|
| 2026.06.02 | ₩3,002 | ₩3,089 | ₩2,921 | ₩2,948 | -1.79% | 3.1만 |
|---|
| 2026.06.01 | ₩2,988 | ₩3,082 | ₩2,854 | ₩2,975 | -0.45% | 1.7만 |
|---|
| 2026.05.29 | ₩3,055 | ₩3,216 | ₩3,015 | ₩3,082 | +0.88% | 2.9만 |
|---|
| 2026.05.28 | ₩3,136 | ₩3,296 | ₩3,015 | ₩3,028 | -3.42% | 4.7만 |
|---|
| 2026.05.27 | ₩3,082 | ₩3,484 | ₩2,888 | ₩3,216 | +4.35% | 9.4만 |
|---|
| 2026.05.26 | ₩3,082 | ₩3,645 | ₩2,937 | ₩3,176 | +3.04% | 3.4만 |
|---|
| 2026.05.22 | ₩2,774 | ₩3,015 | ₩2,774 | ₩2,921 | +5.31% | 2.3만 |
|---|
| 2026.05.21 | ₩3,216 | ₩3,216 | ₩2,982 | ₩3,095 | -3.75% | 4.6만 |
|---|
| 2026.05.20 | ₩3,162 | ₩3,337 | ₩3,125 | ₩3,256 | +2.97% | 7.7천 |
|---|
| 2026.05.19 | ₩3,457 | ₩3,471 | ₩3,028 | ₩3,109 | -10.08% | 2.2만 |
|---|
| 2026.05.18 | ₩3,404 | ₩3,611 | ₩2,961 | ₩3,484 | +2.36% | 3.3만 |
|---|
| 2026.05.15 | ₩2,801 | ₩3,578 | ₩2,801 | ₩3,471 | +23.92% | 10.2만 |
|---|
| 2026.05.14 | ₩2,747 | ₩2,988 | ₩2,613 | ₩2,693 | -1.95% | 8.9만 |
|---|
| 2026.05.13 | ₩3,176 | ₩3,337 | ₩3,082 | ₩3,136 | -1.27% | 1.3만 |
|---|
| 2026.05.12 | ₩3,229 | ₩3,350 | ₩2,975 | ₩3,256 | +0.83% | 5.8만 |
|---|
| 2026.05.11 | ₩3,631 | ₩3,759 | ₩3,149 | ₩3,296 | -9.23% | 6.6만 |
|---|
| 2026.05.08 | ₩3,484 | ₩3,739 | ₩3,484 | ₩3,739 | +7.31% | 1.7만 |
|---|
| 2026.05.07 | ₩3,618 | ₩3,832 | ₩3,484 | ₩3,551 | -1.85% | 8.1천 |
|---|
| 2026.05.06 | ₩3,698 | ₩3,732 | ₩3,635 | ₩3,698 | 0.00% | 1.2만 |
|---|
| 2026.05.05 | ₩3,966 | ₩4,100 | ₩3,631 | ₩3,712 | -6.42% | 3.8만 |
|---|
| 2026.05.04 | ₩3,698 | ₩3,993 | ₩3,685 | ₩3,993 | +7.97% | 3.2만 |
|---|
| 2026.05.01 | ₩3,752 | ₩3,806 | ₩3,660 | ₩3,725 | -0.71% | 1.1만 |
|---|
| 2026.04.30 | ₩3,658 | ₩3,832 | ₩3,654 | ₩3,832 | +4.76% | 2.8만 |
|---|
| 2026.04.29 | ₩3,618 | ₩3,886 | ₩3,484 | ₩3,658 | +1.11% | 3.6만 |
|---|
| 2026.04.28 | ₩3,859 | ₩3,926 | ₩3,631 | ₩3,712 | -3.82% | 5.4만 |
|---|
| 2026.04.27 | ₩3,859 | ₩4,114 | ₩3,779 | ₩3,980 | +3.12% | 8.4만 |
|---|
| 2026.04.24 | ₩3,631 | ₩4,301 | ₩3,527 | ₩4,060 | +11.81% | 47.2만 |
|---|
| 2026.04.23 | ₩3,564 | ₩3,752 | ₩3,511 | ₩3,712 | +4.14% | 20.6만 |
|---|
| 2026.04.22 | ₩3,363 | ₩3,832 | ₩3,350 | ₩3,792 | +12.75% | 64.9만 |
|---|
| 2026.04.21 | ₩3,953 | ₩4,824 | ₩3,390 | ₩3,605 | -8.81% | 7318.1만 |
|---|
| 2026.04.20 | ₩2,975 | ₩3,082 | ₩2,948 | ₩3,015 | +1.35% | 2.7만 |
|---|
| 2026.04.17 | ₩3,095 | ₩3,283 | ₩2,963 | ₩3,042 | -1.73% | 1.8만 |
|---|
| 2026.04.16 | ₩2,975 | ₩3,323 | ₩2,874 | ₩3,270 | +9.91% | 7.6만 |
|---|
| 2026.04.15 | ₩2,801 | ₩2,908 | ₩2,720 | ₩2,894 | +3.35% | 4.2만 |
|---|
| 2026.04.14 | ₩2,921 | ₩3,002 | ₩2,693 | ₩2,908 | -0.46% | 18.7만 |
|---|
| 2026.04.13 | ₩3,122 | ₩3,122 | ₩2,935 | ₩2,961 | -5.15% | 128.7만 |
|---|
| 2026.04.10 | ₩3,015 | ₩3,484 | ₩3,015 | ₩3,337 | +10.67% | 4.4만 |
|---|
| 2026.04.09 | ₩3,725 | ₩3,725 | ₩3,015 | ₩3,062 | -17.81% | 6.2만 |
|---|
| 2026.04.08 | ₩3,015 | ₩4,020 | ₩2,948 | ₩3,765 | +24.89% | 15.4만 |
|---|
| 2026.04.07 | ₩3,095 | ₩3,095 | ₩2,841 | ₩2,881 | -6.93% | 5.3천 |
|---|
| 2026.04.06 | ₩3,136 | ₩3,136 | ₩2,600 | ₩3,109 | -0.85% | 8.1만 |
|---|
| 2026.04.02 | ₩2,606 | ₩3,109 | ₩2,479 | ₩2,881 | +10.54% | 1.9만 |
|---|
| 2026.04.01 | ₩2,734 | ₩2,941 | ₩2,613 | ₩2,841 | +3.92% | 1.5만 |
|---|
| 2026.03.31 | ₩2,345 | ₩2,740 | ₩2,345 | ₩2,740 | +16.86% | 1.8만 |
|---|
| 2026.03.30 | ₩2,553 | ₩2,613 | ₩2,345 | ₩2,566 | +0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩2,586 | ₩2,680 | ₩2,318 | ₩2,539 | -1.81% | 2.5만 |
|---|
| 2026.03.26 | ₩2,747 | ₩2,747 | ₩2,312 | ₩2,312 | -15.85% | 1.6만 |
|---|
| 2026.03.25 | ₩2,680 | ₩2,734 | ₩2,546 | ₩2,559 | -4.50% | 2.8천 |
|---|
| 2026.03.24 | ₩2,747 | ₩2,814 | ₩2,580 | ₩2,580 | -6.10% | 3.6천 |
|---|
| 2026.03.23 | ₩2,760 | ₩2,801 | ₩2,613 | ₩2,714 | -1.70% | 6.4천 |
|---|
| 2026.03.20 | ₩2,740 | ₩2,894 | ₩2,506 | ₩2,647 | -3.42% | 1만 |
|---|
| 2026.03.19 | ₩2,747 | ₩2,834 | ₩2,714 | ₩2,747 | 0.00% | 5.8천 |
|---|
| 2026.03.18 | ₩2,888 | ₩2,928 | ₩2,680 | ₩2,807 | -2.78% | 4천 |
|---|
| 2026.03.17 | ₩2,814 | ₩2,814 | ₩2,620 | ₩2,640 | -6.19% | 7.1천 |
|---|
| 2026.03.16 | ₩2,559 | ₩2,848 | ₩2,559 | ₩2,747 | +7.33% | 1.1만 |
|---|
| 2026.03.13 | ₩2,955 | ₩2,955 | ₩2,439 | ₩2,687 | -9.07% | 1.2만 |
|---|
| 2026.03.12 | ₩3,263 | ₩3,263 | ₩2,948 | ₩3,015 | -7.60% | 3.1천 |
|---|
| 2026.03.11 | ₩3,022 | ₩3,149 | ₩2,921 | ₩3,149 | +4.21% | 3.1천 |
|---|
| 2026.03.10 | ₩2,955 | ₩3,149 | ₩2,948 | ₩3,136 | +6.12% | 6천 |
|---|
| 2026.03.09 | ₩2,908 | ₩3,082 | ₩2,687 | ₩3,082 | +5.99% | 1.1만 |
|---|
| 2026.03.06 | ₩2,801 | ₩3,142 | ₩2,801 | ₩3,142 | +12.20% | 1만 |
|---|
| 2026.03.05 | ₩2,747 | ₩3,008 | ₩2,539 | ₩2,915 | +6.10% | 1.7만 |
|---|
| 2026.03.04 | ₩2,613 | ₩2,714 | ₩2,466 | ₩2,707 | +3.59% | 2.6만 |
|---|
| 2026.03.03 | ₩2,680 | ₩2,747 | ₩2,546 | ₩2,667 | -0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩2,814 | ₩2,814 | ₩2,533 | ₩2,814 | 0.00% | 4.8천 |
|---|
| 2026.02.27 | ₩2,546 | ₩2,848 | ₩2,506 | ₩2,747 | +7.89% | 1.6만 |
|---|
| 2026.02.26 | ₩2,734 | ₩2,734 | ₩2,479 | ₩2,707 | -0.98% | 1.1만 |
|---|
| 2026.02.25 | ₩2,740 | ₩2,740 | ₩2,499 | ₩2,680 | -2.20% | 8.4천 |
|---|
| 2026.02.24 | ₩2,687 | ₩2,700 | ₩2,553 | ₩2,613 | -2.74% | 3.6천 |
|---|
| 2026.02.23 | ₩2,613 | ₩2,700 | ₩2,479 | ₩2,700 | +3.33% | 5.6천 |
|---|
| 2026.02.20 | ₩2,620 | ₩2,693 | ₩2,559 | ₩2,613 | -0.26% | 1.4만 |
|---|
| 2026.02.19 | ₩2,559 | ₩2,687 | ₩2,559 | ₩2,613 | +2.09% | 7.4천 |
|---|
| 2026.02.18 | ₩2,814 | ₩2,814 | ₩2,559 | ₩2,613 | -7.14% | 1.5만 |
|---|
| 2026.02.17 | ₩2,754 | ₩2,908 | ₩2,680 | ₩2,908 | +5.60% | 2.6만 |
|---|
| 2026.02.13 | ₩2,747 | ₩2,928 | ₩2,747 | ₩2,915 | +6.10% | 2.8만 |
|---|
| 2026.02.12 | ₩2,787 | ₩2,928 | ₩2,747 | ₩2,928 | +5.05% | 1.6만 |
|---|
| 2026.02.11 | ₩2,754 | ₩2,948 | ₩2,747 | ₩2,941 | +6.81% | 2.2만 |
|---|
| 2026.02.10 | ₩2,781 | ₩3,015 | ₩2,680 | ₩2,814 | +1.20% | 10.7만 |
|---|
| 2026.02.09 | ₩2,747 | ₩2,881 | ₩2,640 | ₩2,881 | +4.88% | 2.1만 |
|---|
| 2026.02.06 | ₩2,586 | ₩2,881 | ₩2,559 | ₩2,680 | +3.63% | 3.1만 |
|---|
| 2026.02.05 | ₩3,256 | ₩3,357 | ₩2,700 | ₩2,700 | -17.08% | 50.6만 |
|---|
| 2026.02.04 | ₩3,417 | ₩3,551 | ₩3,283 | ₩3,283 | -3.92% | 54.3만 |
|---|
| 2026.02.03 | ₩3,357 | ₩3,879 | ₩3,343 | ₩3,363 | +0.20% | 1.7만 |
|---|
| 2026.02.02 | ₩3,283 | ₩3,430 | ₩3,283 | ₩3,283 | 0.00% | 9.5천 |
|---|
| 2026.01.30 | ₩3,417 | ₩3,685 | ₩3,343 | ₩3,350 | -1.96% | 9.2천 |
|---|
| 2026.01.29 | ₩3,484 | ₩3,692 | ₩3,109 | ₩3,283 | -5.77% | 1.2만 |
|---|
| 2026.01.28 | ₩3,591 | ₩3,591 | ₩3,390 | ₩3,451 | -3.92% | 7천 |
|---|
| 2026.01.27 | ₩3,685 | ₩3,685 | ₩3,591 | ₩3,591 | -2.55% | 4.7천 |
|---|
| 2026.01.26 | ₩3,685 | ₩3,819 | ₩3,484 | ₩3,585 | -2.73% | 4.2천 |
|---|
| 2026.01.23 | ₩3,792 | ₩3,819 | ₩3,685 | ₩3,819 | +0.71% | 2.2천 |
|---|
| 2026.01.22 | ₩3,873 | ₩3,873 | ₩3,685 | ₩3,719 | -3.98% | 3.7천 |
|---|
| 2026.01.21 | ₩3,779 | ₩3,879 | ₩3,752 | ₩3,873 | +2.48% | 3.2천 |
|---|
| 2026.01.20 | ₩3,692 | ₩3,893 | ₩3,692 | ₩3,792 | +2.72% | 1.2만 |
|---|
| 2026.01.16 | ₩3,873 | ₩3,920 | ₩3,819 | ₩3,832 | -1.04% | 3.2천 |
|---|
| 2026.01.15 | ₩3,886 | ₩4,020 | ₩3,819 | ₩3,873 | -0.34% | 9.8천 |
|---|
| 2026.01.14 | ₩3,792 | ₩4,020 | ₩3,792 | ₩3,899 | +2.83% | 1.8천 |
|---|
| 2026.01.13 | ₩3,893 | ₩4,020 | ₩3,866 | ₩3,987 | +2.41% | 5.1천 |
|---|
| 2026.01.12 | ₩3,899 | ₩3,899 | ₩3,866 | ₩3,893 | -0.17% | 2.5천 |
|---|
| 2026.01.09 | ₩3,926 | ₩4,033 | ₩3,853 | ₩3,920 | -0.17% | 1.6천 |
|---|
| 2026.01.08 | ₩4,067 | ₩4,067 | ₩3,893 | ₩3,953 | -2.80% | 2.8천 |
|---|
| 2026.01.07 | ₩4,020 | ₩4,087 | ₩3,886 | ₩4,020 | 0.00% | 5.2천 |
|---|
| 2026.01.06 | ₩4,087 | ₩4,121 | ₩3,933 | ₩4,020 | -1.64% | 6.4천 |
|---|
| 2026.01.05 | ₩3,886 | ₩4,121 | ₩3,819 | ₩4,087 | +5.17% | 2.3만 |
|---|
| 2026.01.02 | ₩3,812 | ₩4,020 | ₩3,792 | ₩3,819 | +0.18% | 7천 |
|---|
| 2025.12.31 | ₩4,020 | ₩4,020 | ₩3,752 | ₩3,765 | -6.33% | 8.8천 |
|---|
| 2025.12.30 | ₩3,953 | ₩3,953 | ₩3,752 | ₩3,752 | -5.08% | 6.8천 |
|---|
| 2025.12.29 | ₩3,638 | ₩4,147 | ₩3,638 | ₩3,987 | +9.58% | 1.8만 |
|---|
| 2025.12.26 | ₩3,605 | ₩3,846 | ₩3,558 | ₩3,719 | +3.16% | 1.1만 |
|---|
| 2025.12.24 | ₩3,745 | ₩3,859 | ₩3,745 | ₩3,752 | +0.18% | 4.6천 |
|---|
| 2025.12.23 | ₩3,719 | ₩3,987 | ₩3,719 | ₩3,859 | +3.78% | 1.6만 |
|---|
| 2025.12.22 | ₩4,087 | ₩4,087 | ₩3,417 | ₩3,692 | -9.67% | 2.9만 |
|---|
| 2025.12.19 | ₩4,087 | ₩4,100 | ₩3,966 | ₩4,020 | -1.64% | 4.7천 |
|---|
| 2025.12.18 | ₩3,920 | ₩4,141 | ₩3,920 | ₩3,960 | +1.03% | 2.4천 |
|---|
| 2025.12.17 | ₩4,087 | ₩4,154 | ₩3,920 | ₩3,920 | -4.10% | 1.8만 |
|---|
| 2025.12.16 | ₩4,020 | ₩4,040 | ₩3,886 | ₩3,940 | -2.00% | 8.4천 |
|---|
| 2025.12.15 | ₩4,087 | ₩4,154 | ₩4,020 | ₩4,020 | -1.64% | 8.5천 |
|---|
| 2025.12.12 | ₩4,147 | ₩4,154 | ₩4,087 | ₩4,087 | -1.45% | 7.6천 |
|---|
| 2025.12.11 | ₩4,107 | ₩4,288 | ₩4,087 | ₩4,094 | -0.33% | 4.1천 |
|---|
| 2025.12.10 | ₩4,288 | ₩4,288 | ₩4,087 | ₩4,087 | -4.69% | 8.3천 |
|---|
| 2025.12.09 | ₩4,308 | ₩4,342 | ₩4,154 | ₩4,248 | -1.40% | 3.6천 |
|---|
| 2025.12.08 | ₩4,228 | ₩4,462 | ₩4,228 | ₩4,348 | +2.85% | 9.7천 |
|---|
| 2025.12.05 | ₩4,301 | ₩4,496 | ₩4,181 | ₩4,228 | -1.71% | 1.2만 |
|---|
| 2025.12.04 | ₩4,281 | ₩4,315 | ₩4,094 | ₩4,228 | -1.25% | 5.2천 |
|---|
| 2025.12.03 | ₩4,288 | ₩4,288 | ₩4,188 | ₩4,248 | -0.94% | 2.1천 |
|---|
| 2025.12.02 | ₩4,248 | ₩4,295 | ₩4,201 | ₩4,295 | +1.10% | 5.5천 |
|---|
| 2025.12.01 | ₩4,181 | ₩4,295 | ₩4,087 | ₩4,107 | -1.76% | 4.7천 |
|---|
| 2025.11.28 | ₩4,241 | ₩4,482 | ₩4,241 | ₩4,342 | +2.37% | 1.4만 |
|---|
| 2025.11.26 | ₩4,087 | ₩4,174 | ₩4,087 | ₩4,174 | +2.13% | 4.1천 |
|---|
| 2025.11.25 | ₩3,953 | ₩4,208 | ₩3,953 | ₩4,087 | +3.39% | 1.8만 |
|---|
| 2025.11.24 | ₩3,685 | ₩4,154 | ₩3,672 | ₩4,007 | +8.73% | 2.2만 |
|---|
| 2025.11.21 | ₩3,538 | ₩3,940 | ₩3,451 | ₩3,705 | +4.73% | 3만 |
|---|
| 2025.11.20 | ₩3,765 | ₩3,786 | ₩3,504 | ₩3,538 | -6.05% | 9.4천 |
|---|
| 2025.11.19 | ₩3,786 | ₩3,786 | ₩3,598 | ₩3,652 | -3.54% | 8.5천 |
|---|
| 2025.11.18 | ₩3,719 | ₩3,786 | ₩3,484 | ₩3,692 | -0.72% | 2만 |
|---|
| 2025.11.17 | ₩3,752 | ₩3,752 | ₩3,558 | ₩3,591 | -4.29% | 6천 |
|---|
| 2025.11.14 | ₩3,745 | ₩3,745 | ₩3,538 | ₩3,732 | -0.36% | 1.2만 |
|---|
| 2025.11.13 | ₩3,853 | ₩3,940 | ₩3,685 | ₩3,745 | -2.78% | 9.5천 |
|---|
| 2025.11.12 | ₩4,013 | ₩4,020 | ₩3,598 | ₩3,853 | -4.01% | 1.9만 |
|---|
| 2025.11.11 | ₩3,953 | ₩4,087 | ₩3,826 | ₩3,933 | -0.51% | 1.6만 |
|---|
| 2025.11.10 | ₩4,007 | ₩4,007 | ₩3,839 | ₩3,987 | -0.50% | 1.8만 |
|---|
| 2025.11.07 | ₩3,899 | ₩3,993 | ₩3,558 | ₩3,739 | -4.12% | 1.2만 |
|---|
| 2025.11.06 | ₩4,087 | ₩4,154 | ₩3,732 | ₩3,893 | -4.75% | 2.8만 |
|---|
| 2025.11.05 | ₩4,255 | ₩4,261 | ₩4,027 | ₩4,121 | -3.15% | 1.5만 |
|---|
| 2025.11.04 | ₩4,221 | ₩4,255 | ₩4,087 | ₩4,188 | -0.79% | 2만 |
|---|
| 2025.11.03 | ₩4,087 | ₩4,690 | ₩3,832 | ₩4,281 | +4.75% | 15.6만 |
|---|
| 2025.10.31 | ₩4,295 | ₩4,295 | ₩4,040 | ₩4,040 | -5.93% | 5.1만 |
|---|
| 2025.10.30 | ₩4,335 | ₩4,415 | ₩4,167 | ₩4,214 | -2.78% | 5.9만 |
|---|
| 2025.10.29 | ₩4,355 | ₩4,891 | ₩4,241 | ₩4,355 | 0.00% | 9만 |
|---|
| 2025.10.28 | ₩4,523 | ₩4,556 | ₩4,141 | ₩4,234 | -6.37% | 7.5만 |
|---|
| 2025.10.27 | ₩4,489 | ₩4,677 | ₩4,255 | ₩4,442 | -1.04% | 3.7만 |
|---|
| 2025.10.24 | ₩4,757 | ₩4,925 | ₩4,301 | ₩4,422 | -7.04% | 8.8만 |
|---|
| 2025.10.23 | ₩4,214 | ₩5,213 | ₩4,214 | ₩4,811 | +14.15% | 27.4만 |
|---|
| 2025.10.22 | ₩4,690 | ₩4,958 | ₩4,255 | ₩4,288 | -8.57% | 13.7만 |
|---|
| 2025.10.21 | ₩5,025 | ₩5,353 | ₩4,777 | ₩4,858 | -3.33% | 32.4만 |
|---|
| 2025.10.20 | ₩5,976 | ₩5,976 | ₩5,025 | ₩5,025 | -15.92% | 52.1만 |
|---|
| 2025.10.17 | ₩7,839 | ₩9,447 | ₩6,767 | ₩7,370 | -5.98% | 2246.3만 |
|---|
| 2025.10.16 | ₩5,762 | ₩5,889 | ₩5,635 | ₩5,695 | -1.16% | 4.5천 |
|---|
| 2025.10.15 | ₩5,863 | ₩5,963 | ₩5,829 | ₩5,896 | +0.57% | 2.9만 |
|---|
| 2025.10.14 | ₩5,695 | ₩5,883 | ₩5,695 | ₩5,863 | +2.94% | 1.7천 |
|---|
| 2025.10.13 | ₩5,775 | ₩6,070 | ₩5,695 | ₩5,883 | +1.86% | 7.2천 |
|---|
| 2025.10.10 | ₩6,097 | ₩6,432 | ₩5,903 | ₩5,903 | -3.19% | 1.3만 |
|---|