시장 데이터를 불러오는 중
전체 종목
인라이븐 테라퓨틱스 과거 주가
Enliven Therapeutics, Inc. - Common Stock · ELVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enliven Therapeutics, Inc. - Common Stock · ELVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,977 | ₩56,398 | ₩54,025 | ₩54,950 | -0.05% | 100.3만 |
| 2026.10.08 | ₩54,843 | ₩54,843 | ₩52,630 | ₩54,481 | -0.66% | 165.2만 |
| 2026.10.07 | ₩55,808 | ₩56,827 | ₩55,031 | ₩55,460 | -0.62% | 146.1만 |
| 2026.10.06 | ₩60,850 | ₩61,152 | ₩55,272 | ₩56,841 | -6.59% | 233.3만 |
| 2026.10.05 | ₩62,942 | ₩62,942 | ₩60,649 | ₩60,971 | -3.13% | 82.2만 |
| 2026.10.02 | ₩63,532 | ₩63,599 | ₩61,574 | ₩62,982 | -0.87% | 112.3만 |
| 2026.10.01 | ₩62,070 | ₩63,324 | ₩61,279 | ₩61,963 | -0.17% | 94.5만 |
| 2026.09.30 | ₩62,995 | ₩62,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,971 |
| ₩61,467 |
| -2.43% |
| 80만 |
| 2026.09.29 | ₩61,695 | ₩62,848 | ₩60,884 | ₩62,365 | +1.09% | 125.6만 |
|---|
| 2026.09.28 | ₩59,509 | ₩62,888 | ₩59,254 | ₩61,695 | +3.67% | 128.5만 |
|---|
| 2026.09.25 | ₩61,065 | ₩61,373 | ₩59,234 | ₩60,005 | -1.73% | 96.4만 |
|---|
| 2026.09.24 | ₩61,547 | ₩62,372 | ₩60,086 | ₩60,568 | -1.59% | 74.9만 |
|---|
| 2026.09.23 | ₩64,149 | ₩64,403 | ₩61,225 | ₩61,802 | -3.66% | 155.1만 |
|---|
| 2026.09.22 | ₩65,798 | ₩65,878 | ₩63,961 | ₩64,618 | -1.79% | 121.3만 |
|---|
| 2026.09.21 | ₩66,308 | ₩66,395 | ₩64,336 | ₩65,530 | -1.17% | 228.1만 |
|---|
| 2026.09.18 | ₩67,246 | ₩68,647 | ₩65,959 | ₩66,308 | -1.40% | 600.6만 |
|---|
| 2026.09.17 | ₩66,482 | ₩69,499 | ₩66,133 | ₩67,367 | +1.33% | 196.4만 |
|---|
| 2026.09.16 | ₩72,006 | ₩72,576 | ₩64,926 | ₩65,865 | -8.53% | 291.5만 |
|---|
| 2026.09.15 | ₩72,838 | ₩73,079 | ₩71,041 | ₩71,550 | -1.77% | 86.7만 |
|---|
| 2026.09.14 | ₩73,750 | ₩74,862 | ₩72,415 | ₩72,985 | -1.04% | 85.8만 |
|---|
| 2026.09.11 | ₩76,431 | ₩76,431 | ₩72,570 | ₩72,838 | -4.70% | 99.6만 |
|---|
| 2026.09.10 | ₩76,632 | ₩77,531 | ₩75,157 | ₩75,399 | -1.61% | 77만 |
|---|
| 2026.09.09 | ₩79,180 | ₩80,400 | ₩76,820 | ₩77,035 | -2.71% | 129.4만 |
|---|
| 2026.09.08 | ₩78,778 | ₩80,320 | ₩78,094 | ₩79,609 | +1.06% | 132.6만 |
|---|
| 2026.09.04 | ₩80,038 | ₩80,307 | ₩79,066 | ₩79,542 | -0.62% | 111.3만 |
|---|
| 2026.09.03 | ₩78,945 | ₩80,588 | ₩78,657 | ₩79,985 | +1.32% | 80.6만 |
|---|
| 2026.09.02 | ₩78,255 | ₩81,191 | ₩76,914 | ₩79,127 | +1.11% | 61만 |
|---|
| 2026.09.01 | ₩77,759 | ₩78,376 | ₩76,740 | ₩77,584 | -0.22% | 105.6만 |
|---|
| 2026.08.31 | ₩77,102 | ₩78,825 | ₩75,533 | ₩77,625 | +0.68% | 98.2만 |
|---|
| 2026.08.28 | ₩80,990 | ₩82,036 | ₩77,410 | ₩77,584 | -4.21% | 58.5만 |
|---|
| 2026.08.27 | ₩81,473 | ₩82,894 | ₩81,071 | ₩81,124 | -0.43% | 52.4만 |
|---|
| 2026.08.26 | ₩81,828 | ₩82,868 | ₩80,172 | ₩81,614 | -0.26% | 100.1만 |
|---|
| 2026.08.25 | ₩83,002 | ₩83,136 | ₩81,218 | ₩81,808 | -1.44% | 80.4만 |
|---|
| 2026.08.24 | ₩80,146 | ₩83,122 | ₩79,743 | ₩81,996 | +2.31% | 125.5만 |
|---|
| 2026.08.21 | ₩79,113 | ₩80,454 | ₩78,885 | ₩80,213 | +1.39% | 59.6만 |
|---|
| 2026.08.20 | ₩79,046 | ₩79,830 | ₩76,525 | ₩79,006 | -0.05% | 94.6만 |
|---|
| 2026.08.19 | ₩81,808 | ₩82,076 | ₩78,295 | ₩79,636 | -2.66% | 93.9만 |
|---|
| 2026.08.18 | ₩80,172 | ₩81,044 | ₩79,127 | ₩80,548 | +0.47% | 61.9만 |
|---|
| 2026.08.17 | ₩78,724 | ₩79,985 | ₩77,658 | ₩79,830 | +1.41% | 52.9만 |
|---|
| 2026.08.14 | ₩77,330 | ₩78,979 | ₩76,016 | ₩78,872 | +1.99% | 35만 |
|---|
| 2026.08.13 | ₩78,496 | ₩78,751 | ₩77,370 | ₩77,853 | -0.82% | 59.5만 |
|---|
| 2026.08.12 | ₩79,234 | ₩80,957 | ₩77,343 | ₩77,665 | -1.98% | 101.1만 |
|---|
| 2026.08.11 | ₩79,448 | ₩79,475 | ₩76,954 | ₩78,818 | -0.79% | 127.8만 |
|---|
| 2026.08.10 | ₩80,307 | ₩81,781 | ₩78,469 | ₩79,676 | -0.78% | 62.1만 |
|---|
| 2026.08.07 | ₩80,695 | ₩82,821 | ₩80,092 | ₩81,071 | +0.47% | 69.6만 |
|---|
| 2026.08.06 | ₩79,569 | ₩82,948 | ₩79,261 | ₩80,816 | +1.57% | 167.9만 |
|---|
| 2026.08.05 | ₩81,808 | ₩83,565 | ₩77,062 | ₩80,052 | -2.15% | 172.4만 |
|---|
| 2026.08.04 | ₩78,550 | ₩82,184 | ₩77,155 | ₩81,942 | +4.32% | 252.8만 |
|---|
| 2026.08.03 | ₩73,548 | ₩80,079 | ₩70,706 | ₩77,826 | +5.82% | 284.1만 |
|---|
| 2026.07.31 | ₩72,543 | ₩74,842 | ₩71,202 | ₩73,495 | +1.31% | 66만 |
|---|
| 2026.07.30 | ₩71,121 | ₩73,495 | ₩70,732 | ₩72,342 | +1.72% | 64.8만 |
|---|
| 2026.07.29 | ₩72,395 | ₩73,079 | ₩69,995 | ₩71,027 | -1.89% | 85.4만 |
|---|
| 2026.07.28 | ₩70,867 | ₩72,570 | ₩69,727 | ₩72,087 | +1.72% | 72.7만 |
|---|
| 2026.07.27 | ₩71,617 | ₩74,809 | ₩70,444 | ₩70,712 | -1.26% | 140.8만 |
|---|
| 2026.07.24 | ₩71,269 | ₩72,020 | ₩69,378 | ₩71,001 | -0.38% | 36.9만 |
|---|
| 2026.07.23 | ₩70,035 | ₩71,658 | ₩69,177 | ₩70,813 | +1.11% | 65.6만 |
|---|
| 2026.07.22 | ₩72,422 | ₩72,764 | ₩70,759 | ₩70,867 | -2.15% | 44.8만 |
|---|
| 2026.07.21 | ₩70,035 | ₩73,589 | ₩69,680 | ₩72,851 | +4.02% | 63.7만 |
|---|
| 2026.07.20 | ₩70,464 | ₩71,671 | ₩68,909 | ₩69,284 | -1.67% | 58.1만 |
|---|
| 2026.07.17 | ₩66,670 | ₩72,543 | ₩66,455 | ₩71,336 | +7.00% | 81.8만 |
|---|
| 2026.07.16 | ₩71,175 | ₩72,261 | ₩67,058 | ₩68,198 | -4.18% | 86.7만 |
|---|
| 2026.07.15 | ₩69,083 | ₩71,390 | ₩68,238 | ₩71,282 | +3.18% | 50.1만 |
|---|
| 2026.07.14 | ₩68,869 | ₩69,968 | ₩67,407 | ₩69,365 | +0.72% | 75만 |
|---|
| 2026.07.13 | ₩68,346 | ₩68,426 | ₩66,455 | ₩68,212 | -0.20% | 60만 |
|---|
| 2026.07.10 | ₩69,244 | ₩69,405 | ₩66,388 | ₩68,507 | -1.07% | 62.4만 |
|---|
| 2026.07.09 | ₩68,292 | ₩70,075 | ₩67,085 | ₩69,968 | +2.45% | 99.9만 |
|---|
| 2026.07.08 | ₩68,064 | ₩68,547 | ₩65,060 | ₩68,118 | +0.08% | 111.8만 |
|---|
| 2026.07.07 | ₩67,380 | ₩70,236 | ₩66,810 | ₩68,279 | +1.33% | 201.2만 |
|---|
| 2026.07.06 | ₩66,468 | ₩68,909 | ₩66,321 | ₩67,058 | +0.89% | 74.8만 |
|---|
| 2026.07.02 | ₩65,382 | ₩67,327 | ₩63,626 | ₩66,804 | +2.17% | 85.4만 |
|---|
| 2026.07.01 | ₩68,741 | ₩69,512 | ₩64,551 | ₩65,382 | -4.89% | 112.5만 |
|---|
| 2026.06.30 | ₩69,043 | ₩70,250 | ₩67,514 | ₩68,051 | -1.44% | 201.7만 |
|---|
| 2026.06.29 | ₩67,568 | ₩68,466 | ₩66,227 | ₩68,185 | +0.91% | 157.3만 |
|---|
| 2026.06.26 | ₩65,704 | ₩67,648 | ₩64,993 | ₩67,152 | +2.20% | 663.6만 |
|---|
| 2026.06.25 | ₩63,277 | ₩67,789 | ₩63,277 | ₩65,865 | +4.09% | 276.7만 |
|---|
| 2026.06.24 | ₩65,275 | ₩66,965 | ₩62,761 | ₩64,055 | -1.87% | 297.3만 |
|---|
| 2026.06.23 | ₩60,354 | ₩65,423 | ₩60,354 | ₩65,168 | +7.98% | 198.2만 |
|---|
| 2026.06.22 | ₩60,689 | ₩65,060 | ₩60,676 | ₩61,628 | +1.55% | 251.7만 |
|---|
| 2026.06.18 | ₩60,354 | ₩61,306 | ₩59,295 | ₩60,475 | +0.20% | 245만 |
|---|
| 2026.06.17 | ₩57,055 | ₩60,273 | ₩56,613 | ₩60,153 | +5.43% | 150.6만 |
|---|
| 2026.06.16 | ₩57,002 | ₩59,026 | ₩54,910 | ₩57,055 | +0.09% | 345.4만 |
|---|
| 2026.06.15 | ₩62,540 | ₩63,022 | ₩55,540 | ₩56,801 | -9.18% | 279.1만 |
|---|
| 2026.06.12 | ₩53,321 | ₩63,505 | ₩52,295 | ₩61,856 | +16.01% | 614.6만 |
|---|
| 2026.06.11 | ₩60,354 | ₩61,034 | ₩53,965 | ₩54,119 | -10.33% | 510만 |
|---|
| 2026.06.10 | ₩47,884 | ₩50,163 | ₩47,884 | ₩49,613 | +3.61% | 127.2만 |
|---|
| 2026.06.09 | ₩46,422 | ₩48,567 | ₩45,859 | ₩48,420 | +4.30% | 183.5만 |
|---|
| 2026.06.08 | ₩47,535 | ₩47,991 | ₩44,853 | ₩45,094 | -5.13% | 83.4만 |
|---|
| 2026.06.05 | ₩47,521 | ₩48,366 | ₩45,162 | ₩46,543 | -2.06% | 107.6만 |
|---|
| 2026.06.04 | ₩48,272 | ₩50,968 | ₩47,548 | ₩47,589 | -1.42% | 112.7만 |
|---|
| 2026.06.03 | ₩47,468 | ₩48,614 | ₩46,797 | ₩48,313 | +1.78% | 69.6만 |
|---|
| 2026.06.02 | ₩50,016 | ₩50,324 | ₩47,495 | ₩47,629 | -4.77% | 181만 |
|---|
| 2026.06.01 | ₩52,872 | ₩53,180 | ₩49,412 | ₩50,297 | -4.87% | 69.5만 |
|---|
| 2026.05.29 | ₩54,508 | ₩54,890 | ₩52,322 | ₩53,059 | -2.66% | 74.8만 |
|---|
| 2026.05.28 | ₩55,621 | ₩55,641 | ₩54,152 | ₩54,508 | -2.00% | 30.3만 |
|---|
| 2026.05.27 | ₩57,216 | ₩57,645 | ₩55,393 | ₩55,527 | -2.95% | 51.9만 |
|---|
| 2026.05.26 | ₩56,371 | ₩57,116 | ₩54,615 | ₩57,028 | +1.17% | 53.9만 |
|---|
| 2026.05.22 | ₩57,404 | ₩57,723 | ₩55,553 | ₩55,701 | -2.97% | 63.2만 |
|---|
| 2026.05.21 | ₩55,768 | ₩57,618 | ₩54,709 | ₩56,653 | +1.59% | 91.8만 |
|---|
| 2026.05.20 | ₩54,387 | ₩56,841 | ₩54,038 | ₩56,130 | +3.21% | 63.9만 |
|---|
| 2026.05.19 | ₩53,033 | ₩53,985 | ₩51,732 | ₩53,864 | +1.57% | 63.6만 |
|---|
| 2026.05.18 | ₩55,433 | ₩56,023 | ₩52,000 | ₩53,140 | -4.14% | 51.1만 |
|---|
| 2026.05.15 | ₩56,599 | ₩57,592 | ₩55,071 | ₩55,433 | -2.06% | 50.1만 |
|---|
| 2026.05.14 | ₩58,477 | ₩58,959 | ₩56,358 | ₩57,766 | -1.22% | 56.3만 |
|---|
| 2026.05.13 | ₩56,640 | ₩60,528 | ₩54,870 | ₩58,410 | +3.12% | 121.3만 |
|---|
| 2026.05.12 | ₩54,508 | ₩58,034 | ₩53,341 | ₩56,720 | +4.06% | 113.7만 |
|---|
| 2026.05.11 | ₩55,419 | ₩56,318 | ₩52,758 | ₩53,086 | -4.21% | 70.5만 |
|---|
| 2026.05.08 | ₩55,721 | ₩57,531 | ₩53,663 | ₩54,642 | -1.94% | 60.6만 |
|---|
| 2026.05.07 | ₩55,091 | ₩55,413 | ₩53,019 | ₩54,025 | -1.94% | 46.1만 |
|---|
| 2026.05.06 | ₩56,291 | ₩56,760 | ₩54,655 | ₩55,245 | -1.86% | 37만 |
|---|
| 2026.05.05 | ₩56,036 | ₩57,647 | ₩54,595 | ₩55,755 | -0.50% | 44.8만 |
|---|
| 2026.05.04 | ₩55,929 | ₩56,539 | ₩55,186 | ₩55,795 | -0.24% | 53.9만 |
|---|
| 2026.05.01 | ₩55,326 | ₩58,423 | ₩53,716 | ₩55,916 | +1.07% | 54.2만 |
|---|
| 2026.04.30 | ₩56,787 | ₩58,316 | ₩54,561 | ₩55,285 | -2.64% | 82.2만 |
|---|
| 2026.04.29 | ₩57,283 | ₩58,785 | ₩56,318 | ₩56,854 | -0.75% | 49.2만 |
|---|
| 2026.04.28 | ₩60,126 | ₩60,756 | ₩57,350 | ₩57,632 | -4.15% | 62.1만 |
|---|
| 2026.04.27 | ₩59,670 | ₩62,821 | ₩59,469 | ₩60,206 | +0.90% | 63만 |
|---|
| 2026.04.24 | ₩59,000 | ₩59,714 | ₩58,007 | ₩59,335 | +0.57% | 66.7만 |
|---|
| 2026.04.23 | ₩59,697 | ₩60,367 | ₩58,007 | ₩58,852 | -1.42% | 47.3만 |
|---|
| 2026.04.22 | ₩62,271 | ₩62,928 | ₩59,187 | ₩59,590 | -4.31% | 74.4만 |
|---|
| 2026.04.21 | ₩62,526 | ₩62,526 | ₩60,180 | ₩61,534 | -1.59% | 78.2만 |
|---|
| 2026.04.20 | ₩64,015 | ₩64,564 | ₩62,218 | ₩62,231 | -2.79% | 49.2만 |
|---|
| 2026.04.17 | ₩61,614 | ₩65,074 | ₩61,044 | ₩64,511 | +4.70% | 138.4만 |
|---|
| 2026.04.16 | ₩58,785 | ₩61,413 | ₩57,176 | ₩60,796 | +3.42% | 148.8만 |
|---|
| 2026.04.15 | ₩59,777 | ₩60,260 | ₩57,071 | ₩58,933 | -1.41% | 86.6만 |
|---|
| 2026.04.14 | ₩58,973 | ₩60,817 | ₩58,785 | ₩60,139 | +1.98% | 77.1만 |
|---|
| 2026.04.13 | ₩60,582 | ₩61,158 | ₩57,572 | ₩58,772 | -2.99% | 113.5만 |
|---|
| 2026.04.10 | ₩61,641 | ₩62,097 | ₩59,871 | ₩60,770 | -1.41% | 112.5만 |
|---|
| 2026.04.09 | ₩57,565 | ₩61,990 | ₩57,498 | ₩61,132 | +6.20% | 227만 |
|---|
| 2026.04.08 | ₩59,174 | ₩59,898 | ₩56,827 | ₩57,565 | -2.72% | 120만 |
|---|
| 2026.04.07 | ₩51,973 | ₩58,128 | ₩51,973 | ₩57,873 | +11.35% | 305.5만 |
|---|
| 2026.04.06 | ₩51,946 | ₩54,199 | ₩51,946 | ₩52,215 | +0.52% | 70.6만 |
|---|
| 2026.04.02 | ₩49,707 | ₩52,127 | ₩49,560 | ₩52,067 | +4.75% | 81.1만 |
|---|
| 2026.04.01 | ₩52,496 | ₩53,636 | ₩50,364 | ₩50,673 | -3.47% | 84.1만 |
|---|
| 2026.03.31 | ₩48,970 | ₩52,764 | ₩48,853 | ₩52,563 | +7.34% | 220.1만 |
|---|
| 2026.03.30 | ₩51,343 | ₩52,590 | ₩47,736 | ₩49,064 | -4.44% | 200.4만 |
|---|
| 2026.03.27 | ₩52,684 | ₩53,086 | ₩50,579 | ₩52,067 | -1.17% | 134.8만 |
|---|
| 2026.03.26 | ₩47,816 | ₩54,467 | ₩47,783 | ₩52,684 | +10.18% | 345.9만 |
|---|
| 2026.03.25 | ₩45,262 | ₩49,245 | ₩45,262 | ₩47,642 | +5.26% | 642.1만 |
|---|
| 2026.03.24 | ₩41,407 | ₩41,997 | ₩39,382 | ₩41,769 | +0.87% | 120.9만 |
|---|
| 2026.03.23 | ₩39,181 | ₩42,031 | ₩38,832 | ₩41,313 | +5.44% | 88.8만 |
|---|
| 2026.03.20 | ₩40,522 | ₩40,683 | ₩38,377 | ₩38,926 | -3.94% | 86.3만 |
|---|
| 2026.03.19 | ₩36,338 | ₩42,580 | ₩35,829 | ₩40,294 | +10.89% | 493.5만 |
|---|
| 2026.03.18 | ₩37,264 | ₩37,592 | ₩35,802 | ₩36,540 | -1.94% | 105.5만 |
|---|
| 2026.03.17 | ₩36,794 | ₩37,820 | ₩36,607 | ₩37,264 | +1.28% | 71.7만 |
|---|
| 2026.03.16 | ₩37,398 | ₩38,765 | ₩36,627 | ₩36,727 | -1.79% | 85.7만 |
|---|
| 2026.03.13 | ₩39,141 | ₩40,307 | ₩36,801 | ₩37,237 | -4.86% | 112만 |
|---|
| 2026.03.12 | ₩40,576 | ₩41,541 | ₩38,591 | ₩38,631 | -4.79% | 76.3만 |
|---|
| 2026.03.11 | ₩40,012 | ₩41,474 | ₩39,872 | ₩41,166 | +2.88% | 88.5만 |
|---|
| 2026.03.10 | ₩39,852 | ₩41,273 | ₩39,764 | ₩40,549 | +1.75% | 97.7만 |
|---|
| 2026.03.09 | ₩38,725 | ₩40,629 | ₩37,290 | ₩39,865 | +2.94% | 57.5만 |
|---|
| 2026.03.06 | ₩38,457 | ₩40,254 | ₩37,478 | ₩39,476 | +2.65% | 56.4만 |
|---|
| 2026.03.05 | ₩40,133 | ₩40,488 | ₩38,363 | ₩39,275 | -2.14% | 75.5만 |
|---|
| 2026.03.04 | ₩38,336 | ₩41,072 | ₩37,505 | ₩40,200 | +4.86% | 95.8만 |
|---|
| 2026.03.03 | ₩38,444 | ₩39,490 | ₩37,559 | ₩38,551 | +0.28% | 65.8만 |
|---|
| 2026.03.02 | ₩38,672 | ₩39,932 | ₩38,041 | ₩39,557 | +2.29% | 66.6만 |
|---|
| 2026.02.27 | ₩39,114 | ₩40,281 | ₩38,765 | ₩39,811 | +1.78% | 75.4만 |
|---|
| 2026.02.26 | ₩39,610 | ₩39,932 | ₩38,242 | ₩39,717 | +0.27% | 73.1만 |
|---|
| 2026.02.25 | ₩38,028 | ₩39,691 | ₩37,518 | ₩39,262 | +3.24% | 91.2만 |
|---|
| 2026.02.24 | ₩37,116 | ₩38,886 | ₩37,036 | ₩37,974 | +2.31% | 87.1만 |
|---|
| 2026.02.23 | ₩34,622 | ₩36,861 | ₩34,582 | ₩36,808 | +6.31% | 59.7만 |
|---|
| 2026.02.20 | ₩34,783 | ₩35,339 | ₩33,911 | ₩34,890 | +0.31% | 59.8만 |
|---|
| 2026.02.19 | ₩34,984 | ₩35,708 | ₩33,925 | ₩35,078 | +0.27% | 103.6만 |
|---|
| 2026.02.18 | ₩34,850 | ₩35,795 | ₩34,005 | ₩35,360 | +1.46% | 44.5만 |
|---|
| 2026.02.17 | ₩35,614 | ₩36,097 | ₩34,542 | ₩35,038 | -1.62% | 67.5만 |
|---|
| 2026.02.13 | ₩36,540 | ₩37,612 | ₩35,775 | ₩35,829 | -1.94% | 43.6만 |
|---|
| 2026.02.12 | ₩37,947 | ₩38,350 | ₩35,802 | ₩36,419 | -4.03% | 45.8만 |
|---|
| 2026.02.11 | ₩37,626 | ₩37,766 | ₩35,440 | ₩37,559 | -0.18% | 62.6만 |
|---|
| 2026.02.10 | ₩38,001 | ₩38,772 | ₩37,344 | ₩37,451 | -1.45% | 35.7만 |
|---|
| 2026.02.09 | ₩39,449 | ₩39,449 | ₩37,532 | ₩37,652 | -4.55% | 58.7만 |
|---|
| 2026.02.06 | ₩36,808 | ₩40,522 | ₩36,372 | ₩39,449 | +7.18% | 126.3만 |
|---|
| 2026.02.05 | ₩37,770 | ₩37,974 | ₩35,896 | ₩36,191 | -4.18% | 111.8만 |
|---|
| 2026.02.04 | ₩37,411 | ₩38,115 | ₩35,996 | ₩37,304 | -0.29% | 93.9만 |
|---|
| 2026.02.03 | ₩38,082 | ₩38,618 | ₩36,452 | ₩37,009 | -2.82% | 66.9만 |
|---|
| 2026.02.02 | ₩35,279 | ₩37,961 | ₩34,770 | ₩37,773 | +7.07% | 85.1만 |
|---|
| 2026.01.30 | ₩33,992 | ₩36,043 | ₩33,817 | ₩35,467 | +4.34% | 167.3만 |
|---|
| 2026.01.29 | ₩33,858 | ₩34,528 | ₩33,382 | ₩34,421 | +1.66% | 110.6만 |
|---|
| 2026.01.28 | ₩35,051 | ₩35,051 | ₩33,978 | ₩34,032 | -2.91% | 49만 |
|---|
| 2026.01.27 | ₩34,689 | ₩35,145 | ₩34,260 | ₩35,078 | +1.12% | 64.2만 |
|---|
| 2026.01.26 | ₩34,354 | ₩35,145 | ₩34,112 | ₩34,689 | +0.98% | 70.5만 |
|---|
| 2026.01.23 | ₩36,191 | ₩36,285 | ₩34,112 | ₩34,568 | -4.48% | 70.6만 |
|---|
| 2026.01.22 | ₩37,183 | ₩38,470 | ₩36,191 | ₩36,245 | -2.52% | 146.7만 |
|---|
| 2026.01.21 | ₩36,271 | ₩38,216 | ₩36,137 | ₩36,479 | +0.57% | 107.3만 |
|---|
| 2026.01.20 | ₩35,179 | ₩36,767 | ₩34,193 | ₩36,271 | +3.11% | 101.2만 |
|---|
| 2026.01.16 | ₩33,978 | ₩36,825 | ₩33,281 | ₩35,815 | +5.41% | 124만 |
|---|
| 2026.01.15 | ₩35,118 | ₩35,118 | ₩32,570 | ₩33,750 | -3.89% | 125.2만 |
|---|
| 2026.01.14 | ₩34,434 | ₩36,767 | ₩33,375 | ₩34,930 | +1.44% | 114만 |
|---|
| 2026.01.13 | ₩33,523 | ₩35,494 | ₩33,402 | ₩34,528 | +3.00% | 103.4만 |
|---|
| 2026.01.12 | ₩34,528 | ₩34,863 | ₩31,179 | ₩33,563 | -2.80% | 137.3만 |
|---|
| 2026.01.09 | ₩31,618 | ₩40,200 | ₩31,205 | ₩34,863 | +10.26% | 578.7만 |
|---|
| 2026.01.08 | ₩22,447 | ₩34,314 | ₩21,977 | ₩31,176 | +38.89% | 948.7만 |
|---|
| 2026.01.07 | ₩20,301 | ₩20,998 | ₩19,953 | ₩20,744 | +2.18% | 77.5만 |
|---|
| 2026.01.06 | ₩20,288 | ₩20,489 | ₩19,825 | ₩20,301 | +0.07% | 50.5만 |
|---|
| 2026.01.05 | ₩21,039 | ₩21,039 | ₩19,993 | ₩20,395 | -3.06% | 46.3만 |
|---|
| 2026.01.02 | ₩20,784 | ₩21,166 | ₩20,194 | ₩20,838 | +0.26% | 49.1만 |
|---|
| 2025.12.31 | ₩20,824 | ₩21,454 | ₩20,301 | ₩20,650 | -0.84% | 53.9만 |
|---|
| 2025.12.30 | ₩21,361 | ₩21,568 | ₩20,556 | ₩20,851 | -2.39% | 32.6만 |
|---|
| 2025.12.29 | ₩21,857 | ₩21,977 | ₩21,307 | ₩21,374 | -2.21% | 37.9만 |
|---|
| 2025.12.26 | ₩22,406 | ₩22,406 | ₩21,293 | ₩21,857 | -2.45% | 51.1만 |
|---|
| 2025.12.24 | ₩22,353 | ₩22,594 | ₩22,085 | ₩22,433 | +0.36% | 35만 |
|---|
| 2025.12.23 | ₩23,922 | ₩23,975 | ₩22,091 | ₩22,165 | -7.34% | 89만 |
|---|
| 2025.12.22 | ₩22,500 | ₩24,203 | ₩22,140 | ₩24,042 | +6.85% | 49.5만 |
|---|
| 2025.12.19 | ₩22,406 | ₩22,996 | ₩22,266 | ₩22,621 | +0.96% | 122.3만 |
|---|
| 2025.12.18 | ₩21,696 | ₩22,661 | ₩21,146 | ₩22,366 | +3.09% | 80.4만 |
|---|
| 2025.12.17 | ₩22,728 | ₩23,573 | ₩21,066 | ₩21,481 | -5.49% | 120만 |
|---|
| 2025.12.16 | ₩22,903 | ₩23,305 | ₩21,937 | ₩22,675 | -1.00% | 110.2만 |
|---|
| 2025.12.15 | ₩23,037 | ₩23,385 | ₩22,487 | ₩23,023 | -0.06% | 127.6만 |
|---|
| 2025.12.12 | ₩25,075 | ₩25,222 | ₩22,286 | ₩22,608 | -9.84% | 140.8만 |
|---|
| 2025.12.11 | ₩26,805 | ₩27,086 | ₩24,317 | ₩25,169 | -6.10% | 118.7만 |
|---|
| 2025.12.10 | ₩26,161 | ₩27,448 | ₩25,866 | ₩27,046 | +3.38% | 109.5만 |
|---|
| 2025.12.09 | ₩27,368 | ₩27,368 | ₩23,211 | ₩26,134 | -4.51% | 141.8만 |
|---|
| 2025.12.08 | ₩29,393 | ₩29,594 | ₩27,475 | ₩27,515 | -6.39% | 42.4만 |
|---|
| 2025.12.05 | ₩28,735 | ₩29,312 | ₩28,132 | ₩29,245 | +1.77% | 52.3만 |
|---|
| 2025.12.04 | ₩28,119 | ₩29,218 | ₩27,582 | ₩28,695 | +2.05% | 49.5만 |
|---|
| 2025.12.03 | ₩27,569 | ₩28,186 | ₩27,113 | ₩28,159 | +2.14% | 35.9만 |
|---|
| 2025.12.02 | ₩26,711 | ₩27,757 | ₩26,711 | ₩27,569 | +3.21% | 53.6만 |
|---|
| 2025.12.01 | ₩28,789 | ₩28,789 | ₩26,248 | ₩26,617 | -7.55% | 49.6만 |
|---|
| 2025.11.28 | ₩29,393 | ₩29,688 | ₩28,628 | ₩28,963 | -1.46% | 25.3만 |
|---|
| 2025.11.26 | ₩29,138 | ₩29,439 | ₩28,226 | ₩29,111 | -0.09% | 67.8만 |
|---|
| 2025.11.25 | ₩29,232 | ₩30,103 | ₩28,896 | ₩29,098 | -0.46% | 95.1만 |
|---|
| 2025.11.24 | ₩29,165 | ₩30,640 | ₩29,012 | ₩29,191 | +0.09% | 44.7만 |
|---|
| 2025.11.21 | ₩28,373 | ₩29,567 | ₩27,314 | ₩29,165 | +2.79% | 34.9만 |
|---|
| 2025.11.20 | ₩30,130 | ₩31,256 | ₩28,454 | ₩28,521 | -5.34% | 35.2만 |
|---|
| 2025.11.19 | ₩30,237 | ₩31,149 | ₩29,513 | ₩29,634 | -2.00% | 44만 |
|---|
| 2025.11.18 | ₩29,017 | ₩30,438 | ₩28,695 | ₩30,291 | +4.39% | 64.7만 |
|---|
| 2025.11.17 | ₩29,460 | ₩29,983 | ₩28,534 | ₩29,178 | -0.96% | 84.4만 |
|---|
| 2025.11.14 | ₩26,657 | ₩29,929 | ₩26,603 | ₩29,594 | +11.02% | 56.6만 |
|---|
| 2025.11.13 | ₩27,234 | ₩28,923 | ₩26,731 | ₩27,180 | -0.20% | 46만 |
|---|
| 2025.11.12 | ₩26,818 | ₩27,649 | ₩26,322 | ₩27,220 | +1.50% | 42.5만 |
|---|
| 2025.11.11 | ₩25,175 | ₩26,429 | ₩24,968 | ₩26,335 | +4.61% | 48.5만 |
|---|
| 2025.11.10 | ₩23,895 | ₩25,417 | ₩23,895 | ₩25,088 | +4.99% | 57.6만 |
|---|
| 2025.11.07 | ₩24,673 | ₩24,673 | ₩22,527 | ₩23,640 | -4.18% | 57.8만 |
|---|
| 2025.11.06 | ₩24,592 | ₩24,887 | ₩23,881 | ₩24,538 | -0.22% | 52.4만 |
|---|
| 2025.11.05 | ₩25,477 | ₩25,623 | ₩23,828 | ₩24,807 | -2.63% | 26.5만 |
|---|
| 2025.11.04 | ₩25,933 | ₩27,126 | ₩24,954 | ₩25,491 | -1.71% | 100.4만 |
|---|
| 2025.11.03 | ₩31,176 | ₩31,256 | ₩24,579 | ₩26,818 | -13.98% | 270.5만 |
|---|
| 2025.10.31 | ₩32,021 | ₩33,040 | ₩31,404 | ₩31,404 | -1.93% | 38.8만 |
|---|
| 2025.10.30 | ₩30,170 | ₩32,222 | ₩29,902 | ₩32,141 | +6.53% | 47.2만 |
|---|
| 2025.10.29 | ₩28,843 | ₩30,680 | ₩28,534 | ₩30,371 | +5.30% | 73.3만 |
|---|
| 2025.10.28 | ₩28,601 | ₩29,071 | ₩27,944 | ₩28,896 | +1.03% | 23.4만 |
|---|
| 2025.10.27 | ₩27,703 | ₩29,336 | ₩27,703 | ₩28,695 | +3.58% | 31.1만 |
|---|
| 2025.10.24 | ₩27,824 | ₩27,918 | ₩27,247 | ₩27,636 | -0.67% | 37.1만 |
|---|
| 2025.10.23 | ₩27,515 | ₩28,353 | ₩27,167 | ₩27,555 | +0.15% | 60만 |
|---|
| 2025.10.22 | ₩28,414 | ₩28,414 | ₩26,952 | ₩27,475 | -3.30% | 31.1만 |
|---|
| 2025.10.21 | ₩29,527 | ₩29,681 | ₩28,065 | ₩28,414 | -3.77% | 43.6만 |
|---|
| 2025.10.20 | ₩29,178 | ₩29,983 | ₩28,427 | ₩29,661 | +1.65% | 43만 |
|---|
| 2025.10.17 | ₩28,709 | ₩29,486 | ₩28,266 | ₩28,709 | 0.00% | 48.5만 |
|---|
| 2025.10.16 | ₩29,339 | ₩30,062 | ₩28,896 | ₩29,165 | -0.59% | 43.3만 |
|---|
| 2025.10.15 | ₩27,073 | ₩29,165 | ₩27,073 | ₩29,138 | +7.63% | 51.5만 |
|---|
| 2025.10.14 | ₩27,529 | ₩27,529 | ₩26,784 | ₩26,952 | -2.09% | 30.8만 |
|---|
| 2025.10.13 | ₩28,400 | ₩28,534 | ₩27,354 | ₩27,730 | -2.36% | 51만 |
|---|
| 2025.10.10 | ₩28,521 | ₩28,575 | ₩27,609 | ₩27,918 | -2.12% | 54.7만 |
|---|