시장 데이터를 불러오는 중
전체 종목
오토러스 테라퓨틱스 ADR 과거 주가
Autolus Therapeutics plc - American Depositary Shares · AUTL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Autolus Therapeutics plc - American Depositary Shares · AUTL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,337 | ₩2,430 | ₩2,310 | ₩2,417 | +3.43% | 147.6만 |
| 2026.10.08 | ₩2,377 | ₩2,377 | ₩2,297 | ₩2,364 | -0.56% | 160.2만 |
| 2026.10.07 | ₩2,377 | ₩2,417 | ₩2,310 | ₩2,417 | +1.69% | 155만 |
| 2026.10.06 | ₩2,457 | ₩2,497 | ₩2,356 | ₩2,390 | -2.72% | 168.3만 |
| 2026.10.05 | ₩2,377 | ₩2,484 | ₩2,337 | ₩2,444 | +2.81% | 252.1만 |
| 2026.10.02 | ₩2,470 | ₩2,511 | ₩2,350 | ₩2,377 | -3.78% | 181.2만 |
| 2026.10.01 | ₩2,591 | ₩2,591 | ₩2,470 | ₩2,470 | -4.64% | 145.9만 |
| 2026.09.30 | ₩2,511 | ₩2,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,490 |
| ₩2,591 |
| +3.19% |
| 115.8만 |
| 2026.09.29 | ₩2,484 | ₩2,511 | ₩2,404 | ₩2,484 | 0.00% | 176.9만 |
|---|
| 2026.09.28 | ₩2,430 | ₩2,524 | ₩2,390 | ₩2,484 | +2.20% | 140만 |
|---|
| 2026.09.25 | ₩2,551 | ₩2,597 | ₩2,470 | ₩2,477 | -2.88% | 138.3만 |
|---|
| 2026.09.24 | ₩2,604 | ₩2,628 | ₩2,511 | ₩2,551 | -2.05% | 181.8만 |
|---|
| 2026.09.23 | ₩2,724 | ₩2,738 | ₩2,564 | ₩2,604 | -4.41% | 144.1만 |
|---|
| 2026.09.22 | ₩2,617 | ₩2,778 | ₩2,591 | ₩2,711 | +3.57% | 156.7만 |
|---|
| 2026.09.21 | ₩2,604 | ₩2,617 | ₩2,551 | ₩2,591 | -0.51% | 110.1만 |
|---|
| 2026.09.18 | ₩2,564 | ₩2,604 | ₩2,511 | ₩2,591 | +1.04% | 176.8만 |
|---|
| 2026.09.17 | ₩2,557 | ₩2,604 | ₩2,524 | ₩2,564 | +0.26% | 108.8만 |
|---|
| 2026.09.16 | ₩2,604 | ₩2,617 | ₩2,450 | ₩2,497 | -4.10% | 191.5만 |
|---|
| 2026.09.15 | ₩2,604 | ₩2,616 | ₩2,504 | ₩2,524 | -3.08% | 97.7만 |
|---|
| 2026.09.14 | ₩2,484 | ₩2,604 | ₩2,470 | ₩2,591 | +4.30% | 148만 |
|---|
| 2026.09.11 | ₩2,644 | ₩2,644 | ₩2,497 | ₩2,511 | -5.05% | 172.4만 |
|---|
| 2026.09.10 | ₩2,671 | ₩2,697 | ₩2,604 | ₩2,617 | -2.00% | 132.8만 |
|---|
| 2026.09.09 | ₩2,804 | ₩2,804 | ₩2,697 | ₩2,711 | -3.33% | 171.2만 |
|---|
| 2026.09.08 | ₩2,965 | ₩2,978 | ₩2,804 | ₩2,818 | -4.95% | 256.8만 |
|---|
| 2026.09.04 | ₩3,085 | ₩3,085 | ₩2,965 | ₩2,991 | -3.03% | 183.3만 |
|---|
| 2026.09.03 | ₩3,018 | ₩3,105 | ₩3,011 | ₩3,058 | +1.33% | 191만 |
|---|
| 2026.09.02 | ₩3,098 | ₩3,172 | ₩2,965 | ₩2,991 | -3.45% | 230.7만 |
|---|
| 2026.09.01 | ₩3,085 | ₩3,178 | ₩3,071 | ₩3,085 | 0.00% | 147.5만 |
|---|
| 2026.08.31 | ₩3,091 | ₩3,178 | ₩3,065 | ₩3,138 | +1.51% | 119.4만 |
|---|
| 2026.08.28 | ₩3,138 | ₩3,151 | ₩3,045 | ₩3,125 | -0.43% | 143.7만 |
|---|
| 2026.08.27 | ₩3,098 | ₩3,232 | ₩3,078 | ₩3,151 | +1.72% | 123만 |
|---|
| 2026.08.26 | ₩3,218 | ₩3,232 | ₩3,091 | ₩3,111 | -3.32% | 143.3만 |
|---|
| 2026.08.25 | ₩3,178 | ₩3,272 | ₩3,151 | ₩3,258 | +2.52% | 152.1만 |
|---|
| 2026.08.24 | ₩3,205 | ₩3,212 | ₩3,085 | ₩3,125 | -2.50% | 122.3만 |
|---|
| 2026.08.21 | ₩3,298 | ₩3,352 | ₩3,205 | ₩3,218 | -2.43% | 241만 |
|---|
| 2026.08.20 | ₩3,298 | ₩3,372 | ₩3,245 | ₩3,285 | -0.40% | 325.4만 |
|---|
| 2026.08.19 | ₩3,151 | ₩3,445 | ₩3,111 | ₩3,392 | +7.63% | 784.1만 |
|---|
| 2026.08.18 | ₩3,005 | ₩3,131 | ₩2,958 | ₩3,058 | +1.78% | 336.3만 |
|---|
| 2026.08.17 | ₩2,871 | ₩3,111 | ₩2,844 | ₩3,045 | +6.05% | 303.6만 |
|---|
| 2026.08.14 | ₩2,965 | ₩2,991 | ₩2,724 | ₩2,871 | -3.15% | 239.6만 |
|---|
| 2026.08.13 | ₩2,831 | ₩3,030 | ₩2,751 | ₩2,965 | +4.72% | 224.3만 |
|---|
| 2026.08.12 | ₩3,125 | ₩3,218 | ₩2,791 | ₩2,831 | -9.40% | 405.9만 |
|---|
| 2026.08.11 | ₩2,724 | ₩3,245 | ₩2,697 | ₩3,111 | +14.22% | 768.6만 |
|---|
| 2026.08.10 | ₩2,818 | ₩2,945 | ₩2,738 | ₩2,764 | -1.90% | 293.2만 |
|---|
| 2026.08.07 | ₩2,724 | ₩2,844 | ₩2,704 | ₩2,818 | +3.43% | 203.6만 |
|---|
| 2026.08.06 | ₩2,617 | ₩2,731 | ₩2,544 | ₩2,671 | +2.04% | 379만 |
|---|
| 2026.08.05 | ₩2,604 | ₩2,644 | ₩2,457 | ₩2,537 | -2.56% | 157.7만 |
|---|
| 2026.08.04 | ₩2,430 | ₩2,697 | ₩2,404 | ₩2,604 | +7.14% | 421만 |
|---|
| 2026.08.03 | ₩2,290 | ₩2,778 | ₩2,150 | ₩2,430 | +6.12% | 1344만 |
|---|
| 2026.07.31 | ₩2,043 | ₩2,070 | ₩1,963 | ₩1,990 | -2.61% | 81.5만 |
|---|
| 2026.07.30 | ₩1,950 | ₩2,110 | ₩1,943 | ₩2,043 | +4.79% | 174.5만 |
|---|
| 2026.07.29 | ₩1,936 | ₩1,976 | ₩1,883 | ₩1,950 | +0.69% | 65.2만 |
|---|
| 2026.07.28 | ₩1,963 | ₩1,963 | ₩1,883 | ₩1,936 | -1.36% | 52.7만 |
|---|
| 2026.07.27 | ₩1,950 | ₩2,056 | ₩1,943 | ₩1,950 | 0.00% | 50.4만 |
|---|
| 2026.07.24 | ₩2,043 | ₩2,056 | ₩1,916 | ₩1,936 | -5.23% | 71.7만 |
|---|
| 2026.07.23 | ₩1,896 | ₩2,050 | ₩1,888 | ₩2,030 | +7.04% | 97.1만 |
|---|
| 2026.07.22 | ₩1,990 | ₩1,990 | ₩1,896 | ₩1,923 | -3.36% | 49.3만 |
|---|
| 2026.07.21 | ₩1,843 | ₩1,983 | ₩1,843 | ₩1,956 | +6.16% | 87.9만 |
|---|
| 2026.07.20 | ₩1,936 | ₩1,976 | ₩1,856 | ₩1,870 | -3.45% | 85.2만 |
|---|
| 2026.07.17 | ₩1,936 | ₩1,963 | ₩1,896 | ₩1,923 | -0.69% | 76만 |
|---|
| 2026.07.16 | ₩1,976 | ₩2,023 | ₩1,936 | ₩1,950 | -1.35% | 111.3만 |
|---|
| 2026.07.15 | ₩1,936 | ₩2,043 | ₩1,883 | ₩2,016 | +4.14% | 144.3만 |
|---|
| 2026.07.14 | ₩1,996 | ₩2,043 | ₩1,870 | ₩1,936 | -3.01% | 300.5만 |
|---|
| 2026.07.13 | ₩2,097 | ₩2,097 | ₩1,976 | ₩1,976 | -5.73% | 209.3만 |
|---|
| 2026.07.10 | ₩2,270 | ₩2,270 | ₩2,056 | ₩2,150 | -5.29% | 134.8만 |
|---|
| 2026.07.09 | ₩2,283 | ₩2,297 | ₩2,177 | ₩2,257 | -1.17% | 111.1만 |
|---|
| 2026.07.08 | ₩2,137 | ₩2,330 | ₩2,137 | ₩2,270 | +6.25% | 167.3만 |
|---|
| 2026.07.07 | ₩2,177 | ₩2,186 | ₩2,110 | ₩2,150 | -1.23% | 75.5만 |
|---|
| 2026.07.06 | ₩2,110 | ₩2,210 | ₩2,103 | ₩2,177 | +3.16% | 103.9만 |
|---|
| 2026.07.02 | ₩2,137 | ₩2,297 | ₩2,090 | ₩2,110 | -1.25% | 144.2만 |
|---|
| 2026.07.01 | ₩2,137 | ₩2,175 | ₩2,070 | ₩2,110 | -1.25% | 69.9만 |
|---|
| 2026.06.30 | ₩2,190 | ₩2,203 | ₩2,123 | ₩2,137 | -2.44% | 106.8만 |
|---|
| 2026.06.29 | ₩2,150 | ₩2,210 | ₩2,143 | ₩2,203 | +2.48% | 96만 |
|---|
| 2026.06.26 | ₩2,123 | ₩2,223 | ₩2,117 | ₩2,150 | +1.26% | 77.2만 |
|---|
| 2026.06.25 | ₩2,150 | ₩2,243 | ₩2,110 | ₩2,123 | -1.24% | 60.7만 |
|---|
| 2026.06.24 | ₩2,190 | ₩2,243 | ₩2,110 | ₩2,123 | -3.05% | 110.5만 |
|---|
| 2026.06.23 | ₩1,976 | ₩2,230 | ₩1,976 | ₩2,217 | +12.16% | 157.3만 |
|---|
| 2026.06.22 | ₩2,030 | ₩2,097 | ₩1,990 | ₩1,990 | -1.97% | 79만 |
|---|
| 2026.06.18 | ₩2,070 | ₩2,123 | ₩2,010 | ₩2,016 | -2.58% | 84.5만 |
|---|
| 2026.06.17 | ₩1,990 | ₩2,137 | ₩1,976 | ₩2,043 | +2.68% | 99.9만 |
|---|
| 2026.06.16 | ₩2,003 | ₩2,056 | ₩1,950 | ₩1,990 | -0.67% | 87.7만 |
|---|
| 2026.06.15 | ₩2,110 | ₩2,217 | ₩2,003 | ₩2,003 | -5.06% | 127.6만 |
|---|
| 2026.06.12 | ₩2,097 | ₩2,190 | ₩2,030 | ₩2,083 | -0.64% | 102만 |
|---|
| 2026.06.11 | ₩1,990 | ₩2,110 | ₩1,923 | ₩2,083 | +4.70% | 92.4만 |
|---|
| 2026.06.10 | ₩1,950 | ₩2,003 | ₩1,923 | ₩1,976 | +1.37% | 89.1만 |
|---|
| 2026.06.09 | ₩1,976 | ₩1,990 | ₩1,843 | ₩1,950 | -1.35% | 156.8만 |
|---|
| 2026.06.08 | ₩2,056 | ₩2,077 | ₩1,896 | ₩1,950 | -5.19% | 153.7만 |
|---|
| 2026.06.05 | ₩2,217 | ₩2,217 | ₩2,010 | ₩2,043 | -7.83% | 146.2만 |
|---|
| 2026.06.04 | ₩2,190 | ₩2,344 | ₩2,183 | ₩2,217 | +1.22% | 127.3만 |
|---|
| 2026.06.03 | ₩2,377 | ₩2,377 | ₩2,130 | ₩2,163 | -8.99% | 206.4만 |
|---|
| 2026.06.02 | ₩2,417 | ₩2,457 | ₩2,337 | ₩2,337 | -3.31% | 116.7만 |
|---|
| 2026.06.01 | ₩2,484 | ₩2,521 | ₩2,350 | ₩2,457 | -1.08% | 153.1만 |
|---|
| 2026.05.29 | ₩2,364 | ₩2,517 | ₩2,290 | ₩2,497 | +5.65% | 240.2만 |
|---|
| 2026.05.28 | ₩2,257 | ₩2,410 | ₩2,230 | ₩2,364 | +4.73% | 160.8만 |
|---|
| 2026.05.27 | ₩2,257 | ₩2,346 | ₩2,217 | ₩2,243 | -0.59% | 152.9만 |
|---|
| 2026.05.26 | ₩2,324 | ₩2,324 | ₩2,230 | ₩2,243 | -3.45% | 107.1만 |
|---|
| 2026.05.22 | ₩2,230 | ₩2,337 | ₩2,223 | ₩2,270 | +1.80% | 103.8만 |
|---|
| 2026.05.21 | ₩2,150 | ₩2,243 | ₩2,137 | ₩2,203 | +2.48% | 66.9만 |
|---|
| 2026.05.20 | ₩2,190 | ₩2,282 | ₩2,137 | ₩2,163 | -1.22% | 92.5만 |
|---|
| 2026.05.19 | ₩2,417 | ₩2,417 | ₩2,163 | ₩2,177 | -9.94% | 170.9만 |
|---|
| 2026.05.18 | ₩2,163 | ₩2,604 | ₩2,163 | ₩2,404 | +11.11% | 595.1만 |
|---|
| 2026.05.15 | ₩2,110 | ₩2,177 | ₩2,043 | ₩2,177 | +3.16% | 148.3만 |
|---|
| 2026.05.14 | ₩2,083 | ₩2,150 | ₩1,910 | ₩2,123 | +1.92% | 299.7만 |
|---|
| 2026.05.13 | ₩2,123 | ₩2,337 | ₩2,097 | ₩2,283 | +7.55% | 199.6만 |
|---|
| 2026.05.12 | ₩2,097 | ₩2,150 | ₩2,056 | ₩2,137 | +1.91% | 109.5만 |
|---|
| 2026.05.11 | ₩2,123 | ₩2,217 | ₩2,103 | ₩2,110 | -0.63% | 128.5만 |
|---|
| 2026.05.08 | ₩2,163 | ₩2,190 | ₩2,070 | ₩2,097 | -3.09% | 120.4만 |
|---|
| 2026.05.07 | ₩2,297 | ₩2,324 | ₩2,097 | ₩2,150 | -6.40% | 128만 |
|---|
| 2026.05.06 | ₩2,243 | ₩2,337 | ₩2,203 | ₩2,270 | +1.19% | 217.3만 |
|---|
| 2026.05.05 | ₩2,137 | ₩2,230 | ₩2,103 | ₩2,190 | +2.50% | 138만 |
|---|
| 2026.05.04 | ₩1,963 | ₩2,110 | ₩1,950 | ₩2,097 | +6.80% | 221.6만 |
|---|
| 2026.05.01 | ₩1,896 | ₩1,983 | ₩1,870 | ₩1,963 | +3.52% | 85.7만 |
|---|
| 2026.04.30 | ₩1,870 | ₩1,923 | ₩1,870 | ₩1,883 | +0.71% | 71만 |
|---|
| 2026.04.29 | ₩1,910 | ₩1,936 | ₩1,856 | ₩1,883 | -1.40% | 161.2만 |
|---|
| 2026.04.28 | ₩1,896 | ₩2,003 | ₩1,876 | ₩1,976 | +4.23% | 154.1만 |
|---|
| 2026.04.27 | ₩1,923 | ₩1,963 | ₩1,883 | ₩1,896 | -1.39% | 66만 |
|---|
| 2026.04.24 | ₩2,016 | ₩2,036 | ₩1,896 | ₩1,923 | -4.64% | 137.2만 |
|---|
| 2026.04.23 | ₩2,123 | ₩2,163 | ₩2,036 | ₩2,043 | -3.77% | 129.4만 |
|---|
| 2026.04.22 | ₩2,043 | ₩2,137 | ₩2,043 | ₩2,137 | +4.58% | 103.7만 |
|---|
| 2026.04.21 | ₩2,110 | ₩2,123 | ₩2,030 | ₩2,070 | -1.90% | 97.5만 |
|---|
| 2026.04.20 | ₩2,137 | ₩2,137 | ₩2,070 | ₩2,110 | -1.25% | 88.8만 |
|---|
| 2026.04.17 | ₩2,150 | ₩2,250 | ₩2,137 | ₩2,137 | -0.62% | 213.7만 |
|---|
| 2026.04.16 | ₩1,976 | ₩2,163 | ₩1,950 | ₩2,150 | +8.78% | 160.7만 |
|---|
| 2026.04.15 | ₩1,990 | ₩2,003 | ₩1,936 | ₩1,990 | 0.00% | 126.7만 |
|---|
| 2026.04.14 | ₩1,963 | ₩2,030 | ₩1,963 | ₩1,976 | +0.68% | 152.3만 |
|---|
| 2026.04.13 | ₩1,950 | ₩2,063 | ₩1,950 | ₩1,963 | +0.68% | 75.3만 |
|---|
| 2026.04.10 | ₩2,003 | ₩2,110 | ₩1,990 | ₩1,990 | -0.67% | 152만 |
|---|
| 2026.04.09 | ₩1,990 | ₩2,056 | ₩1,935 | ₩1,963 | -1.34% | 204.9만 |
|---|
| 2026.04.08 | ₩1,930 | ₩2,003 | ₩1,883 | ₩1,990 | +3.11% | 182.4만 |
|---|
| 2026.04.07 | ₩1,829 | ₩1,856 | ₩1,789 | ₩1,816 | -0.73% | 98.7만 |
|---|
| 2026.04.06 | ₩1,870 | ₩1,903 | ₩1,845 | ₩1,856 | -0.71% | 129.8만 |
|---|
| 2026.04.02 | ₩1,776 | ₩1,896 | ₩1,749 | ₩1,883 | +6.02% | 103.3만 |
|---|
| 2026.04.01 | ₩1,856 | ₩1,923 | ₩1,816 | ₩1,843 | -0.72% | 152.9만 |
|---|
| 2026.03.31 | ₩1,749 | ₩1,903 | ₩1,736 | ₩1,843 | +5.34% | 345.1만 |
|---|
| 2026.03.30 | ₩1,636 | ₩1,749 | ₩1,576 | ₩1,696 | +3.67% | 192.9만 |
|---|
| 2026.03.27 | ₩1,616 | ₩1,696 | ₩1,569 | ₩1,616 | 0.00% | 484.8만 |
|---|
| 2026.03.26 | ₩1,776 | ₩1,803 | ₩1,709 | ₩1,723 | -3.01% | 254.5만 |
|---|
| 2026.03.25 | ₩1,803 | ₩1,829 | ₩1,763 | ₩1,776 | -1.48% | 247.9만 |
|---|
| 2026.03.24 | ₩1,883 | ₩1,896 | ₩1,749 | ₩1,763 | -6.38% | 238.5만 |
|---|
| 2026.03.23 | ₩1,870 | ₩1,923 | ₩1,843 | ₩1,870 | 0.00% | 134.3만 |
|---|
| 2026.03.20 | ₩1,910 | ₩1,930 | ₩1,816 | ₩1,829 | -4.20% | 166.1만 |
|---|
| 2026.03.19 | ₩1,923 | ₩1,923 | ₩1,870 | ₩1,910 | -0.69% | 124.4만 |
|---|
| 2026.03.18 | ₩1,963 | ₩2,003 | ₩1,936 | ₩1,936 | -1.36% | 95.2만 |
|---|
| 2026.03.17 | ₩2,030 | ₩2,043 | ₩1,983 | ₩2,016 | -0.66% | 70.8만 |
|---|
| 2026.03.16 | ₩1,936 | ₩2,016 | ₩1,930 | ₩2,016 | +4.14% | 109.4만 |
|---|
| 2026.03.13 | ₩1,963 | ₩2,003 | ₩1,883 | ₩1,923 | -2.04% | 152.8만 |
|---|
| 2026.03.12 | ₩2,070 | ₩2,070 | ₩1,936 | ₩1,950 | -5.81% | 134.1만 |
|---|
| 2026.03.11 | ₩2,123 | ₩2,177 | ₩2,056 | ₩2,083 | -1.89% | 118.7만 |
|---|
| 2026.03.10 | ₩2,203 | ₩2,263 | ₩2,117 | ₩2,137 | -3.03% | 128만 |
|---|
| 2026.03.09 | ₩2,016 | ₩2,230 | ₩2,016 | ₩2,163 | +7.28% | 230.8만 |
|---|
| 2026.03.06 | ₩2,016 | ₩2,070 | ₩1,994 | ₩2,016 | 0.00% | 183.1만 |
|---|
| 2026.03.05 | ₩2,203 | ₩2,203 | ₩1,956 | ₩1,983 | -10.00% | 186.9만 |
|---|
| 2026.03.04 | ₩2,203 | ₩2,283 | ₩2,157 | ₩2,177 | -1.21% | 148.9만 |
|---|
| 2026.03.03 | ₩2,163 | ₩2,210 | ₩2,117 | ₩2,163 | 0.00% | 142.6만 |
|---|
| 2026.03.02 | ₩2,217 | ₩2,297 | ₩2,177 | ₩2,230 | +0.60% | 104.8만 |
|---|
| 2026.02.27 | ₩2,377 | ₩2,377 | ₩2,203 | ₩2,283 | -3.93% | 151.9만 |
|---|
| 2026.02.26 | ₩2,404 | ₩2,430 | ₩2,243 | ₩2,364 | -1.67% | 188.2만 |
|---|
| 2026.02.25 | ₩2,437 | ₩2,577 | ₩2,290 | ₩2,350 | -3.56% | 251.2만 |
|---|
| 2026.02.24 | ₩2,337 | ₩2,517 | ₩2,317 | ₩2,430 | +4.00% | 348.2만 |
|---|
| 2026.02.23 | ₩2,257 | ₩2,364 | ₩2,257 | ₩2,310 | +2.37% | 169.8만 |
|---|
| 2026.02.20 | ₩2,203 | ₩2,270 | ₩2,110 | ₩2,230 | +1.21% | 220.5만 |
|---|
| 2026.02.19 | ₩2,083 | ₩2,203 | ₩2,003 | ₩2,190 | +5.13% | 172.2만 |
|---|
| 2026.02.18 | ₩2,070 | ₩2,123 | ₩2,016 | ₩2,083 | +0.65% | 124.4만 |
|---|
| 2026.02.17 | ₩1,883 | ₩2,063 | ₩1,883 | ₩2,016 | +7.09% | 195.4만 |
|---|
| 2026.02.13 | ₩1,856 | ₩1,923 | ₩1,850 | ₩1,870 | +0.72% | 92.7만 |
|---|
| 2026.02.12 | ₩1,910 | ₩1,923 | ₩1,823 | ₩1,843 | -3.50% | 104.7만 |
|---|
| 2026.02.11 | ₩1,936 | ₩1,943 | ₩1,843 | ₩1,910 | -1.38% | 97.2만 |
|---|
| 2026.02.10 | ₩1,883 | ₩1,976 | ₩1,872 | ₩1,910 | +1.42% | 117.4만 |
|---|
| 2026.02.09 | ₩1,896 | ₩1,963 | ₩1,870 | ₩1,950 | +2.82% | 74.5만 |
|---|
| 2026.02.06 | ₩1,789 | ₩1,910 | ₩1,776 | ₩1,896 | +5.97% | 117.7만 |
|---|
| 2026.02.05 | ₩1,843 | ₩1,856 | ₩1,749 | ₩1,763 | -4.35% | 204.6만 |
|---|
| 2026.02.04 | ₩1,829 | ₩1,883 | ₩1,803 | ₩1,843 | +0.73% | 122.4만 |
|---|
| 2026.02.03 | ₩1,870 | ₩1,936 | ₩1,829 | ₩1,843 | -1.43% | 121.5만 |
|---|
| 2026.02.02 | ₩1,843 | ₩1,883 | ₩1,816 | ₩1,843 | 0.00% | 112.6만 |
|---|
| 2026.01.30 | ₩1,910 | ₩1,930 | ₩1,829 | ₩1,829 | -4.20% | 207.9만 |
|---|
| 2026.01.29 | ₩1,963 | ₩1,976 | ₩1,896 | ₩1,910 | -2.72% | 89.4만 |
|---|
| 2026.01.28 | ₩1,923 | ₩1,950 | ₩1,856 | ₩1,936 | +0.69% | 171만 |
|---|
| 2026.01.27 | ₩1,856 | ₩1,936 | ₩1,856 | ₩1,896 | +2.16% | 137만 |
|---|
| 2026.01.26 | ₩1,923 | ₩1,935 | ₩1,843 | ₩1,856 | -3.47% | 166.9만 |
|---|
| 2026.01.23 | ₩2,030 | ₩2,030 | ₩1,911 | ₩1,950 | -3.95% | 187.9만 |
|---|
| 2026.01.22 | ₩1,976 | ₩2,077 | ₩1,963 | ₩2,030 | +2.70% | 219.1만 |
|---|
| 2026.01.21 | ₩1,923 | ₩1,976 | ₩1,890 | ₩1,963 | +2.08% | 142.6만 |
|---|
| 2026.01.20 | ₩1,816 | ₩1,950 | ₩1,777 | ₩1,896 | +4.41% | 215.3만 |
|---|
| 2026.01.16 | ₩1,923 | ₩1,950 | ₩1,829 | ₩1,843 | -4.17% | 191.2만 |
|---|
| 2026.01.15 | ₩1,910 | ₩1,943 | ₩1,870 | ₩1,923 | +0.70% | 244.7만 |
|---|
| 2026.01.14 | ₩1,856 | ₩1,923 | ₩1,789 | ₩1,896 | +2.16% | 284.2만 |
|---|
| 2026.01.13 | ₩2,030 | ₩2,030 | ₩1,816 | ₩1,829 | -9.87% | 389.4만 |
|---|
| 2026.01.12 | ₩2,390 | ₩2,390 | ₩1,990 | ₩2,003 | -16.20% | 681.5만 |
|---|
| 2026.01.09 | ₩2,591 | ₩2,631 | ₩2,404 | ₩2,417 | -6.70% | 208.3만 |
|---|
| 2026.01.08 | ₩2,617 | ₩2,624 | ₩2,497 | ₩2,551 | -2.55% | 126.4만 |
|---|
| 2026.01.07 | ₩2,671 | ₩2,764 | ₩2,591 | ₩2,604 | -2.50% | 195.1만 |
|---|
| 2026.01.06 | ₩2,497 | ₩2,704 | ₩2,444 | ₩2,671 | +6.95% | 256.9만 |
|---|
| 2026.01.05 | ₩2,511 | ₩2,537 | ₩2,364 | ₩2,484 | -1.06% | 341.7만 |
|---|
| 2026.01.02 | ₩2,724 | ₩2,724 | ₩2,497 | ₩2,497 | -8.33% | 237.1만 |
|---|
| 2025.12.31 | ₩2,637 | ₩2,731 | ₩2,564 | ₩2,657 | +0.76% | 320.1만 |
|---|
| 2025.12.30 | ₩2,511 | ₩2,657 | ₩2,497 | ₩2,631 | +4.79% | 377.8만 |
|---|
| 2025.12.29 | ₩2,270 | ₩2,591 | ₩2,270 | ₩2,497 | +10.00% | 499.5만 |
|---|
| 2025.12.26 | ₩2,243 | ₩2,243 | ₩2,177 | ₩2,230 | -0.60% | 75.5만 |
|---|
| 2025.12.24 | ₩2,203 | ₩2,257 | ₩2,177 | ₩2,243 | +1.82% | 72.7만 |
|---|
| 2025.12.23 | ₩2,297 | ₩2,297 | ₩2,183 | ₩2,190 | -4.65% | 199.3만 |
|---|
| 2025.12.22 | ₩2,163 | ₩2,390 | ₩2,150 | ₩2,310 | +6.79% | 314.1만 |
|---|
| 2025.12.19 | ₩2,123 | ₩2,230 | ₩2,117 | ₩2,177 | +2.52% | 220.6만 |
|---|
| 2025.12.18 | ₩2,123 | ₩2,163 | ₩2,077 | ₩2,097 | -1.26% | 196.7만 |
|---|
| 2025.12.17 | ₩2,150 | ₩2,190 | ₩2,083 | ₩2,083 | -3.11% | 272.5만 |
|---|
| 2025.12.16 | ₩2,163 | ₩2,217 | ₩2,110 | ₩2,137 | -1.23% | 277.7만 |
|---|
| 2025.12.15 | ₩2,123 | ₩2,243 | ₩2,123 | ₩2,163 | +1.89% | 272.8만 |
|---|
| 2025.12.12 | ₩2,150 | ₩2,250 | ₩2,117 | ₩2,150 | 0.00% | 344.9만 |
|---|
| 2025.12.11 | ₩2,056 | ₩2,143 | ₩2,050 | ₩2,123 | +3.25% | 250.8만 |
|---|
| 2025.12.10 | ₩2,003 | ₩2,070 | ₩1,950 | ₩2,043 | +2.00% | 278.3만 |
|---|
| 2025.12.09 | ₩2,056 | ₩2,083 | ₩1,976 | ₩1,990 | -3.25% | 205.9만 |
|---|
| 2025.12.08 | ₩2,110 | ₩2,217 | ₩2,083 | ₩2,123 | +0.63% | 362.2만 |
|---|
| 2025.12.05 | ₩2,110 | ₩2,123 | ₩2,030 | ₩2,070 | -1.90% | 159.2만 |
|---|
| 2025.12.04 | ₩1,990 | ₩2,150 | ₩1,950 | ₩2,097 | +5.37% | 377.7만 |
|---|
| 2025.12.03 | ₩1,789 | ₩1,983 | ₩1,776 | ₩1,976 | +10.45% | 268만 |
|---|
| 2025.12.02 | ₩1,816 | ₩1,870 | ₩1,749 | ₩1,789 | -1.47% | 195.8만 |
|---|
| 2025.12.01 | ₩1,870 | ₩1,883 | ₩1,756 | ₩1,843 | -1.43% | 266.5만 |
|---|
| 2025.11.28 | ₩1,829 | ₩1,923 | ₩1,803 | ₩1,883 | +2.92% | 146.1만 |
|---|
| 2025.11.26 | ₩1,843 | ₩1,870 | ₩1,763 | ₩1,829 | -0.72% | 260.3만 |
|---|
| 2025.11.25 | ₩1,803 | ₩1,990 | ₩1,749 | ₩1,856 | +2.96% | 3232.4만 |
|---|
| 2025.11.24 | ₩1,656 | ₩1,683 | ₩1,622 | ₩1,656 | 0.00% | 142.5만 |
|---|
| 2025.11.21 | ₩1,643 | ₩1,669 | ₩1,602 | ₩1,643 | 0.00% | 169.2만 |
|---|
| 2025.11.20 | ₩1,776 | ₩1,796 | ₩1,643 | ₩1,643 | -7.52% | 200.2만 |
|---|
| 2025.11.19 | ₩1,749 | ₩1,789 | ₩1,669 | ₩1,696 | -3.05% | 147.2만 |
|---|
| 2025.11.18 | ₩1,749 | ₩1,763 | ₩1,709 | ₩1,723 | -1.53% | 216.2만 |
|---|
| 2025.11.17 | ₩1,816 | ₩1,816 | ₩1,729 | ₩1,789 | -1.47% | 179.3만 |
|---|
| 2025.11.14 | ₩1,683 | ₩1,870 | ₩1,663 | ₩1,829 | +8.73% | 303.4만 |
|---|
| 2025.11.13 | ₩1,803 | ₩1,803 | ₩1,669 | ₩1,709 | -5.19% | 313.9만 |
|---|
| 2025.11.12 | ₩1,789 | ₩1,856 | ₩1,643 | ₩1,816 | +1.49% | 554.4만 |
|---|
| 2025.11.11 | ₩1,803 | ₩2,030 | ₩1,789 | ₩2,003 | +11.11% | 250.6만 |
|---|
| 2025.11.10 | ₩1,829 | ₩1,870 | ₩1,763 | ₩1,763 | -3.65% | 154.6만 |
|---|
| 2025.11.07 | ₩1,803 | ₩1,821 | ₩1,683 | ₩1,776 | -1.48% | 293.5만 |
|---|
| 2025.11.06 | ₩1,843 | ₩1,856 | ₩1,789 | ₩1,816 | -1.45% | 229.7만 |
|---|
| 2025.11.05 | ₩1,896 | ₩1,910 | ₩1,831 | ₩1,850 | -2.46% | 168.1만 |
|---|
| 2025.11.04 | ₩1,990 | ₩2,050 | ₩1,870 | ₩1,883 | -5.37% | 197.1만 |
|---|
| 2025.11.03 | ₩2,083 | ₩2,177 | ₩2,030 | ₩2,083 | 0.00% | 182.6만 |
|---|
| 2025.10.31 | ₩2,043 | ₩2,123 | ₩2,003 | ₩2,070 | +1.31% | 149.6만 |
|---|
| 2025.10.30 | ₩1,990 | ₩2,063 | ₩1,970 | ₩2,016 | +1.34% | 207.1만 |
|---|
| 2025.10.29 | ₩2,056 | ₩2,083 | ₩1,950 | ₩1,950 | -5.19% | 216.2만 |
|---|
| 2025.10.28 | ₩2,190 | ₩2,210 | ₩2,030 | ₩2,056 | -6.10% | 175.4만 |
|---|
| 2025.10.27 | ₩2,163 | ₩2,223 | ₩2,043 | ₩2,203 | +1.85% | 507.9만 |
|---|
| 2025.10.24 | ₩2,030 | ₩2,097 | ₩2,010 | ₩2,043 | +0.66% | 127.7만 |
|---|
| 2025.10.23 | ₩2,070 | ₩2,097 | ₩2,003 | ₩2,003 | -3.23% | 135.6만 |
|---|
| 2025.10.22 | ₩2,190 | ₩2,197 | ₩2,063 | ₩2,070 | -5.49% | 201만 |
|---|
| 2025.10.21 | ₩2,270 | ₩2,283 | ₩2,150 | ₩2,177 | -4.12% | 187.2만 |
|---|
| 2025.10.20 | ₩2,270 | ₩2,297 | ₩2,190 | ₩2,270 | 0.00% | 308만 |
|---|
| 2025.10.17 | ₩2,203 | ₩2,234 | ₩2,110 | ₩2,163 | -1.82% | 192.2만 |
|---|
| 2025.10.16 | ₩2,364 | ₩2,390 | ₩2,203 | ₩2,243 | -5.08% | 264.5만 |
|---|
| 2025.10.15 | ₩2,217 | ₩2,344 | ₩2,217 | ₩2,297 | +3.61% | 248.2만 |
|---|
| 2025.10.14 | ₩2,123 | ₩2,203 | ₩2,110 | ₩2,163 | +1.89% | 216.8만 |
|---|
| 2025.10.13 | ₩2,243 | ₩2,310 | ₩2,183 | ₩2,203 | -1.79% | 275.5만 |
|---|
| 2025.10.10 | ₩2,364 | ₩2,390 | ₩2,163 | ₩2,217 | -6.21% | 280.9만 |
|---|