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 | ₩2,749 | ₩2,790 | ₩1,824 | ₩1,891 | -31.22% | 1838.1만 |
| 2026.10.08 | ₩2,347 | ₩2,548 | ₩2,307 | ₩2,481 | +5.71% | 1067.5만 |
| 2026.10.07 | ₩2,320 | ₩2,347 | ₩2,267 | ₩2,340 | +0.87% | 2.2만 |
| 2026.10.06 | ₩2,347 | ₩2,398 | ₩2,293 | ₩2,320 | -1.14% | 4.1만 |
| 2026.10.05 | ₩2,320 | ₩2,320 | ₩2,267 | ₩2,280 | -1.73% | 8.9천 |
| 2026.10.02 | ₩2,303 | ₩2,407 | ₩2,280 | ₩2,299 | -0.17% | 4.4천 |
| 2026.10.01 | ₩2,267 | ₩2,347 | ₩2,267 | ₩2,320 | +2.37% | 2.2만 |
| 2026.09.30 | ₩2,280 | ₩2,307 | ₩2,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,267 |
| -0.59% |
| 2.6만 |
| 2026.09.29 | ₩2,280 | ₩2,334 | ₩2,267 | ₩2,280 | 0.00% | 7.1만 |
|---|
| 2026.09.28 | ₩2,267 | ₩2,335 | ₩2,267 | ₩2,293 | +1.18% | 3만 |
|---|
| 2026.09.25 | ₩2,334 | ₩2,441 | ₩2,267 | ₩2,267 | -2.87% | 4.7만 |
|---|
| 2026.09.24 | ₩2,267 | ₩2,387 | ₩2,267 | ₩2,307 | +1.78% | 5.1만 |
|---|
| 2026.09.23 | ₩2,414 | ₩2,454 | ₩2,267 | ₩2,280 | -5.56% | 5.9만 |
|---|
| 2026.09.22 | ₩2,562 | ₩2,588 | ₩2,387 | ₩2,495 | -2.62% | 7.7만 |
|---|
| 2026.09.21 | ₩2,669 | ₩2,803 | ₩2,481 | ₩2,615 | -2.01% | 22.5만 |
|---|
| 2026.09.18 | ₩2,615 | ₩3,554 | ₩2,334 | ₩2,575 | -1.54% | 722.1만 |
|---|
| 2026.09.17 | ₩2,347 | ₩2,387 | ₩2,132 | ₩2,226 | -5.14% | 223.7만 |
|---|
| 2026.09.16 | ₩2,481 | ₩2,481 | ₩2,367 | ₩2,387 | -3.78% | 4.9만 |
|---|
| 2026.09.15 | ₩2,749 | ₩2,776 | ₩2,427 | ₩2,521 | -8.29% | 9.5만 |
|---|
| 2026.09.14 | ₩2,709 | ₩3,058 | ₩2,602 | ₩2,776 | +2.48% | 17.6만 |
|---|
| 2026.09.11 | ₩3,232 | ₩3,286 | ₩2,910 | ₩3,125 | -3.32% | 191.7만 |
|---|
| 2026.09.10 | ₩3,286 | ₩3,286 | ₩2,830 | ₩2,830 | -13.88% | 152.6만 |
|---|
| 2026.09.09 | ₩3,031 | ₩3,098 | ₩2,883 | ₩2,894 | -4.51% | 1.5만 |
|---|
| 2026.09.08 | ₩2,942 | ₩3,192 | ₩2,942 | ₩3,058 | +3.92% | 1만 |
|---|
| 2026.09.04 | ₩3,065 | ₩3,286 | ₩2,991 | ₩3,098 | +1.09% | 1.4만 |
|---|
| 2026.09.03 | ₩3,192 | ₩3,192 | ₩2,857 | ₩2,883 | -9.66% | 2.9천 |
|---|
| 2026.09.02 | ₩2,924 | ₩3,326 | ₩2,830 | ₩3,326 | +13.76% | 5.8천 |
|---|
| 2026.09.01 | ₩3,111 | ₩3,111 | ₩2,850 | ₩2,897 | -6.90% | 1.4만 |
|---|
| 2026.08.31 | ₩2,924 | ₩3,138 | ₩2,924 | ₩3,111 | +6.42% | 5.2천 |
|---|
| 2026.08.28 | ₩3,152 | ₩3,268 | ₩3,085 | ₩3,136 | -0.51% | 2.4만 |
|---|
| 2026.08.27 | ₩3,044 | ₩3,541 | ₩3,018 | ₩3,272 | +7.49% | 3.3만 |
|---|
| 2026.08.26 | ₩3,044 | ₩3,188 | ₩2,897 | ₩2,975 | -2.29% | 1.6천 |
|---|
| 2026.08.25 | ₩2,535 | ₩3,205 | ₩2,521 | ₩3,031 | +19.58% | 4.2만 |
|---|
| 2026.08.24 | ₩2,682 | ₩2,682 | ₩2,515 | ₩2,682 | 0.00% | 1천 |
|---|
| 2026.08.21 | ₩2,727 | ₩2,736 | ₩2,727 | ₩2,736 | +0.34% | 1.7천 |
|---|
| 2026.08.20 | ₩2,709 | ₩2,709 | ₩2,709 | ₩2,709 | 0.00% | 600 |
|---|
| 2026.08.19 | ₩2,763 | ₩2,763 | ₩2,682 | ₩2,682 | -2.91% | 4.2천 |
|---|
| 2026.08.18 | ₩2,763 | ₩2,776 | ₩2,736 | ₩2,745 | -0.63% | 7.6천 |
|---|
| 2026.08.17 | ₩2,790 | ₩3,125 | ₩2,709 | ₩2,763 | -0.96% | 1만 |
|---|
| 2026.08.14 | ₩2,951 | ₩3,031 | ₩2,749 | ₩2,890 | -2.05% | 5천 |
|---|
| 2026.08.13 | ₩2,973 | ₩3,051 | ₩2,937 | ₩2,937 | -1.22% | 2.2천 |
|---|
| 2026.08.12 | ₩2,883 | ₩2,930 | ₩2,883 | ₩2,898 | +0.51% | 7.1천 |
|---|
| 2026.08.11 | ₩2,843 | ₩3,011 | ₩2,843 | ₩2,933 | +3.16% | 1.1만 |
|---|
| 2026.08.10 | ₩2,843 | ₩2,924 | ₩2,816 | ₩2,897 | +1.89% | 4.8천 |
|---|
| 2026.08.07 | ₩2,816 | ₩2,857 | ₩2,803 | ₩2,857 | +1.43% | 4.5천 |
|---|
| 2026.08.06 | ₩2,843 | ₩2,951 | ₩2,723 | ₩2,723 | -4.25% | 2.5만 |
|---|
| 2026.08.05 | ₩2,957 | ₩2,957 | ₩2,846 | ₩2,937 | -0.68% | 8.4천 |
|---|
| 2026.08.04 | ₩2,709 | ₩3,044 | ₩2,709 | ₩2,897 | +6.93% | 1.5만 |
|---|
| 2026.08.03 | ₩2,776 | ₩2,870 | ₩2,709 | ₩2,857 | +2.90% | 4.5천 |
|---|
| 2026.07.31 | ₩2,696 | ₩2,883 | ₩2,696 | ₩2,843 | +5.47% | 7.3천 |
|---|
| 2026.07.30 | ₩2,763 | ₩2,763 | ₩2,696 | ₩2,709 | -1.94% | 9.5천 |
|---|
| 2026.07.29 | ₩2,756 | ₩2,803 | ₩2,696 | ₩2,763 | +0.24% | 2.5만 |
|---|
| 2026.07.28 | ₩2,709 | ₩2,749 | ₩2,709 | ₩2,749 | +1.49% | 2.8천 |
|---|
| 2026.07.27 | ₩2,696 | ₩2,870 | ₩2,615 | ₩2,709 | +0.50% | 1.8만 |
|---|
| 2026.07.24 | ₩2,736 | ₩2,743 | ₩2,696 | ₩2,716 | -0.74% | 5.3만 |
|---|
| 2026.07.23 | ₩2,736 | ₩2,910 | ₩2,655 | ₩2,816 | +2.94% | 2.5만 |
|---|
| 2026.07.22 | ₩2,709 | ₩2,790 | ₩2,696 | ₩2,696 | -0.50% | 2.6천 |
|---|
| 2026.07.21 | ₩2,696 | ₩2,883 | ₩2,696 | ₩2,736 | +1.49% | 3.1천 |
|---|
| 2026.07.20 | ₩2,696 | ₩2,790 | ₩2,696 | ₩2,696 | 0.00% | 7.3천 |
|---|
| 2026.07.17 | ₩2,803 | ₩2,803 | ₩2,696 | ₩2,696 | -3.83% | 1.3만 |
|---|
| 2026.07.16 | ₩2,696 | ₩2,897 | ₩2,696 | ₩2,830 | +4.98% | 1.9만 |
|---|
| 2026.07.15 | ₩2,698 | ₩2,712 | ₩2,696 | ₩2,696 | -0.10% | 6.2천 |
|---|
| 2026.07.14 | ₩2,723 | ₩2,830 | ₩2,629 | ₩2,696 | -0.99% | 4.8만 |
|---|
| 2026.07.13 | ₩2,803 | ₩2,849 | ₩2,723 | ₩2,723 | -2.87% | 1.3만 |
|---|
| 2026.07.10 | ₩2,823 | ₩2,917 | ₩2,723 | ₩2,917 | +3.33% | 5.8천 |
|---|
| 2026.07.09 | ₩2,723 | ₩2,823 | ₩2,723 | ₩2,823 | +3.69% | 5.6천 |
|---|
| 2026.07.08 | ₩2,857 | ₩2,857 | ₩2,723 | ₩2,756 | -3.52% | 1.3만 |
|---|
| 2026.07.07 | ₩2,790 | ₩2,830 | ₩2,736 | ₩2,736 | -1.92% | 1.5만 |
|---|
| 2026.07.06 | ₩2,904 | ₩2,951 | ₩2,763 | ₩2,776 | -4.39% | 1.3만 |
|---|
| 2026.07.02 | ₩2,930 | ₩2,930 | ₩2,763 | ₩2,776 | -5.26% | 5.6천 |
|---|
| 2026.07.01 | ₩2,870 | ₩2,951 | ₩2,832 | ₩2,843 | -0.93% | 9.8천 |
|---|
| 2026.06.30 | ₩3,058 | ₩3,058 | ₩2,910 | ₩2,910 | -4.82% | 1.5만 |
|---|
| 2026.06.29 | ₩2,924 | ₩2,984 | ₩2,910 | ₩2,951 | +0.92% | 1만 |
|---|
| 2026.06.26 | ₩2,951 | ₩3,011 | ₩2,830 | ₩2,937 | -0.45% | 1.2만 |
|---|
| 2026.06.25 | ₩2,924 | ₩2,951 | ₩2,843 | ₩2,896 | -0.96% | 4.1천 |
|---|
| 2026.06.24 | ₩2,771 | ₩2,910 | ₩2,771 | ₩2,830 | +2.13% | 2천 |
|---|
| 2026.06.23 | ₩2,709 | ₩2,816 | ₩2,709 | ₩2,790 | +2.97% | 1.5만 |
|---|
| 2026.06.22 | ₩2,763 | ₩2,803 | ₩2,676 | ₩2,763 | 0.00% | 9.1천 |
|---|
| 2026.06.18 | ₩2,883 | ₩2,883 | ₩2,682 | ₩2,803 | -2.79% | 2.1만 |
|---|
| 2026.06.17 | ₩2,857 | ₩3,058 | ₩2,857 | ₩2,883 | +0.94% | 3만 |
|---|
| 2026.06.16 | ₩2,857 | ₩2,951 | ₩2,756 | ₩2,917 | +2.11% | 2.8만 |
|---|
| 2026.06.15 | ₩2,951 | ₩3,216 | ₩2,776 | ₩2,937 | -0.45% | 1.6만 |
|---|
| 2026.06.12 | ₩2,857 | ₩3,031 | ₩2,803 | ₩2,924 | +2.35% | 1.7만 |
|---|
| 2026.06.11 | ₩3,051 | ₩3,051 | ₩2,830 | ₩2,924 | -4.18% | 1.2만 |
|---|
| 2026.06.10 | ₩3,018 | ₩3,071 | ₩2,951 | ₩3,058 | +1.33% | 7.4천 |
|---|
| 2026.06.09 | ₩2,977 | ₩3,098 | ₩2,897 | ₩3,085 | +3.60% | 3.4만 |
|---|
| 2026.06.08 | ₩2,917 | ₩3,071 | ₩2,816 | ₩2,924 | +0.23% | 1.9만 |
|---|
| 2026.06.05 | ₩2,953 | ₩3,111 | ₩2,910 | ₩2,964 | +0.36% | 1.3만 |
|---|
| 2026.06.04 | ₩2,830 | ₩3,038 | ₩2,796 | ₩3,018 | +6.64% | 1만 |
|---|
| 2026.06.03 | ₩2,964 | ₩3,018 | ₩2,843 | ₩2,977 | +0.45% | 1.3만 |
|---|
| 2026.06.02 | ₩3,004 | ₩3,091 | ₩2,924 | ₩2,951 | -1.79% | 3.1만 |
|---|
| 2026.06.01 | ₩2,991 | ₩3,085 | ₩2,857 | ₩2,977 | -0.45% | 1.7만 |
|---|
| 2026.05.29 | ₩3,058 | ₩3,219 | ₩3,018 | ₩3,085 | +0.88% | 2.9만 |
|---|
| 2026.05.28 | ₩3,138 | ₩3,299 | ₩3,018 | ₩3,031 | -3.42% | 4.7만 |
|---|
| 2026.05.27 | ₩3,085 | ₩3,487 | ₩2,890 | ₩3,219 | +4.35% | 9.4만 |
|---|
| 2026.05.26 | ₩3,085 | ₩3,648 | ₩2,940 | ₩3,179 | +3.04% | 3.4만 |
|---|
| 2026.05.22 | ₩2,776 | ₩3,018 | ₩2,776 | ₩2,924 | +5.31% | 2.3만 |
|---|
| 2026.05.21 | ₩3,219 | ₩3,219 | ₩2,984 | ₩3,098 | -3.75% | 4.6만 |
|---|
| 2026.05.20 | ₩3,165 | ₩3,339 | ₩3,128 | ₩3,259 | +2.97% | 7.7천 |
|---|
| 2026.05.19 | ₩3,460 | ₩3,474 | ₩3,031 | ₩3,111 | -10.08% | 2.2만 |
|---|
| 2026.05.18 | ₩3,406 | ₩3,614 | ₩2,964 | ₩3,487 | +2.36% | 3.3만 |
|---|
| 2026.05.15 | ₩2,803 | ₩3,581 | ₩2,803 | ₩3,474 | +23.92% | 10.2만 |
|---|
| 2026.05.14 | ₩2,749 | ₩2,991 | ₩2,615 | ₩2,696 | -1.95% | 8.9만 |
|---|
| 2026.05.13 | ₩3,179 | ₩3,339 | ₩3,085 | ₩3,138 | -1.27% | 1.3만 |
|---|
| 2026.05.12 | ₩3,232 | ₩3,353 | ₩2,977 | ₩3,259 | +0.83% | 5.8만 |
|---|
| 2026.05.11 | ₩3,634 | ₩3,762 | ₩3,152 | ₩3,299 | -9.23% | 6.6만 |
|---|
| 2026.05.08 | ₩3,487 | ₩3,742 | ₩3,487 | ₩3,742 | +7.31% | 1.7만 |
|---|
| 2026.05.07 | ₩3,621 | ₩3,836 | ₩3,487 | ₩3,554 | -1.85% | 8.1천 |
|---|
| 2026.05.06 | ₩3,702 | ₩3,735 | ₩3,639 | ₩3,702 | 0.00% | 1.2만 |
|---|
| 2026.05.05 | ₩3,970 | ₩4,104 | ₩3,634 | ₩3,715 | -6.42% | 3.8만 |
|---|
| 2026.05.04 | ₩3,702 | ₩3,997 | ₩3,688 | ₩3,997 | +7.97% | 3.2만 |
|---|
| 2026.05.01 | ₩3,755 | ₩3,809 | ₩3,663 | ₩3,728 | -0.71% | 1.1만 |
|---|
| 2026.04.30 | ₩3,661 | ₩3,836 | ₩3,657 | ₩3,836 | +4.76% | 2.8만 |
|---|
| 2026.04.29 | ₩3,621 | ₩3,889 | ₩3,487 | ₩3,661 | +1.11% | 3.6만 |
|---|
| 2026.04.28 | ₩3,862 | ₩3,930 | ₩3,634 | ₩3,715 | -3.82% | 5.4만 |
|---|
| 2026.04.27 | ₩3,862 | ₩4,117 | ₩3,782 | ₩3,983 | +3.12% | 8.4만 |
|---|
| 2026.04.24 | ₩3,634 | ₩4,305 | ₩3,530 | ₩4,064 | +11.81% | 47.2만 |
|---|
| 2026.04.23 | ₩3,567 | ₩3,755 | ₩3,514 | ₩3,715 | +4.14% | 20.6만 |
|---|
| 2026.04.22 | ₩3,366 | ₩3,836 | ₩3,353 | ₩3,795 | +12.75% | 64.9만 |
|---|
| 2026.04.21 | ₩3,956 | ₩4,828 | ₩3,393 | ₩3,608 | -8.81% | 7318.1만 |
|---|
| 2026.04.20 | ₩2,977 | ₩3,085 | ₩2,951 | ₩3,018 | +1.35% | 2.7만 |
|---|
| 2026.04.17 | ₩3,098 | ₩3,286 | ₩2,965 | ₩3,044 | -1.73% | 1.8만 |
|---|
| 2026.04.16 | ₩2,977 | ₩3,326 | ₩2,877 | ₩3,272 | +9.91% | 7.6만 |
|---|
| 2026.04.15 | ₩2,803 | ₩2,910 | ₩2,723 | ₩2,897 | +3.35% | 4.2만 |
|---|
| 2026.04.14 | ₩2,924 | ₩3,004 | ₩2,696 | ₩2,910 | -0.46% | 18.7만 |
|---|
| 2026.04.13 | ₩3,125 | ₩3,125 | ₩2,937 | ₩2,964 | -5.15% | 128.7만 |
|---|
| 2026.04.10 | ₩3,018 | ₩3,487 | ₩3,018 | ₩3,339 | +10.67% | 4.4만 |
|---|
| 2026.04.09 | ₩3,728 | ₩3,728 | ₩3,018 | ₩3,065 | -17.81% | 6.2만 |
|---|
| 2026.04.08 | ₩3,018 | ₩4,023 | ₩2,951 | ₩3,769 | +24.89% | 15.4만 |
|---|
| 2026.04.07 | ₩3,098 | ₩3,098 | ₩2,843 | ₩2,883 | -6.93% | 5.3천 |
|---|
| 2026.04.06 | ₩3,138 | ₩3,138 | ₩2,602 | ₩3,111 | -0.85% | 8.1만 |
|---|
| 2026.04.02 | ₩2,609 | ₩3,111 | ₩2,481 | ₩2,883 | +10.54% | 1.9만 |
|---|
| 2026.04.01 | ₩2,736 | ₩2,944 | ₩2,615 | ₩2,843 | +3.92% | 1.5만 |
|---|
| 2026.03.31 | ₩2,347 | ₩2,743 | ₩2,347 | ₩2,743 | +16.86% | 1.8만 |
|---|
| 2026.03.30 | ₩2,555 | ₩2,615 | ₩2,347 | ₩2,568 | +0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩2,588 | ₩2,682 | ₩2,320 | ₩2,541 | -1.81% | 2.5만 |
|---|
| 2026.03.26 | ₩2,749 | ₩2,749 | ₩2,313 | ₩2,313 | -15.85% | 1.6만 |
|---|
| 2026.03.25 | ₩2,682 | ₩2,736 | ₩2,548 | ₩2,562 | -4.50% | 2.8천 |
|---|
| 2026.03.24 | ₩2,749 | ₩2,816 | ₩2,582 | ₩2,582 | -6.10% | 3.6천 |
|---|
| 2026.03.23 | ₩2,763 | ₩2,803 | ₩2,615 | ₩2,716 | -1.70% | 6.4천 |
|---|
| 2026.03.20 | ₩2,743 | ₩2,897 | ₩2,508 | ₩2,649 | -3.42% | 1만 |
|---|
| 2026.03.19 | ₩2,749 | ₩2,837 | ₩2,716 | ₩2,749 | 0.00% | 5.8천 |
|---|
| 2026.03.18 | ₩2,890 | ₩2,930 | ₩2,682 | ₩2,810 | -2.78% | 4천 |
|---|
| 2026.03.17 | ₩2,816 | ₩2,816 | ₩2,622 | ₩2,642 | -6.19% | 7.1천 |
|---|
| 2026.03.16 | ₩2,562 | ₩2,850 | ₩2,562 | ₩2,749 | +7.33% | 1.1만 |
|---|
| 2026.03.13 | ₩2,957 | ₩2,957 | ₩2,441 | ₩2,689 | -9.07% | 1.2만 |
|---|
| 2026.03.12 | ₩3,266 | ₩3,266 | ₩2,951 | ₩3,018 | -7.60% | 3.1천 |
|---|
| 2026.03.11 | ₩3,024 | ₩3,152 | ₩2,924 | ₩3,152 | +4.21% | 3.1천 |
|---|
| 2026.03.10 | ₩2,957 | ₩3,152 | ₩2,951 | ₩3,138 | +6.12% | 6천 |
|---|
| 2026.03.09 | ₩2,910 | ₩3,085 | ₩2,689 | ₩3,085 | +5.99% | 1.1만 |
|---|
| 2026.03.06 | ₩2,803 | ₩3,145 | ₩2,803 | ₩3,145 | +12.20% | 1만 |
|---|
| 2026.03.05 | ₩2,749 | ₩3,011 | ₩2,541 | ₩2,917 | +6.10% | 1.7만 |
|---|
| 2026.03.04 | ₩2,615 | ₩2,716 | ₩2,468 | ₩2,709 | +3.59% | 2.6만 |
|---|
| 2026.03.03 | ₩2,682 | ₩2,749 | ₩2,548 | ₩2,669 | -0.50% | 5.4천 |
|---|
| 2026.03.02 | ₩2,816 | ₩2,816 | ₩2,535 | ₩2,816 | 0.00% | 4.8천 |
|---|
| 2026.02.27 | ₩2,548 | ₩2,850 | ₩2,508 | ₩2,749 | +7.89% | 1.6만 |
|---|
| 2026.02.26 | ₩2,736 | ₩2,736 | ₩2,481 | ₩2,709 | -0.98% | 1.1만 |
|---|
| 2026.02.25 | ₩2,743 | ₩2,743 | ₩2,501 | ₩2,682 | -2.20% | 8.4천 |
|---|
| 2026.02.24 | ₩2,689 | ₩2,702 | ₩2,555 | ₩2,615 | -2.74% | 3.6천 |
|---|
| 2026.02.23 | ₩2,615 | ₩2,702 | ₩2,481 | ₩2,702 | +3.33% | 5.6천 |
|---|
| 2026.02.20 | ₩2,622 | ₩2,696 | ₩2,562 | ₩2,615 | -0.26% | 1.4만 |
|---|
| 2026.02.19 | ₩2,562 | ₩2,689 | ₩2,562 | ₩2,615 | +2.09% | 7.4천 |
|---|
| 2026.02.18 | ₩2,816 | ₩2,816 | ₩2,562 | ₩2,615 | -7.14% | 1.5만 |
|---|
| 2026.02.17 | ₩2,756 | ₩2,910 | ₩2,682 | ₩2,910 | +5.60% | 2.6만 |
|---|
| 2026.02.13 | ₩2,749 | ₩2,930 | ₩2,749 | ₩2,917 | +6.10% | 2.8만 |
|---|
| 2026.02.12 | ₩2,790 | ₩2,930 | ₩2,749 | ₩2,930 | +5.05% | 1.6만 |
|---|
| 2026.02.11 | ₩2,756 | ₩2,951 | ₩2,749 | ₩2,944 | +6.81% | 2.2만 |
|---|
| 2026.02.10 | ₩2,783 | ₩3,018 | ₩2,682 | ₩2,816 | +1.20% | 10.7만 |
|---|
| 2026.02.09 | ₩2,749 | ₩2,883 | ₩2,642 | ₩2,883 | +4.88% | 2.1만 |
|---|
| 2026.02.06 | ₩2,588 | ₩2,883 | ₩2,562 | ₩2,682 | +3.63% | 3.1만 |
|---|
| 2026.02.05 | ₩3,259 | ₩3,360 | ₩2,702 | ₩2,702 | -17.08% | 50.6만 |
|---|
| 2026.02.04 | ₩3,420 | ₩3,554 | ₩3,286 | ₩3,286 | -3.92% | 54.3만 |
|---|
| 2026.02.03 | ₩3,360 | ₩3,883 | ₩3,346 | ₩3,366 | +0.20% | 1.7만 |
|---|
| 2026.02.02 | ₩3,286 | ₩3,433 | ₩3,286 | ₩3,286 | 0.00% | 9.5천 |
|---|
| 2026.01.30 | ₩3,420 | ₩3,688 | ₩3,346 | ₩3,353 | -1.96% | 9.2천 |
|---|
| 2026.01.29 | ₩3,487 | ₩3,695 | ₩3,111 | ₩3,286 | -5.77% | 1.2만 |
|---|
| 2026.01.28 | ₩3,594 | ₩3,594 | ₩3,393 | ₩3,453 | -3.92% | 7천 |
|---|
| 2026.01.27 | ₩3,688 | ₩3,688 | ₩3,594 | ₩3,594 | -2.55% | 4.7천 |
|---|
| 2026.01.26 | ₩3,688 | ₩3,822 | ₩3,487 | ₩3,588 | -2.73% | 4.2천 |
|---|
| 2026.01.23 | ₩3,795 | ₩3,822 | ₩3,688 | ₩3,822 | +0.71% | 2.2천 |
|---|
| 2026.01.22 | ₩3,876 | ₩3,876 | ₩3,688 | ₩3,722 | -3.98% | 3.7천 |
|---|
| 2026.01.21 | ₩3,782 | ₩3,883 | ₩3,755 | ₩3,876 | +2.48% | 3.2천 |
|---|
| 2026.01.20 | ₩3,695 | ₩3,896 | ₩3,695 | ₩3,795 | +2.72% | 1.2만 |
|---|
| 2026.01.16 | ₩3,876 | ₩3,923 | ₩3,822 | ₩3,836 | -1.04% | 3.2천 |
|---|
| 2026.01.15 | ₩3,889 | ₩4,023 | ₩3,822 | ₩3,876 | -0.34% | 9.8천 |
|---|
| 2026.01.14 | ₩3,795 | ₩4,023 | ₩3,795 | ₩3,903 | +2.83% | 1.8천 |
|---|
| 2026.01.13 | ₩3,896 | ₩4,023 | ₩3,869 | ₩3,990 | +2.41% | 5.1천 |
|---|
| 2026.01.12 | ₩3,903 | ₩3,903 | ₩3,869 | ₩3,896 | -0.17% | 2.5천 |
|---|
| 2026.01.09 | ₩3,930 | ₩4,037 | ₩3,856 | ₩3,923 | -0.17% | 1.6천 |
|---|
| 2026.01.08 | ₩4,070 | ₩4,070 | ₩3,896 | ₩3,956 | -2.80% | 2.8천 |
|---|
| 2026.01.07 | ₩4,023 | ₩4,090 | ₩3,889 | ₩4,023 | 0.00% | 5.2천 |
|---|
| 2026.01.06 | ₩4,090 | ₩4,124 | ₩3,936 | ₩4,023 | -1.64% | 6.4천 |
|---|
| 2026.01.05 | ₩3,889 | ₩4,124 | ₩3,822 | ₩4,090 | +5.17% | 2.3만 |
|---|
| 2026.01.02 | ₩3,816 | ₩4,023 | ₩3,795 | ₩3,822 | +0.18% | 7천 |
|---|
| 2025.12.31 | ₩4,023 | ₩4,023 | ₩3,755 | ₩3,769 | -6.33% | 8.8천 |
|---|
| 2025.12.30 | ₩3,956 | ₩3,956 | ₩3,755 | ₩3,755 | -5.08% | 6.8천 |
|---|
| 2025.12.29 | ₩3,641 | ₩4,151 | ₩3,641 | ₩3,990 | +9.58% | 1.8만 |
|---|
| 2025.12.26 | ₩3,608 | ₩3,849 | ₩3,561 | ₩3,722 | +3.16% | 1.1만 |
|---|
| 2025.12.24 | ₩3,748 | ₩3,862 | ₩3,748 | ₩3,755 | +0.18% | 4.6천 |
|---|
| 2025.12.23 | ₩3,722 | ₩3,990 | ₩3,722 | ₩3,862 | +3.78% | 1.6만 |
|---|
| 2025.12.22 | ₩4,090 | ₩4,090 | ₩3,420 | ₩3,695 | -9.67% | 2.9만 |
|---|
| 2025.12.19 | ₩4,090 | ₩4,104 | ₩3,970 | ₩4,023 | -1.64% | 4.7천 |
|---|
| 2025.12.18 | ₩3,923 | ₩4,144 | ₩3,923 | ₩3,963 | +1.03% | 2.4천 |
|---|
| 2025.12.17 | ₩4,090 | ₩4,158 | ₩3,923 | ₩3,923 | -4.10% | 1.8만 |
|---|
| 2025.12.16 | ₩4,023 | ₩4,044 | ₩3,889 | ₩3,943 | -2.00% | 8.4천 |
|---|
| 2025.12.15 | ₩4,090 | ₩4,158 | ₩4,023 | ₩4,023 | -1.64% | 8.5천 |
|---|
| 2025.12.12 | ₩4,151 | ₩4,158 | ₩4,090 | ₩4,090 | -1.45% | 7.6천 |
|---|
| 2025.12.11 | ₩4,111 | ₩4,292 | ₩4,090 | ₩4,097 | -0.33% | 4.1천 |
|---|
| 2025.12.10 | ₩4,292 | ₩4,292 | ₩4,090 | ₩4,090 | -4.69% | 8.3천 |
|---|
| 2025.12.09 | ₩4,312 | ₩4,345 | ₩4,158 | ₩4,251 | -1.40% | 3.6천 |
|---|
| 2025.12.08 | ₩4,231 | ₩4,466 | ₩4,231 | ₩4,352 | +2.85% | 9.7천 |
|---|
| 2025.12.05 | ₩4,305 | ₩4,500 | ₩4,184 | ₩4,231 | -1.71% | 1.2만 |
|---|
| 2025.12.04 | ₩4,285 | ₩4,318 | ₩4,097 | ₩4,231 | -1.25% | 5.2천 |
|---|
| 2025.12.03 | ₩4,292 | ₩4,292 | ₩4,191 | ₩4,251 | -0.94% | 2.1천 |
|---|
| 2025.12.02 | ₩4,251 | ₩4,298 | ₩4,204 | ₩4,298 | +1.10% | 5.5천 |
|---|
| 2025.12.01 | ₩4,184 | ₩4,298 | ₩4,090 | ₩4,111 | -1.76% | 4.7천 |
|---|
| 2025.11.28 | ₩4,245 | ₩4,486 | ₩4,245 | ₩4,345 | +2.37% | 1.4만 |
|---|
| 2025.11.26 | ₩4,090 | ₩4,178 | ₩4,090 | ₩4,178 | +2.13% | 4.1천 |
|---|
| 2025.11.25 | ₩3,956 | ₩4,211 | ₩3,956 | ₩4,090 | +3.39% | 1.8만 |
|---|
| 2025.11.24 | ₩3,688 | ₩4,158 | ₩3,675 | ₩4,010 | +8.73% | 2.2만 |
|---|
| 2025.11.21 | ₩3,541 | ₩3,943 | ₩3,453 | ₩3,708 | +4.73% | 3만 |
|---|
| 2025.11.20 | ₩3,769 | ₩3,789 | ₩3,507 | ₩3,541 | -6.05% | 9.4천 |
|---|
| 2025.11.19 | ₩3,789 | ₩3,789 | ₩3,601 | ₩3,655 | -3.54% | 8.5천 |
|---|
| 2025.11.18 | ₩3,722 | ₩3,789 | ₩3,487 | ₩3,695 | -0.72% | 2만 |
|---|
| 2025.11.17 | ₩3,755 | ₩3,755 | ₩3,561 | ₩3,594 | -4.29% | 6천 |
|---|
| 2025.11.14 | ₩3,748 | ₩3,748 | ₩3,541 | ₩3,735 | -0.36% | 1.2만 |
|---|
| 2025.11.13 | ₩3,856 | ₩3,943 | ₩3,688 | ₩3,748 | -2.78% | 9.5천 |
|---|
| 2025.11.12 | ₩4,017 | ₩4,023 | ₩3,601 | ₩3,856 | -4.01% | 1.9만 |
|---|
| 2025.11.11 | ₩3,956 | ₩4,090 | ₩3,829 | ₩3,936 | -0.51% | 1.6만 |
|---|
| 2025.11.10 | ₩4,010 | ₩4,010 | ₩3,842 | ₩3,990 | -0.50% | 1.8만 |
|---|
| 2025.11.07 | ₩3,903 | ₩3,997 | ₩3,561 | ₩3,742 | -4.12% | 1.2만 |
|---|
| 2025.11.06 | ₩4,090 | ₩4,158 | ₩3,735 | ₩3,896 | -4.75% | 2.8만 |
|---|
| 2025.11.05 | ₩4,258 | ₩4,265 | ₩4,030 | ₩4,124 | -3.15% | 1.5만 |
|---|
| 2025.11.04 | ₩4,225 | ₩4,258 | ₩4,090 | ₩4,191 | -0.79% | 2만 |
|---|
| 2025.11.03 | ₩4,090 | ₩4,694 | ₩3,836 | ₩4,285 | +4.75% | 15.6만 |
|---|
| 2025.10.31 | ₩4,298 | ₩4,298 | ₩4,044 | ₩4,044 | -5.93% | 5.1만 |
|---|
| 2025.10.30 | ₩4,339 | ₩4,419 | ₩4,171 | ₩4,218 | -2.78% | 5.9만 |
|---|
| 2025.10.29 | ₩4,359 | ₩4,895 | ₩4,245 | ₩4,359 | 0.00% | 9만 |
|---|
| 2025.10.28 | ₩4,526 | ₩4,560 | ₩4,144 | ₩4,238 | -6.37% | 7.5만 |
|---|
| 2025.10.27 | ₩4,493 | ₩4,681 | ₩4,258 | ₩4,446 | -1.04% | 3.7만 |
|---|
| 2025.10.24 | ₩4,761 | ₩4,929 | ₩4,305 | ₩4,426 | -7.04% | 8.8만 |
|---|
| 2025.10.23 | ₩4,218 | ₩5,217 | ₩4,218 | ₩4,815 | +14.15% | 27.4만 |
|---|
| 2025.10.22 | ₩4,694 | ₩4,962 | ₩4,258 | ₩4,292 | -8.57% | 13.7만 |
|---|
| 2025.10.21 | ₩5,029 | ₩5,358 | ₩4,781 | ₩4,862 | -3.33% | 32.4만 |
|---|
| 2025.10.20 | ₩5,981 | ₩5,981 | ₩5,029 | ₩5,029 | -15.92% | 52.1만 |
|---|
| 2025.10.17 | ₩7,846 | ₩9,455 | ₩6,773 | ₩7,376 | -5.98% | 2246.3만 |
|---|
| 2025.10.16 | ₩5,767 | ₩5,894 | ₩5,639 | ₩5,700 | -1.16% | 4.5천 |
|---|
| 2025.10.15 | ₩5,867 | ₩5,968 | ₩5,834 | ₩5,901 | +0.57% | 2.9만 |
|---|
| 2025.10.14 | ₩5,700 | ₩5,888 | ₩5,700 | ₩5,867 | +2.94% | 1.7천 |
|---|
| 2025.10.13 | ₩5,780 | ₩6,075 | ₩5,700 | ₩5,888 | +1.86% | 7.2천 |
|---|
| 2025.10.10 | ₩6,102 | ₩6,437 | ₩5,908 | ₩5,908 | -3.19% | 1.3만 |
|---|