시장 데이터를 불러오는 중
전체 종목
X T L 바이오파마슈티컬 ADR 과거 주가
XTL Biopharmaceuticals Ltd. - American Depositary Shares · XTLB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XTL Biopharmaceuticals Ltd. - American Depositary Shares · XTLB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,646 | ₩2,713 | ₩2,646 | ₩2,646 | 0.00% | 8.8천 |
| 2026.10.08 | ₩2,646 | ₩2,713 | ₩2,633 | ₩2,659 | +0.51% | 1.4만 |
| 2026.10.07 | ₩2,699 | ₩2,740 | ₩2,646 | ₩2,646 | -1.98% | 2.8만 |
| 2026.10.06 | ₩2,900 | ₩3,020 | ₩2,699 | ₩2,699 | -6.91% | 3.7만 |
| 2026.10.05 | ₩2,940 | ₩3,154 | ₩2,900 | ₩2,913 | -0.91% | 1.3만 |
| 2026.10.02 | ₩2,900 | ₩2,953 | ₩2,887 | ₩2,887 | -0.46% | 6.7천 |
| 2026.10.01 | ₩3,234 | ₩3,234 | ₩2,846 | ₩2,846 | -11.98% | 7.1천 |
| 2026.09.30 | ₩3,114 | ₩3,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,074 |
| -1.29% |
| 1.6천 |
| 2026.09.29 | ₩3,020 | ₩3,047 | ₩2,820 | ₩2,953 | -2.21% | 2.4만 |
|---|
| 2026.09.28 | ₩3,034 | ₩3,261 | ₩2,980 | ₩2,980 | -1.76% | 3.6천 |
|---|
| 2026.09.25 | ₩3,074 | ₩3,247 | ₩2,940 | ₩2,940 | -4.35% | 1천 |
|---|
| 2026.09.24 | ₩2,967 | ₩3,341 | ₩2,967 | ₩3,221 | +8.56% | 1.3만 |
|---|
| 2026.09.23 | ₩3,194 | ₩3,207 | ₩2,940 | ₩2,940 | -7.95% | 2.5천 |
|---|
| 2026.09.22 | ₩3,181 | ₩3,181 | ₩3,181 | ₩3,181 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,034 | ₩3,181 | ₩2,927 | ₩3,181 | +4.85% | 700 |
|---|
| 2026.09.18 | ₩3,207 | ₩3,207 | ₩3,207 | ₩3,207 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,207 | ₩3,207 | ₩3,140 | ₩3,207 | 0.00% | 3천 |
|---|
| 2026.09.16 | ₩3,314 | ₩3,328 | ₩3,181 | ₩3,194 | -3.63% | 1.7천 |
|---|
| 2026.09.15 | ₩3,207 | ₩3,341 | ₩3,047 | ₩3,341 | +4.17% | 5.3천 |
|---|
| 2026.09.14 | ₩3,301 | ₩3,354 | ₩3,207 | ₩3,247 | -1.62% | 2.2천 |
|---|
| 2026.09.11 | ₩3,314 | ₩3,421 | ₩3,301 | ₩3,421 | +3.23% | 1.6천 |
|---|
| 2026.09.10 | ₩3,368 | ₩3,368 | ₩3,368 | ₩3,368 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩3,261 | ₩3,421 | ₩3,207 | ₩3,368 | +3.28% | 6.3천 |
|---|
| 2026.09.08 | ₩3,381 | ₩3,381 | ₩3,381 | ₩3,381 | 0.00% | 700 |
|---|
| 2026.09.04 | ₩3,247 | ₩3,381 | ₩3,247 | ₩3,381 | +4.12% | 1.8천 |
|---|
| 2026.09.03 | ₩3,475 | ₩3,475 | ₩3,287 | ₩3,341 | -3.85% | 2.7천 |
|---|
| 2026.09.02 | ₩3,140 | ₩3,595 | ₩3,100 | ₩3,555 | +13.19% | 3.3만 |
|---|
| 2026.09.01 | ₩3,261 | ₩3,301 | ₩3,100 | ₩3,100 | -4.92% | 4천 |
|---|
| 2026.08.31 | ₩3,354 | ₩3,448 | ₩3,314 | ₩3,328 | -0.80% | 7.6천 |
|---|
| 2026.08.28 | ₩3,354 | ₩3,608 | ₩3,301 | ₩3,301 | -1.59% | 8.1천 |
|---|
| 2026.08.27 | ₩3,301 | ₩3,448 | ₩3,301 | ₩3,448 | +4.45% | 2.7천 |
|---|
| 2026.08.26 | ₩3,515 | ₩3,515 | ₩3,140 | ₩3,448 | -1.90% | 2.6천 |
|---|
| 2026.08.25 | ₩3,528 | ₩3,528 | ₩3,448 | ₩3,475 | -1.52% | 4.1천 |
|---|
| 2026.08.24 | ₩3,555 | ₩3,555 | ₩3,515 | ₩3,515 | -1.13% | 1.2천 |
|---|
| 2026.08.21 | ₩3,715 | ₩3,715 | ₩3,715 | ₩3,715 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩3,782 | ₩4,076 | ₩3,688 | ₩3,688 | -2.47% | 4.4천 |
|---|
| 2026.08.19 | ₩3,982 | ₩4,022 | ₩3,608 | ₩3,982 | 0.00% | 4.1만 |
|---|
| 2026.08.18 | ₩3,408 | ₩4,704 | ₩3,408 | ₩4,316 | +26.67% | 8.8만 |
|---|
| 2026.08.17 | ₩3,421 | ₩3,662 | ₩3,421 | ₩3,475 | +1.56% | 6.1천 |
|---|
| 2026.08.14 | ₩3,475 | ₩3,956 | ₩3,408 | ₩3,728 | +7.31% | 3.9천 |
|---|
| 2026.08.13 | ₩3,688 | ₩3,742 | ₩3,635 | ₩3,742 | +1.45% | 3.9천 |
|---|
| 2026.08.12 | ₩3,608 | ₩3,795 | ₩3,581 | ₩3,595 | -0.37% | 2.2만 |
|---|
| 2026.08.11 | ₩3,835 | ₩3,835 | ₩3,541 | ₩3,541 | -7.67% | 2.5천 |
|---|
| 2026.08.10 | ₩3,728 | ₩3,862 | ₩3,595 | ₩3,835 | +2.87% | 1.7천 |
|---|
| 2026.08.07 | ₩3,702 | ₩3,929 | ₩3,702 | ₩3,929 | +6.14% | 1.8천 |
|---|
| 2026.08.06 | ₩3,742 | ₩3,835 | ₩3,581 | ₩3,835 | +2.50% | 2.5천 |
|---|
| 2026.08.05 | ₩3,728 | ₩3,835 | ₩3,648 | ₩3,809 | +2.15% | 3.4천 |
|---|
| 2026.08.04 | ₩3,595 | ₩3,956 | ₩3,475 | ₩3,849 | +7.06% | 1.4만 |
|---|
| 2026.08.03 | ₩3,782 | ₩3,849 | ₩3,688 | ₩3,822 | +1.06% | 4.3천 |
|---|
| 2026.07.31 | ₩3,341 | ₩3,769 | ₩3,341 | ₩3,769 | +12.80% | 1.7천 |
|---|
| 2026.07.30 | ₩3,849 | ₩3,916 | ₩3,728 | ₩3,809 | -1.04% | 3.8천 |
|---|
| 2026.07.29 | ₩3,608 | ₩3,956 | ₩3,608 | ₩3,956 | +9.63% | 1.9천 |
|---|
| 2026.07.28 | ₩3,782 | ₩3,982 | ₩3,581 | ₩3,956 | +4.59% | 6.2천 |
|---|
| 2026.07.27 | ₩3,822 | ₩3,849 | ₩3,728 | ₩3,849 | +0.70% | 1.3천 |
|---|
| 2026.07.24 | ₩3,702 | ₩3,929 | ₩3,702 | ₩3,929 | +6.14% | 1.4천 |
|---|
| 2026.07.23 | ₩3,635 | ₩3,875 | ₩3,635 | ₩3,875 | +6.62% | 6.8천 |
|---|
| 2026.07.22 | ₩3,608 | ₩3,902 | ₩3,608 | ₩3,902 | +8.15% | 3.2천 |
|---|
| 2026.07.21 | ₩3,675 | ₩3,902 | ₩3,675 | ₩3,902 | +6.18% | 4.5천 |
|---|
| 2026.07.20 | ₩3,675 | ₩3,862 | ₩3,675 | ₩3,862 | +5.09% | 7.5천 |
|---|
| 2026.07.17 | ₩3,702 | ₩3,795 | ₩3,675 | ₩3,795 | +2.53% | 2.4천 |
|---|
| 2026.07.16 | ₩3,782 | ₩3,849 | ₩3,742 | ₩3,782 | 0.00% | 2.4천 |
|---|
| 2026.07.15 | ₩3,849 | ₩3,942 | ₩3,795 | ₩3,916 | +1.74% | 1.7천 |
|---|
| 2026.07.14 | ₩3,635 | ₩4,009 | ₩3,421 | ₩3,956 | +8.82% | 4.5만 |
|---|
| 2026.07.13 | ₩3,862 | ₩3,875 | ₩3,595 | ₩3,849 | -0.35% | 5.6천 |
|---|
| 2026.07.10 | ₩3,889 | ₩3,889 | ₩3,501 | ₩3,889 | 0.00% | 1.6만 |
|---|
| 2026.07.09 | ₩3,648 | ₩3,862 | ₩3,608 | ₩3,862 | +5.86% | 5.4천 |
|---|
| 2026.07.08 | ₩3,929 | ₩3,929 | ₩3,528 | ₩3,875 | -1.36% | 1.4만 |
|---|
| 2026.07.07 | ₩4,076 | ₩4,076 | ₩3,675 | ₩3,982 | -2.30% | 2.7만 |
|---|
| 2026.07.06 | ₩3,461 | ₩4,584 | ₩3,341 | ₩4,196 | +21.24% | 15.1만 |
|---|
| 2026.07.02 | ₩3,261 | ₩3,662 | ₩3,154 | ₩3,608 | +10.66% | 4.6만 |
|---|
| 2026.07.01 | ₩3,221 | ₩3,515 | ₩2,873 | ₩3,328 | +3.32% | 29.8만 |
|---|
| 2026.06.30 | ₩3,394 | ₩3,742 | ₩3,154 | ₩3,648 | +7.48% | 323.3만 |
|---|
| 2026.06.29 | ₩3,167 | ₩3,167 | ₩3,087 | ₩3,154 | -0.42% | 10.1만 |
|---|
| 2026.06.26 | ₩3,274 | ₩3,541 | ₩2,940 | ₩3,154 | -3.67% | 3.5만 |
|---|
| 2026.06.25 | ₩3,301 | ₩3,434 | ₩3,221 | ₩3,434 | +4.05% | 2.3만 |
|---|
| 2026.06.24 | ₩3,662 | ₩3,728 | ₩3,368 | ₩3,728 | +1.82% | 5.8천 |
|---|
| 2026.06.23 | ₩3,475 | ₩3,728 | ₩3,475 | ₩3,728 | +7.31% | 2.2만 |
|---|
| 2026.06.22 | ₩3,394 | ₩3,769 | ₩3,154 | ₩3,608 | +6.30% | 2.6만 |
|---|
| 2026.06.18 | ₩3,221 | ₩3,394 | ₩3,087 | ₩3,394 | +5.39% | 1.1만 |
|---|
| 2026.06.17 | ₩3,287 | ₩3,301 | ₩3,207 | ₩3,234 | -1.63% | 9.1천 |
|---|
| 2026.06.16 | ₩3,207 | ₩3,287 | ₩3,100 | ₩3,181 | -0.83% | 8.7천 |
|---|
| 2026.06.15 | ₩3,087 | ₩3,114 | ₩2,913 | ₩3,074 | -0.43% | 1.7만 |
|---|
| 2026.06.12 | ₩2,967 | ₩3,194 | ₩2,833 | ₩2,846 | -4.05% | 8.6천 |
|---|
| 2026.06.11 | ₩3,087 | ₩3,247 | ₩3,047 | ₩3,127 | +1.30% | 6.4천 |
|---|
| 2026.06.10 | ₩3,047 | ₩3,100 | ₩2,993 | ₩3,100 | +1.75% | 2천 |
|---|
| 2026.06.09 | ₩2,993 | ₩3,181 | ₩2,686 | ₩3,100 | +3.57% | 2.3만 |
|---|
| 2026.06.08 | ₩3,034 | ₩3,114 | ₩2,766 | ₩2,980 | -1.76% | 2.6만 |
|---|
| 2026.06.05 | ₩2,980 | ₩3,100 | ₩2,699 | ₩2,753 | -7.62% | 2.6만 |
|---|
| 2026.06.04 | ₩3,020 | ₩3,127 | ₩2,967 | ₩2,980 | -1.33% | 7.7천 |
|---|
| 2026.06.03 | ₩3,087 | ₩3,154 | ₩2,940 | ₩3,020 | -2.16% | 9.7천 |
|---|
| 2026.06.02 | ₩3,234 | ₩3,234 | ₩2,980 | ₩3,060 | -5.37% | 7.8천 |
|---|
| 2026.06.01 | ₩3,314 | ₩3,354 | ₩3,194 | ₩3,207 | -3.23% | 1.7만 |
|---|
| 2026.05.29 | ₩3,328 | ₩3,328 | ₩3,194 | ₩3,261 | -2.01% | 9.4천 |
|---|
| 2026.05.28 | ₩3,114 | ₩3,394 | ₩3,114 | ₩3,287 | +5.58% | 8.9천 |
|---|
| 2026.05.27 | ₩3,368 | ₩3,461 | ₩3,181 | ₩3,261 | -3.17% | 1.1만 |
|---|
| 2026.05.26 | ₩3,301 | ₩3,408 | ₩3,007 | ₩3,181 | -3.64% | 4.4만 |
|---|
| 2026.05.22 | ₩3,341 | ₩3,528 | ₩3,287 | ₩3,354 | +0.40% | 3.8만 |
|---|
| 2026.05.21 | ₩3,421 | ₩3,421 | ₩3,301 | ₩3,328 | -2.73% | 8.5천 |
|---|
| 2026.05.20 | ₩3,354 | ₩3,448 | ₩3,274 | ₩3,434 | +2.39% | 2.8만 |
|---|
| 2026.05.19 | ₩3,555 | ₩3,581 | ₩3,274 | ₩3,381 | -4.89% | 5.5만 |
|---|
| 2026.05.18 | ₩3,461 | ₩3,608 | ₩3,421 | ₩3,608 | +4.25% | 5.4만 |
|---|
| 2026.05.15 | ₩3,448 | ₩3,488 | ₩3,368 | ₩3,488 | +1.16% | 2.7만 |
|---|
| 2026.05.14 | ₩3,595 | ₩3,648 | ₩3,528 | ₩3,608 | +0.37% | 1.6만 |
|---|
| 2026.05.13 | ₩3,515 | ₩3,675 | ₩3,354 | ₩3,648 | +3.80% | 2.1만 |
|---|
| 2026.05.12 | ₩3,862 | ₩3,929 | ₩3,488 | ₩3,488 | -9.69% | 10.8만 |
|---|
| 2026.05.11 | ₩3,595 | ₩3,809 | ₩3,461 | ₩3,809 | +5.95% | 6만 |
|---|
| 2026.05.08 | ₩3,662 | ₩3,662 | ₩3,274 | ₩3,394 | -7.30% | 4.4만 |
|---|
| 2026.05.07 | ₩4,250 | ₩4,250 | ₩3,475 | ₩3,568 | -16.04% | 10.4만 |
|---|
| 2026.05.06 | ₩4,851 | ₩4,864 | ₩4,022 | ₩4,343 | -10.47% | 12.8만 |
|---|
| 2026.05.05 | ₩4,717 | ₩5,359 | ₩4,691 | ₩4,891 | +3.68% | 16.6만 |
|---|
| 2026.05.04 | ₩4,704 | ₩5,345 | ₩4,624 | ₩5,105 | +8.52% | 34.2만 |
|---|
| 2026.05.01 | ₩5,252 | ₩5,345 | ₩4,664 | ₩4,878 | -7.12% | 177.6만 |
|---|
| 2026.04.30 | ₩4,757 | ₩5,279 | ₩4,156 | ₩5,212 | +9.55% | 161.7만 |
|---|
| 2026.04.29 | ₩5,038 | ₩6,508 | ₩4,303 | ₩4,757 | -5.57% | 1.1억 |
|---|
| 2026.04.28 | ₩3,194 | ₩3,274 | ₩3,074 | ₩3,074 | -3.77% | 1.1만 |
|---|
| 2026.04.27 | ₩3,247 | ₩3,528 | ₩3,194 | ₩3,194 | -1.65% | 9.4천 |
|---|
| 2026.04.24 | ₩3,194 | ₩3,274 | ₩3,194 | ₩3,247 | +1.67% | 4.2천 |
|---|
| 2026.04.23 | ₩3,328 | ₩3,408 | ₩3,234 | ₩3,274 | -1.61% | 7.5천 |
|---|
| 2026.04.22 | ₩3,461 | ₩3,501 | ₩3,354 | ₩3,354 | -3.09% | 2.9천 |
|---|
| 2026.04.21 | ₩3,261 | ₩3,368 | ₩3,247 | ₩3,301 | +1.23% | 4천 |
|---|
| 2026.04.20 | ₩3,408 | ₩3,448 | ₩3,207 | ₩3,247 | -4.71% | 7.7천 |
|---|
| 2026.04.17 | ₩3,475 | ₩3,475 | ₩3,167 | ₩3,274 | -5.77% | 4.8천 |
|---|
| 2026.04.16 | ₩3,301 | ₩3,314 | ₩3,140 | ₩3,314 | +0.40% | 9.3천 |
|---|
| 2026.04.15 | ₩3,314 | ₩3,314 | ₩3,140 | ₩3,181 | -4.03% | 6.3천 |
|---|
| 2026.04.14 | ₩3,207 | ₩3,341 | ₩3,167 | ₩3,274 | +2.08% | 8천 |
|---|
| 2026.04.13 | ₩3,181 | ₩3,274 | ₩3,127 | ₩3,207 | +0.84% | 7.8천 |
|---|
| 2026.04.10 | ₩3,461 | ₩3,461 | ₩3,140 | ₩3,167 | -8.49% | 1.7천 |
|---|
| 2026.04.09 | ₩3,181 | ₩3,368 | ₩3,181 | ₩3,314 | +4.20% | 1.8만 |
|---|
| 2026.04.08 | ₩3,194 | ₩3,274 | ₩3,127 | ₩3,127 | -2.09% | 9.8천 |
|---|
| 2026.04.07 | ₩3,328 | ₩3,341 | ₩3,181 | ₩3,181 | -4.42% | 3.9천 |
|---|
| 2026.04.06 | ₩3,154 | ₩3,461 | ₩3,154 | ₩3,328 | +5.51% | 2천 |
|---|
| 2026.04.02 | ₩3,301 | ₩3,301 | ₩3,074 | ₩3,247 | -1.62% | 1.2만 |
|---|
| 2026.04.01 | ₩3,127 | ₩3,287 | ₩3,114 | ₩3,274 | +4.70% | 6.9천 |
|---|
| 2026.03.31 | ₩3,354 | ₩3,354 | ₩3,221 | ₩3,221 | -3.98% | 8.4천 |
|---|
| 2026.03.30 | ₩3,368 | ₩3,488 | ₩3,287 | ₩3,488 | +3.57% | 2.6천 |
|---|
| 2026.03.27 | ₩3,408 | ₩3,555 | ₩3,274 | ₩3,354 | -1.57% | 6.7천 |
|---|
| 2026.03.26 | ₩3,541 | ₩3,849 | ₩3,501 | ₩3,515 | -0.75% | 1.8만 |
|---|
| 2026.03.25 | ₩3,368 | ₩3,956 | ₩3,368 | ₩3,622 | +7.54% | 5.6만 |
|---|
| 2026.03.24 | ₩3,100 | ₩3,528 | ₩3,047 | ₩3,475 | +12.07% | 1.1만 |
|---|
| 2026.03.23 | ₩3,207 | ₩3,207 | ₩3,047 | ₩3,100 | -3.33% | 5.6천 |
|---|
| 2026.03.20 | ₩3,100 | ₩3,207 | ₩2,993 | ₩3,154 | +1.72% | 3.5천 |
|---|
| 2026.03.19 | ₩3,261 | ₩3,261 | ₩3,154 | ₩3,154 | -3.28% | 2.2천 |
|---|
| 2026.03.18 | ₩3,261 | ₩3,314 | ₩3,154 | ₩3,207 | -1.64% | 2.6천 |
|---|
| 2026.03.17 | ₩3,261 | ₩3,314 | ₩3,207 | ₩3,261 | 0.00% | 2.9천 |
|---|
| 2026.03.16 | ₩3,475 | ₩3,475 | ₩3,100 | ₩3,314 | -4.62% | 8.2천 |
|---|
| 2026.03.13 | ₩3,475 | ₩3,475 | ₩3,207 | ₩3,207 | -7.69% | 8.9천 |
|---|
| 2026.03.12 | ₩3,475 | ₩3,475 | ₩3,368 | ₩3,368 | -3.08% | 4.2천 |
|---|
| 2026.03.11 | ₩3,314 | ₩3,475 | ₩3,261 | ₩3,475 | +4.84% | 5.7천 |
|---|
| 2026.03.10 | ₩3,742 | ₩3,742 | ₩2,940 | ₩3,368 | -10.00% | 2.3만 |
|---|
| 2026.03.09 | ₩3,956 | ₩4,009 | ₩3,742 | ₩3,742 | -5.41% | 2.9천 |
|---|
| 2026.03.06 | ₩3,635 | ₩4,116 | ₩3,528 | ₩3,902 | +7.35% | 2.3천 |
|---|
| 2026.03.05 | ₩4,169 | ₩4,169 | ₩3,795 | ₩3,795 | -8.97% | 1.1만 |
|---|
| 2026.03.04 | ₩3,849 | ₩4,330 | ₩3,849 | ₩4,330 | +12.50% | 6.1천 |
|---|
| 2026.03.03 | ₩4,063 | ₩4,276 | ₩3,956 | ₩4,169 | +2.63% | 2.1천 |
|---|
| 2026.03.02 | ₩3,528 | ₩4,063 | ₩3,528 | ₩4,063 | +15.15% | 6.7천 |
|---|
| 2026.02.27 | ₩3,956 | ₩4,116 | ₩3,742 | ₩4,063 | +2.70% | 2.8천 |
|---|
| 2026.02.26 | ₩4,223 | ₩4,223 | ₩3,956 | ₩4,063 | -3.80% | 6.2천 |
|---|
| 2026.02.25 | ₩4,009 | ₩4,276 | ₩3,902 | ₩4,276 | +6.67% | 7.4천 |
|---|
| 2026.02.24 | ₩4,116 | ₩4,276 | ₩3,742 | ₩4,276 | +3.90% | 4.4천 |
|---|
| 2026.02.23 | ₩4,330 | ₩4,544 | ₩4,009 | ₩4,437 | +2.47% | 1.5만 |
|---|
| 2026.02.20 | ₩4,864 | ₩4,918 | ₩4,437 | ₩4,704 | -3.30% | 7.2천 |
|---|
| 2026.02.19 | ₩4,811 | ₩4,918 | ₩4,383 | ₩4,757 | -1.11% | 4.7천 |
|---|
| 2026.02.18 | ₩4,223 | ₩4,864 | ₩4,116 | ₩4,757 | +12.66% | 3만 |
|---|
| 2026.02.17 | ₩5,345 | ₩5,399 | ₩4,223 | ₩4,490 | -16.00% | 8.4만 |
|---|
| 2026.02.13 | ₩4,864 | ₩5,666 | ₩4,757 | ₩4,757 | -2.20% | 1.4만 |
|---|
| 2026.02.12 | ₩4,597 | ₩5,078 | ₩4,490 | ₩4,651 | +1.16% | 4.5천 |
|---|
| 2026.02.11 | ₩4,971 | ₩5,132 | ₩4,651 | ₩4,811 | -3.23% | 7천 |
|---|
| 2026.02.10 | ₩5,132 | ₩5,345 | ₩4,971 | ₩4,971 | -3.12% | 1.8천 |
|---|
| 2026.02.09 | ₩5,613 | ₩5,613 | ₩4,918 | ₩5,078 | -9.52% | 1.5만 |
|---|
| 2026.02.06 | ₩5,239 | ₩5,773 | ₩5,239 | ₩5,720 | +9.18% | 9.6천 |
|---|
| 2026.02.05 | ₩5,399 | ₩5,933 | ₩5,345 | ₩5,666 | +4.95% | 1.6만 |
|---|
| 2026.02.04 | ₩4,704 | ₩5,933 | ₩4,009 | ₩5,720 | +21.59% | 9.5만 |
|---|
| 2026.02.03 | ₩4,330 | ₩4,597 | ₩4,276 | ₩4,490 | +3.70% | 7.1천 |
|---|
| 2026.02.02 | ₩4,330 | ₩5,025 | ₩4,330 | ₩4,490 | +3.70% | 4.8천 |
|---|
| 2026.01.30 | ₩4,651 | ₩4,704 | ₩4,490 | ₩4,544 | -2.30% | 1만 |
|---|
| 2026.01.29 | ₩4,811 | ₩4,811 | ₩4,276 | ₩4,490 | -6.67% | 2.3만 |
|---|
| 2026.01.28 | ₩4,597 | ₩5,132 | ₩4,544 | ₩4,757 | +3.49% | 2만 |
|---|
| 2026.01.27 | ₩4,971 | ₩5,239 | ₩4,437 | ₩4,544 | -8.60% | 3.5만 |
|---|
| 2026.01.26 | ₩5,613 | ₩5,613 | ₩4,651 | ₩5,078 | -9.52% | 2.9만 |
|---|
| 2026.01.23 | ₩5,720 | ₩5,933 | ₩5,559 | ₩5,666 | -0.93% | 3.3만 |
|---|
| 2026.01.22 | ₩4,757 | ₩5,880 | ₩4,757 | ₩5,613 | +17.98% | 6.8만 |
|---|
| 2026.01.21 | ₩4,811 | ₩5,452 | ₩4,651 | ₩5,185 | +7.78% | 3.4만 |
|---|
| 2026.01.20 | ₩4,704 | ₩5,292 | ₩4,651 | ₩5,185 | +10.23% | 3.9만 |
|---|
| 2026.01.16 | ₩5,078 | ₩5,452 | ₩4,544 | ₩5,292 | +4.21% | 8.4만 |
|---|
| 2026.01.15 | ₩5,025 | ₩5,399 | ₩4,544 | ₩5,185 | +3.19% | 10.3만 |
|---|
| 2026.01.14 | ₩4,918 | ₩5,078 | ₩4,009 | ₩5,025 | +2.17% | 43.5만 |
|---|
| 2026.01.13 | ₩4,651 | ₩7,537 | ₩4,009 | ₩5,720 | +22.99% | 926.7만 |
|---|
| 2026.01.12 | ₩3,475 | ₩3,635 | ₩3,421 | ₩3,635 | +4.62% | 4.6천 |
|---|
| 2026.01.09 | ₩3,688 | ₩3,688 | ₩3,154 | ₩3,581 | -2.90% | 9.3천 |
|---|
| 2026.01.08 | ₩3,581 | ₩3,849 | ₩3,475 | ₩3,688 | +2.99% | 1.7만 |
|---|
| 2026.01.07 | ₩3,688 | ₩3,849 | ₩3,421 | ₩3,528 | -4.35% | 1.3만 |
|---|
| 2026.01.06 | ₩3,421 | ₩3,688 | ₩3,421 | ₩3,688 | +7.81% | 7.7천 |
|---|
| 2026.01.05 | ₩3,368 | ₩3,475 | ₩3,261 | ₩3,368 | 0.00% | 2만 |
|---|
| 2026.01.02 | ₩3,100 | ₩3,261 | ₩2,833 | ₩3,207 | +3.45% | 8.2만 |
|---|
| 2025.12.31 | ₩3,528 | ₩3,688 | ₩3,047 | ₩3,100 | -12.12% | 2.5만 |
|---|
| 2025.12.30 | ₩3,902 | ₩3,902 | ₩3,528 | ₩3,742 | -4.11% | 1.6만 |
|---|
| 2025.12.29 | ₩3,475 | ₩3,795 | ₩3,475 | ₩3,581 | +3.08% | 1.8만 |
|---|
| 2025.12.26 | ₩4,223 | ₩4,223 | ₩3,742 | ₩3,956 | -6.33% | 2.2만 |
|---|
| 2025.12.24 | ₩4,223 | ₩4,223 | ₩4,063 | ₩4,169 | -1.27% | 1.8만 |
|---|
| 2025.12.23 | ₩4,383 | ₩4,383 | ₩4,063 | ₩4,169 | -4.88% | 2.7만 |
|---|
| 2025.12.22 | ₩4,383 | ₩4,490 | ₩4,169 | ₩4,330 | -1.22% | 9.6천 |
|---|
| 2025.12.19 | ₩4,330 | ₩4,544 | ₩4,116 | ₩4,383 | +1.23% | 1.6만 |
|---|
| 2025.12.18 | ₩4,116 | ₩4,704 | ₩4,116 | ₩4,330 | +5.19% | 4.1만 |
|---|
| 2025.12.17 | ₩4,169 | ₩4,223 | ₩4,116 | ₩4,223 | +1.28% | 2.3천 |
|---|
| 2025.12.16 | ₩4,330 | ₩4,437 | ₩4,063 | ₩4,169 | -3.70% | 1.3만 |
|---|
| 2025.12.15 | ₩4,490 | ₩4,597 | ₩4,276 | ₩4,330 | -3.57% | 3천 |
|---|
| 2025.12.12 | ₩4,437 | ₩4,544 | ₩4,330 | ₩4,544 | +2.41% | 2.3천 |
|---|
| 2025.12.11 | ₩4,811 | ₩4,811 | ₩4,383 | ₩4,544 | -5.56% | 4.8천 |
|---|
| 2025.12.10 | ₩4,704 | ₩4,704 | ₩4,276 | ₩4,437 | -5.68% | 8.8천 |
|---|
| 2025.12.09 | ₩4,811 | ₩4,811 | ₩4,490 | ₩4,704 | -2.22% | 4.1천 |
|---|
| 2025.12.08 | ₩4,490 | ₩4,651 | ₩4,330 | ₩4,544 | +1.19% | 1.1만 |
|---|
| 2025.12.05 | ₩4,651 | ₩4,651 | ₩4,383 | ₩4,544 | -2.30% | 2.1천 |
|---|
| 2025.12.04 | ₩4,597 | ₩4,864 | ₩4,383 | ₩4,651 | +1.16% | 6.9천 |
|---|
| 2025.12.03 | ₩4,490 | ₩4,544 | ₩4,330 | ₩4,490 | 0.00% | 3.5천 |
|---|
| 2025.12.02 | ₩4,757 | ₩4,757 | ₩4,490 | ₩4,490 | -5.62% | 3.6천 |
|---|
| 2025.12.01 | ₩4,918 | ₩4,971 | ₩4,490 | ₩4,597 | -6.52% | 1.8만 |
|---|
| 2025.11.28 | ₩4,544 | ₩4,544 | ₩4,276 | ₩4,437 | -2.35% | 5천 |
|---|
| 2025.11.26 | ₩4,437 | ₩4,437 | ₩4,223 | ₩4,276 | -3.61% | 6.5천 |
|---|
| 2025.11.25 | ₩4,437 | ₩4,544 | ₩4,169 | ₩4,169 | -6.02% | 6.6천 |
|---|
| 2025.11.24 | ₩4,330 | ₩4,437 | ₩4,330 | ₩4,437 | +2.47% | 8.8천 |
|---|
| 2025.11.21 | ₩4,276 | ₩4,437 | ₩4,116 | ₩4,116 | -3.75% | 1.4만 |
|---|
| 2025.11.20 | ₩4,757 | ₩4,757 | ₩4,276 | ₩4,330 | -8.99% | 6.4천 |
|---|
| 2025.11.19 | ₩4,704 | ₩4,811 | ₩4,544 | ₩4,597 | -2.27% | 5.6천 |
|---|
| 2025.11.18 | ₩4,918 | ₩4,971 | ₩4,704 | ₩4,811 | -2.17% | 8.2천 |
|---|
| 2025.11.17 | ₩5,185 | ₩5,185 | ₩4,811 | ₩4,864 | -6.19% | 2.3만 |
|---|
| 2025.11.14 | ₩4,971 | ₩5,239 | ₩4,918 | ₩4,918 | -1.08% | 1.8만 |
|---|
| 2025.11.13 | ₩5,239 | ₩5,292 | ₩4,918 | ₩5,025 | -4.08% | 6.2천 |
|---|
| 2025.11.12 | ₩5,452 | ₩5,506 | ₩5,078 | ₩5,185 | -4.90% | 9.3천 |
|---|
| 2025.11.11 | ₩5,399 | ₩5,452 | ₩5,239 | ₩5,292 | -1.98% | 2.4만 |
|---|
| 2025.11.10 | ₩5,559 | ₩5,720 | ₩4,383 | ₩5,025 | -9.62% | 6.7만 |
|---|
| 2025.11.07 | ₩5,292 | ₩5,613 | ₩5,239 | ₩5,345 | +1.01% | 6.9천 |
|---|
| 2025.11.06 | ₩5,666 | ₩5,720 | ₩5,345 | ₩5,345 | -5.66% | 5.1천 |
|---|
| 2025.11.05 | ₩5,613 | ₩5,720 | ₩5,506 | ₩5,613 | 0.00% | 5.5천 |
|---|
| 2025.11.04 | ₩5,720 | ₩5,773 | ₩5,345 | ₩5,399 | -5.61% | 2만 |
|---|
| 2025.11.03 | ₩5,827 | ₩6,040 | ₩5,399 | ₩5,613 | -3.67% | 1.3만 |
|---|
| 2025.10.31 | ₩5,720 | ₩5,827 | ₩5,613 | ₩5,720 | 0.00% | 1.2만 |
|---|
| 2025.10.30 | ₩6,415 | ₩6,521 | ₩5,292 | ₩5,773 | -10.00% | 6.2만 |
|---|
| 2025.10.29 | ₩6,735 | ₩6,842 | ₩6,147 | ₩6,361 | -5.56% | 4만 |
|---|
| 2025.10.28 | ₩6,575 | ₩6,735 | ₩6,254 | ₩6,254 | -4.88% | 5.2만 |
|---|
| 2025.10.27 | ₩6,735 | ₩6,735 | ₩6,415 | ₩6,415 | -4.76% | 1.7만 |
|---|
| 2025.10.24 | ₩6,575 | ₩6,735 | ₩6,575 | ₩6,575 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩6,735 | ₩6,735 | ₩6,468 | ₩6,628 | -1.59% | 1.8만 |
|---|
| 2025.10.22 | ₩6,735 | ₩6,949 | ₩6,628 | ₩6,628 | -1.59% | 2만 |
|---|
| 2025.10.21 | ₩6,949 | ₩7,377 | ₩6,789 | ₩6,896 | -0.77% | 3만 |
|---|
| 2025.10.20 | ₩6,789 | ₩7,270 | ₩6,789 | ₩6,842 | +0.79% | 3.3만 |
|---|
| 2025.10.17 | ₩6,735 | ₩7,323 | ₩6,735 | ₩6,735 | 0.00% | 2.9만 |
|---|
| 2025.10.16 | ₩7,697 | ₩7,965 | ₩7,056 | ₩7,056 | -8.33% | 4만 |
|---|
| 2025.10.15 | ₩7,216 | ₩7,911 | ₩7,163 | ₩7,591 | +5.19% | 6.4만 |
|---|
| 2025.10.14 | ₩7,270 | ₩8,339 | ₩7,003 | ₩7,003 | -3.68% | 6.9만 |
|---|
| 2025.10.13 | ₩8,125 | ₩8,125 | ₩7,216 | ₩7,270 | -10.53% | 6.7만 |
|---|
| 2025.10.10 | ₩8,446 | ₩8,660 | ₩7,056 | ₩7,484 | -11.39% | 13.9만 |
|---|