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 | ₩54,718 | ₩56,132 | ₩53,770 | ₩54,691 | -0.05% | 100.3만 |
| 2026.10.08 | ₩54,584 | ₩54,584 | ₩52,382 | ₩54,224 | -0.66% | 165.2만 |
| 2026.10.07 | ₩55,545 | ₩56,560 | ₩54,771 | ₩55,198 | -0.62% | 146.1만 |
| 2026.10.06 | ₩60,563 | ₩60,864 | ₩55,011 | ₩56,573 | -6.59% | 233.3만 |
| 2026.10.05 | ₩62,645 | ₩62,645 | ₩60,363 | ₩60,683 | -3.13% | 82.2만 |
| 2026.10.02 | ₩63,232 | ₩63,299 | ₩61,284 | ₩62,685 | -0.87% | 112.3만 |
| 2026.10.01 | ₩61,778 | ₩63,026 | ₩60,990 | ₩61,671 | -0.17% | 94.5만 |
| 2026.09.30 | ₩62,699 | ₩62,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,177 |
| -2.43% |
| 80만 |
| 2026.09.29 | ₩61,404 | ₩62,552 | ₩60,597 | ₩62,071 | +1.09% | 125.6만 |
|---|
| 2026.09.28 | ₩59,229 | ₩62,592 | ₩58,975 | ₩61,404 | +3.67% | 128.5만 |
|---|
| 2026.09.25 | ₩60,777 | ₩61,084 | ₩58,955 | ₩59,722 | -1.73% | 96.4만 |
|---|
| 2026.09.24 | ₩61,257 | ₩62,078 | ₩59,803 | ₩60,283 | -1.59% | 74.9만 |
|---|
| 2026.09.23 | ₩63,846 | ₩64,100 | ₩60,937 | ₩61,511 | -3.66% | 155.1만 |
|---|
| 2026.09.22 | ₩65,488 | ₩65,568 | ₩63,659 | ₩64,313 | -1.79% | 121.3만 |
|---|
| 2026.09.21 | ₩65,995 | ₩66,082 | ₩64,033 | ₩65,221 | -1.17% | 228.1만 |
|---|
| 2026.09.18 | ₩66,929 | ₩68,324 | ₩65,648 | ₩65,995 | -1.40% | 600.6만 |
|---|
| 2026.09.17 | ₩66,168 | ₩69,171 | ₩65,821 | ₩67,049 | +1.33% | 196.4만 |
|---|
| 2026.09.16 | ₩71,667 | ₩72,234 | ₩64,620 | ₩65,555 | -8.53% | 291.5만 |
|---|
| 2026.09.15 | ₩72,494 | ₩72,735 | ₩70,706 | ₩71,213 | -1.77% | 86.7만 |
|---|
| 2026.09.14 | ₩73,402 | ₩74,510 | ₩72,074 | ₩72,641 | -1.04% | 85.8만 |
|---|
| 2026.09.11 | ₩76,071 | ₩76,071 | ₩72,227 | ₩72,494 | -4.70% | 99.6만 |
|---|
| 2026.09.10 | ₩76,271 | ₩77,165 | ₩74,803 | ₩75,043 | -1.61% | 77만 |
|---|
| 2026.09.09 | ₩78,807 | ₩80,021 | ₩76,458 | ₩76,672 | -2.71% | 129.4만 |
|---|
| 2026.09.08 | ₩78,407 | ₩79,941 | ₩77,726 | ₩79,234 | +1.06% | 132.6만 |
|---|
| 2026.09.04 | ₩79,661 | ₩79,928 | ₩78,694 | ₩79,167 | -0.62% | 111.3만 |
|---|
| 2026.09.03 | ₩78,573 | ₩80,208 | ₩78,286 | ₩79,608 | +1.32% | 80.6만 |
|---|
| 2026.09.02 | ₩77,886 | ₩80,809 | ₩76,552 | ₩78,754 | +1.11% | 61만 |
|---|
| 2026.09.01 | ₩77,392 | ₩78,006 | ₩76,378 | ₩77,219 | -0.22% | 105.6만 |
|---|
| 2026.08.31 | ₩76,738 | ₩78,453 | ₩75,177 | ₩77,259 | +0.68% | 98.2만 |
|---|
| 2026.08.28 | ₩80,609 | ₩81,650 | ₩77,045 | ₩77,219 | -4.21% | 58.5만 |
|---|
| 2026.08.27 | ₩81,089 | ₩82,504 | ₩80,689 | ₩80,742 | -0.43% | 52.4만 |
|---|
| 2026.08.26 | ₩81,443 | ₩82,477 | ₩79,795 | ₩81,229 | -0.26% | 100.1만 |
|---|
| 2026.08.25 | ₩82,611 | ₩82,744 | ₩80,836 | ₩81,423 | -1.44% | 80.4만 |
|---|
| 2026.08.24 | ₩79,768 | ₩82,731 | ₩79,367 | ₩81,610 | +2.31% | 125.5만 |
|---|
| 2026.08.21 | ₩78,740 | ₩80,075 | ₩78,513 | ₩79,835 | +1.39% | 59.6만 |
|---|
| 2026.08.20 | ₩78,673 | ₩79,454 | ₩76,164 | ₩78,633 | -0.05% | 94.6만 |
|---|
| 2026.08.19 | ₩81,423 | ₩81,690 | ₩77,926 | ₩79,261 | -2.66% | 93.9만 |
|---|
| 2026.08.18 | ₩79,795 | ₩80,662 | ₩78,754 | ₩80,168 | +0.47% | 61.9만 |
|---|
| 2026.08.17 | ₩78,353 | ₩79,608 | ₩77,292 | ₩79,454 | +1.41% | 52.9만 |
|---|
| 2026.08.14 | ₩76,965 | ₩78,607 | ₩75,657 | ₩78,500 | +1.99% | 35만 |
|---|
| 2026.08.13 | ₩78,126 | ₩78,380 | ₩77,005 | ₩77,486 | -0.82% | 59.5만 |
|---|
| 2026.08.12 | ₩78,860 | ₩80,575 | ₩76,979 | ₩77,299 | -1.98% | 101.1만 |
|---|
| 2026.08.11 | ₩79,074 | ₩79,101 | ₩76,592 | ₩78,447 | -0.79% | 127.8만 |
|---|
| 2026.08.10 | ₩79,928 | ₩81,396 | ₩78,100 | ₩79,301 | -0.78% | 62.1만 |
|---|
| 2026.08.07 | ₩80,315 | ₩82,430 | ₩79,714 | ₩80,689 | +0.47% | 69.6만 |
|---|
| 2026.08.06 | ₩79,194 | ₩82,557 | ₩78,887 | ₩80,435 | +1.57% | 167.9만 |
|---|
| 2026.08.05 | ₩81,423 | ₩83,171 | ₩76,698 | ₩79,674 | -2.15% | 172.4만 |
|---|
| 2026.08.04 | ₩78,180 | ₩81,796 | ₩76,792 | ₩81,556 | +4.32% | 252.8만 |
|---|
| 2026.08.03 | ₩73,202 | ₩79,701 | ₩70,372 | ₩77,459 | +5.82% | 284.1만 |
|---|
| 2026.07.31 | ₩72,201 | ₩74,490 | ₩70,866 | ₩73,148 | +1.31% | 66만 |
|---|
| 2026.07.30 | ₩70,786 | ₩73,148 | ₩70,399 | ₩72,001 | +1.72% | 64.8만 |
|---|
| 2026.07.29 | ₩72,054 | ₩72,735 | ₩69,665 | ₩70,693 | -1.89% | 85.4만 |
|---|
| 2026.07.28 | ₩70,533 | ₩72,227 | ₩69,398 | ₩71,747 | +1.72% | 72.7만 |
|---|
| 2026.07.27 | ₩71,280 | ₩74,456 | ₩70,112 | ₩70,379 | -1.26% | 140.8만 |
|---|
| 2026.07.24 | ₩70,933 | ₩71,680 | ₩69,051 | ₩70,666 | -0.38% | 36.9만 |
|---|
| 2026.07.23 | ₩69,705 | ₩71,320 | ₩68,851 | ₩70,479 | +1.11% | 65.6만 |
|---|
| 2026.07.22 | ₩72,081 | ₩72,421 | ₩70,426 | ₩70,533 | -2.15% | 44.8만 |
|---|
| 2026.07.21 | ₩69,705 | ₩73,242 | ₩69,351 | ₩72,508 | +4.02% | 63.7만 |
|---|
| 2026.07.20 | ₩70,132 | ₩71,333 | ₩68,584 | ₩68,958 | -1.67% | 58.1만 |
|---|
| 2026.07.17 | ₩66,355 | ₩72,201 | ₩66,142 | ₩71,000 | +7.00% | 81.8만 |
|---|
| 2026.07.16 | ₩70,840 | ₩71,921 | ₩66,742 | ₩67,877 | -4.18% | 86.7만 |
|---|
| 2026.07.15 | ₩68,758 | ₩71,053 | ₩67,917 | ₩70,946 | +3.18% | 50.1만 |
|---|
| 2026.07.14 | ₩68,544 | ₩69,638 | ₩67,089 | ₩69,038 | +0.72% | 75만 |
|---|
| 2026.07.13 | ₩68,024 | ₩68,104 | ₩66,142 | ₩67,890 | -0.20% | 60만 |
|---|
| 2026.07.10 | ₩68,918 | ₩69,078 | ₩66,075 | ₩68,184 | -1.07% | 62.4만 |
|---|
| 2026.07.09 | ₩67,970 | ₩69,745 | ₩66,769 | ₩69,638 | +2.45% | 99.9만 |
|---|
| 2026.07.08 | ₩67,743 | ₩68,224 | ₩64,754 | ₩67,797 | +0.08% | 111.8만 |
|---|
| 2026.07.07 | ₩67,063 | ₩69,905 | ₩66,495 | ₩67,957 | +1.33% | 201.2만 |
|---|
| 2026.07.06 | ₩66,155 | ₩68,584 | ₩66,008 | ₩66,742 | +0.89% | 74.8만 |
|---|
| 2026.07.02 | ₩65,074 | ₩67,009 | ₩63,326 | ₩66,489 | +2.17% | 85.4만 |
|---|
| 2026.07.01 | ₩68,417 | ₩69,185 | ₩64,247 | ₩65,074 | -4.89% | 112.5만 |
|---|
| 2026.06.30 | ₩68,718 | ₩69,919 | ₩67,196 | ₩67,730 | -1.44% | 201.7만 |
|---|
| 2026.06.29 | ₩67,249 | ₩68,144 | ₩65,915 | ₩67,863 | +0.91% | 157.3만 |
|---|
| 2026.06.26 | ₩65,394 | ₩67,330 | ₩64,687 | ₩66,836 | +2.20% | 663.6만 |
|---|
| 2026.06.25 | ₩62,979 | ₩67,470 | ₩62,979 | ₩65,555 | +4.09% | 276.7만 |
|---|
| 2026.06.24 | ₩64,967 | ₩66,649 | ₩62,465 | ₩63,753 | -1.87% | 297.3만 |
|---|
| 2026.06.23 | ₩60,069 | ₩65,114 | ₩60,069 | ₩64,861 | +7.98% | 198.2만 |
|---|
| 2026.06.22 | ₩60,403 | ₩64,754 | ₩60,390 | ₩61,337 | +1.55% | 251.7만 |
|---|
| 2026.06.18 | ₩60,069 | ₩61,017 | ₩59,015 | ₩60,190 | +0.20% | 245만 |
|---|
| 2026.06.17 | ₩56,786 | ₩59,989 | ₩56,346 | ₩59,869 | +5.43% | 150.6만 |
|---|
| 2026.06.16 | ₩56,733 | ₩58,748 | ₩54,651 | ₩56,786 | +0.09% | 345.4만 |
|---|
| 2026.06.15 | ₩62,245 | ₩62,725 | ₩55,278 | ₩56,533 | -9.18% | 279.1만 |
|---|
| 2026.06.12 | ₩53,070 | ₩63,206 | ₩52,049 | ₩61,564 | +16.01% | 614.6만 |
|---|
| 2026.06.11 | ₩60,069 | ₩60,746 | ₩53,710 | ₩53,864 | -10.33% | 510만 |
|---|
| 2026.06.10 | ₩47,658 | ₩49,927 | ₩47,658 | ₩49,379 | +3.61% | 127.2만 |
|---|
| 2026.06.09 | ₩46,203 | ₩48,338 | ₩45,643 | ₩48,192 | +4.30% | 183.5만 |
|---|
| 2026.06.08 | ₩47,311 | ₩47,765 | ₩44,642 | ₩44,882 | -5.13% | 83.4만 |
|---|
| 2026.06.05 | ₩47,298 | ₩48,138 | ₩44,949 | ₩46,323 | -2.06% | 107.6만 |
|---|
| 2026.06.04 | ₩48,045 | ₩50,727 | ₩47,324 | ₩47,364 | -1.42% | 112.7만 |
|---|
| 2026.06.03 | ₩47,244 | ₩48,385 | ₩46,577 | ₩48,085 | +1.78% | 69.6만 |
|---|
| 2026.06.02 | ₩49,780 | ₩50,087 | ₩47,271 | ₩47,404 | -4.77% | 181만 |
|---|
| 2026.06.01 | ₩52,622 | ₩52,929 | ₩49,179 | ₩50,060 | -4.87% | 69.5만 |
|---|
| 2026.05.29 | ₩54,251 | ₩54,631 | ₩52,075 | ₩52,809 | -2.66% | 74.8만 |
|---|
| 2026.05.28 | ₩55,358 | ₩55,378 | ₩53,897 | ₩54,251 | -2.00% | 30.3만 |
|---|
| 2026.05.27 | ₩56,947 | ₩57,374 | ₩55,132 | ₩55,265 | -2.95% | 51.9만 |
|---|
| 2026.05.26 | ₩56,106 | ₩56,846 | ₩54,357 | ₩56,760 | +1.17% | 53.9만 |
|---|
| 2026.05.22 | ₩57,133 | ₩57,451 | ₩55,292 | ₩55,438 | -2.97% | 63.2만 |
|---|
| 2026.05.21 | ₩55,505 | ₩57,347 | ₩54,451 | ₩56,386 | +1.59% | 91.8만 |
|---|
| 2026.05.20 | ₩54,131 | ₩56,573 | ₩53,784 | ₩55,866 | +3.21% | 63.9만 |
|---|
| 2026.05.19 | ₩52,783 | ₩53,730 | ₩51,488 | ₩53,610 | +1.57% | 63.6만 |
|---|
| 2026.05.18 | ₩55,172 | ₩55,759 | ₩51,755 | ₩52,889 | -4.14% | 51.1만 |
|---|
| 2026.05.15 | ₩56,333 | ₩57,320 | ₩54,811 | ₩55,172 | -2.06% | 50.1만 |
|---|
| 2026.05.14 | ₩58,201 | ₩58,681 | ₩56,092 | ₩57,494 | -1.22% | 56.3만 |
|---|
| 2026.05.13 | ₩56,373 | ₩60,243 | ₩54,611 | ₩58,134 | +3.12% | 121.3만 |
|---|
| 2026.05.12 | ₩54,251 | ₩57,761 | ₩53,090 | ₩56,453 | +4.06% | 113.7만 |
|---|
| 2026.05.11 | ₩55,158 | ₩56,052 | ₩52,509 | ₩52,836 | -4.21% | 70.5만 |
|---|
| 2026.05.08 | ₩55,458 | ₩57,260 | ₩53,410 | ₩54,384 | -1.94% | 60.6만 |
|---|
| 2026.05.07 | ₩54,831 | ₩55,152 | ₩52,769 | ₩53,770 | -1.94% | 46.1만 |
|---|
| 2026.05.06 | ₩56,026 | ₩56,493 | ₩54,397 | ₩54,985 | -1.86% | 37만 |
|---|
| 2026.05.05 | ₩55,772 | ₩57,375 | ₩54,337 | ₩55,492 | -0.50% | 44.8만 |
|---|
| 2026.05.04 | ₩55,665 | ₩56,273 | ₩54,926 | ₩55,532 | -0.24% | 53.9만 |
|---|
| 2026.05.01 | ₩55,065 | ₩58,148 | ₩53,463 | ₩55,652 | +1.07% | 54.2만 |
|---|
| 2026.04.30 | ₩56,519 | ₩58,041 | ₩54,304 | ₩55,025 | -2.64% | 82.2만 |
|---|
| 2026.04.29 | ₩57,013 | ₩58,508 | ₩56,052 | ₩56,586 | -0.75% | 49.2만 |
|---|
| 2026.04.28 | ₩59,843 | ₩60,470 | ₩57,080 | ₩57,360 | -4.15% | 62.1만 |
|---|
| 2026.04.27 | ₩59,389 | ₩62,525 | ₩59,189 | ₩59,923 | +0.90% | 63만 |
|---|
| 2026.04.24 | ₩58,722 | ₩59,433 | ₩57,734 | ₩59,055 | +0.57% | 66.7만 |
|---|
| 2026.04.23 | ₩59,416 | ₩60,083 | ₩57,734 | ₩58,575 | -1.42% | 47.3만 |
|---|
| 2026.04.22 | ₩61,978 | ₩62,632 | ₩58,908 | ₩59,309 | -4.31% | 74.4만 |
|---|
| 2026.04.21 | ₩62,231 | ₩62,231 | ₩59,896 | ₩61,244 | -1.59% | 78.2만 |
|---|
| 2026.04.20 | ₩63,713 | ₩64,260 | ₩61,925 | ₩61,938 | -2.79% | 49.2만 |
|---|
| 2026.04.17 | ₩61,324 | ₩64,767 | ₩60,757 | ₩64,207 | +4.70% | 138.4만 |
|---|
| 2026.04.16 | ₩58,508 | ₩61,124 | ₩56,906 | ₩60,510 | +3.42% | 148.8만 |
|---|
| 2026.04.15 | ₩59,496 | ₩59,976 | ₩56,802 | ₩58,655 | -1.41% | 86.6만 |
|---|
| 2026.04.14 | ₩58,695 | ₩60,530 | ₩58,508 | ₩59,856 | +1.98% | 77.1만 |
|---|
| 2026.04.13 | ₩60,296 | ₩60,870 | ₩57,300 | ₩58,495 | -2.99% | 113.5만 |
|---|
| 2026.04.10 | ₩61,351 | ₩61,804 | ₩59,589 | ₩60,483 | -1.41% | 112.5만 |
|---|
| 2026.04.09 | ₩57,294 | ₩61,698 | ₩57,227 | ₩60,844 | +6.20% | 227만 |
|---|
| 2026.04.08 | ₩58,895 | ₩59,616 | ₩56,560 | ₩57,294 | -2.72% | 120만 |
|---|
| 2026.04.07 | ₩51,728 | ₩57,854 | ₩51,728 | ₩57,600 | +11.35% | 305.5만 |
|---|
| 2026.04.06 | ₩51,702 | ₩53,944 | ₩51,702 | ₩51,969 | +0.52% | 70.6만 |
|---|
| 2026.04.02 | ₩49,473 | ₩51,882 | ₩49,326 | ₩51,822 | +4.75% | 81.1만 |
|---|
| 2026.04.01 | ₩52,249 | ₩53,383 | ₩50,127 | ₩50,434 | -3.47% | 84.1만 |
|---|
| 2026.03.31 | ₩48,739 | ₩52,516 | ₩48,623 | ₩52,316 | +7.34% | 220.1만 |
|---|
| 2026.03.30 | ₩51,101 | ₩52,342 | ₩47,511 | ₩48,832 | -4.44% | 200.4만 |
|---|
| 2026.03.27 | ₩52,436 | ₩52,836 | ₩50,340 | ₩51,822 | -1.17% | 134.8만 |
|---|
| 2026.03.26 | ₩47,591 | ₩54,211 | ₩47,558 | ₩52,436 | +10.18% | 345.9만 |
|---|
| 2026.03.25 | ₩45,049 | ₩49,012 | ₩45,049 | ₩47,418 | +5.26% | 642.1만 |
|---|
| 2026.03.24 | ₩41,212 | ₩41,799 | ₩39,197 | ₩41,572 | +0.87% | 120.9만 |
|---|
| 2026.03.23 | ₩38,996 | ₩41,832 | ₩38,649 | ₩41,118 | +5.44% | 88.8만 |
|---|
| 2026.03.20 | ₩40,331 | ₩40,491 | ₩38,196 | ₩38,743 | -3.94% | 86.3만 |
|---|
| 2026.03.19 | ₩36,167 | ₩42,380 | ₩35,660 | ₩40,104 | +10.89% | 493.5만 |
|---|
| 2026.03.18 | ₩37,088 | ₩37,415 | ₩35,633 | ₩36,367 | -1.94% | 105.5만 |
|---|
| 2026.03.17 | ₩36,621 | ₩37,642 | ₩36,434 | ₩37,088 | +1.28% | 71.7만 |
|---|
| 2026.03.16 | ₩37,221 | ₩38,583 | ₩36,454 | ₩36,554 | -1.79% | 85.7만 |
|---|
| 2026.03.13 | ₩38,956 | ₩40,117 | ₩36,628 | ₩37,061 | -4.86% | 112만 |
|---|
| 2026.03.12 | ₩40,384 | ₩41,345 | ₩38,409 | ₩38,449 | -4.79% | 76.3만 |
|---|
| 2026.03.11 | ₩39,824 | ₩41,279 | ₩39,684 | ₩40,972 | +2.88% | 88.5만 |
|---|
| 2026.03.10 | ₩39,664 | ₩41,078 | ₩39,577 | ₩40,358 | +1.75% | 97.7만 |
|---|
| 2026.03.09 | ₩38,543 | ₩40,438 | ₩37,115 | ₩39,677 | +2.94% | 57.5만 |
|---|
| 2026.03.06 | ₩38,276 | ₩40,064 | ₩37,302 | ₩39,290 | +2.65% | 56.4만 |
|---|
| 2026.03.05 | ₩39,944 | ₩40,298 | ₩38,182 | ₩39,090 | -2.14% | 75.5만 |
|---|
| 2026.03.04 | ₩38,156 | ₩40,878 | ₩37,328 | ₩40,011 | +4.86% | 95.8만 |
|---|
| 2026.03.03 | ₩38,262 | ₩39,303 | ₩37,382 | ₩38,369 | +0.28% | 65.8만 |
|---|
| 2026.03.02 | ₩38,489 | ₩39,744 | ₩37,862 | ₩39,370 | +2.29% | 66.6만 |
|---|
| 2026.02.27 | ₩38,930 | ₩40,091 | ₩38,583 | ₩39,624 | +1.78% | 75.4만 |
|---|
| 2026.02.26 | ₩39,423 | ₩39,744 | ₩38,062 | ₩39,530 | +0.27% | 73.1만 |
|---|
| 2026.02.25 | ₩37,849 | ₩39,504 | ₩37,342 | ₩39,077 | +3.24% | 91.2만 |
|---|
| 2026.02.24 | ₩36,941 | ₩38,703 | ₩36,861 | ₩37,795 | +2.31% | 87.1만 |
|---|
| 2026.02.23 | ₩34,459 | ₩36,688 | ₩34,419 | ₩36,634 | +6.31% | 59.7만 |
|---|
| 2026.02.20 | ₩34,619 | ₩35,173 | ₩33,752 | ₩34,726 | +0.31% | 59.8만 |
|---|
| 2026.02.19 | ₩34,819 | ₩35,540 | ₩33,765 | ₩34,913 | +0.27% | 103.6만 |
|---|
| 2026.02.18 | ₩34,686 | ₩35,627 | ₩33,845 | ₩35,193 | +1.46% | 44.5만 |
|---|
| 2026.02.17 | ₩35,446 | ₩35,927 | ₩34,379 | ₩34,873 | -1.62% | 67.5만 |
|---|
| 2026.02.13 | ₩36,367 | ₩37,435 | ₩35,607 | ₩35,660 | -1.94% | 43.6만 |
|---|
| 2026.02.12 | ₩37,769 | ₩38,169 | ₩35,633 | ₩36,247 | -4.03% | 45.8만 |
|---|
| 2026.02.11 | ₩37,448 | ₩37,588 | ₩35,273 | ₩37,382 | -0.18% | 62.6만 |
|---|
| 2026.02.10 | ₩37,822 | ₩38,589 | ₩37,168 | ₩37,275 | -1.45% | 35.7만 |
|---|
| 2026.02.09 | ₩39,263 | ₩39,263 | ₩37,355 | ₩37,475 | -4.55% | 58.7만 |
|---|
| 2026.02.06 | ₩36,634 | ₩40,331 | ₩36,200 | ₩39,263 | +7.18% | 126.3만 |
|---|
| 2026.02.05 | ₩37,592 | ₩37,795 | ₩35,727 | ₩36,020 | -4.18% | 111.8만 |
|---|
| 2026.02.04 | ₩37,235 | ₩37,935 | ₩35,827 | ₩37,128 | -0.29% | 93.9만 |
|---|
| 2026.02.03 | ₩37,902 | ₩38,436 | ₩36,281 | ₩36,834 | -2.82% | 66.9만 |
|---|
| 2026.02.02 | ₩35,113 | ₩37,782 | ₩34,606 | ₩37,595 | +7.07% | 85.1만 |
|---|
| 2026.01.30 | ₩33,832 | ₩35,874 | ₩33,658 | ₩35,300 | +4.34% | 167.3만 |
|---|
| 2026.01.29 | ₩33,698 | ₩34,365 | ₩33,224 | ₩34,259 | +1.66% | 110.6만 |
|---|
| 2026.01.28 | ₩34,886 | ₩34,886 | ₩33,818 | ₩33,872 | -2.91% | 49만 |
|---|
| 2026.01.27 | ₩34,526 | ₩34,979 | ₩34,099 | ₩34,913 | +1.12% | 64.2만 |
|---|
| 2026.01.26 | ₩34,192 | ₩34,979 | ₩33,952 | ₩34,526 | +0.98% | 70.5만 |
|---|
| 2026.01.23 | ₩36,020 | ₩36,114 | ₩33,952 | ₩34,405 | -4.48% | 70.6만 |
|---|
| 2026.01.22 | ₩37,008 | ₩38,289 | ₩36,020 | ₩36,074 | -2.52% | 146.7만 |
|---|
| 2026.01.21 | ₩36,100 | ₩38,036 | ₩35,967 | ₩36,307 | +0.57% | 107.3만 |
|---|
| 2026.01.20 | ₩35,013 | ₩36,594 | ₩34,032 | ₩36,100 | +3.11% | 101.2만 |
|---|
| 2026.01.16 | ₩33,818 | ₩36,652 | ₩33,124 | ₩35,647 | +5.41% | 124만 |
|---|
| 2026.01.15 | ₩34,953 | ₩34,953 | ₩32,417 | ₩33,591 | -3.89% | 125.2만 |
|---|
| 2026.01.14 | ₩34,272 | ₩36,594 | ₩33,218 | ₩34,766 | +1.44% | 114만 |
|---|
| 2026.01.13 | ₩33,365 | ₩35,326 | ₩33,244 | ₩34,365 | +3.00% | 103.4만 |
|---|
| 2026.01.12 | ₩34,365 | ₩34,699 | ₩31,032 | ₩33,405 | -2.80% | 137.3만 |
|---|
| 2026.01.09 | ₩31,469 | ₩40,011 | ₩31,058 | ₩34,699 | +10.26% | 578.7만 |
|---|
| 2026.01.08 | ₩22,341 | ₩34,152 | ₩21,874 | ₩31,029 | +38.89% | 948.7만 |
|---|
| 2026.01.07 | ₩20,206 | ₩20,900 | ₩19,859 | ₩20,646 | +2.18% | 77.5만 |
|---|
| 2026.01.06 | ₩20,192 | ₩20,392 | ₩19,732 | ₩20,206 | +0.07% | 50.5만 |
|---|
| 2026.01.05 | ₩20,940 | ₩20,940 | ₩19,899 | ₩20,299 | -3.06% | 46.3만 |
|---|
| 2026.01.02 | ₩20,686 | ₩21,066 | ₩20,099 | ₩20,739 | +0.26% | 49.1만 |
|---|
| 2025.12.31 | ₩20,726 | ₩21,353 | ₩20,206 | ₩20,553 | -0.84% | 53.9만 |
|---|
| 2025.12.30 | ₩21,260 | ₩21,467 | ₩20,459 | ₩20,753 | -2.39% | 32.6만 |
|---|
| 2025.12.29 | ₩21,754 | ₩21,874 | ₩21,206 | ₩21,273 | -2.21% | 37.9만 |
|---|
| 2025.12.26 | ₩22,301 | ₩22,301 | ₩21,193 | ₩21,754 | -2.45% | 51.1만 |
|---|
| 2025.12.24 | ₩22,247 | ₩22,488 | ₩21,981 | ₩22,328 | +0.36% | 35만 |
|---|
| 2025.12.23 | ₩23,809 | ₩23,862 | ₩21,987 | ₩22,061 | -7.34% | 89만 |
|---|
| 2025.12.22 | ₩22,394 | ₩24,089 | ₩22,035 | ₩23,929 | +6.85% | 49.5만 |
|---|
| 2025.12.19 | ₩22,301 | ₩22,888 | ₩22,161 | ₩22,514 | +0.96% | 122.3만 |
|---|
| 2025.12.18 | ₩21,594 | ₩22,554 | ₩21,046 | ₩22,261 | +3.09% | 80.4만 |
|---|
| 2025.12.17 | ₩22,621 | ₩23,462 | ₩20,966 | ₩21,380 | -5.49% | 120만 |
|---|
| 2025.12.16 | ₩22,795 | ₩23,195 | ₩21,834 | ₩22,568 | -1.00% | 110.2만 |
|---|
| 2025.12.15 | ₩22,928 | ₩23,275 | ₩22,381 | ₩22,915 | -0.06% | 127.6만 |
|---|
| 2025.12.12 | ₩24,957 | ₩25,103 | ₩22,181 | ₩22,501 | -9.84% | 140.8만 |
|---|
| 2025.12.11 | ₩26,678 | ₩26,959 | ₩24,203 | ₩25,050 | -6.10% | 118.7만 |
|---|
| 2025.12.10 | ₩26,038 | ₩27,319 | ₩25,744 | ₩26,918 | +3.38% | 109.5만 |
|---|
| 2025.12.09 | ₩27,239 | ₩27,239 | ₩23,102 | ₩26,011 | -4.51% | 141.8만 |
|---|
| 2025.12.08 | ₩29,254 | ₩29,454 | ₩27,346 | ₩27,386 | -6.39% | 42.4만 |
|---|
| 2025.12.05 | ₩28,600 | ₩29,174 | ₩27,999 | ₩29,107 | +1.77% | 52.3만 |
|---|
| 2025.12.04 | ₩27,986 | ₩29,080 | ₩27,452 | ₩28,560 | +2.05% | 49.5만 |
|---|
| 2025.12.03 | ₩27,439 | ₩28,053 | ₩26,985 | ₩28,026 | +2.14% | 35.9만 |
|---|
| 2025.12.02 | ₩26,585 | ₩27,626 | ₩26,585 | ₩27,439 | +3.21% | 53.6만 |
|---|
| 2025.12.01 | ₩28,653 | ₩28,653 | ₩26,124 | ₩26,491 | -7.55% | 49.6만 |
|---|
| 2025.11.28 | ₩29,254 | ₩29,548 | ₩28,493 | ₩28,827 | -1.46% | 25.3만 |
|---|
| 2025.11.26 | ₩29,000 | ₩29,301 | ₩28,093 | ₩28,974 | -0.09% | 67.8만 |
|---|
| 2025.11.25 | ₩29,094 | ₩29,961 | ₩28,760 | ₩28,960 | -0.46% | 95.1만 |
|---|
| 2025.11.24 | ₩29,027 | ₩30,495 | ₩28,875 | ₩29,054 | +0.09% | 44.7만 |
|---|
| 2025.11.21 | ₩28,240 | ₩29,427 | ₩27,185 | ₩29,027 | +2.79% | 34.9만 |
|---|
| 2025.11.20 | ₩29,988 | ₩31,109 | ₩28,320 | ₩28,387 | -5.34% | 35.2만 |
|---|
| 2025.11.19 | ₩30,095 | ₩31,002 | ₩29,374 | ₩29,494 | -2.00% | 44만 |
|---|
| 2025.11.18 | ₩28,880 | ₩30,295 | ₩28,560 | ₩30,148 | +4.39% | 64.7만 |
|---|
| 2025.11.17 | ₩29,321 | ₩29,841 | ₩28,400 | ₩29,040 | -0.96% | 84.4만 |
|---|
| 2025.11.14 | ₩26,531 | ₩29,788 | ₩26,478 | ₩29,454 | +11.02% | 56.6만 |
|---|
| 2025.11.13 | ₩27,105 | ₩28,787 | ₩26,605 | ₩27,052 | -0.20% | 46만 |
|---|
| 2025.11.12 | ₩26,692 | ₩27,519 | ₩26,198 | ₩27,092 | +1.50% | 42.5만 |
|---|
| 2025.11.11 | ₩25,057 | ₩26,305 | ₩24,850 | ₩26,211 | +4.61% | 48.5만 |
|---|
| 2025.11.10 | ₩23,782 | ₩25,297 | ₩23,782 | ₩24,970 | +4.99% | 57.6만 |
|---|
| 2025.11.07 | ₩24,556 | ₩24,556 | ₩22,421 | ₩23,529 | -4.18% | 57.8만 |
|---|
| 2025.11.06 | ₩24,476 | ₩24,770 | ₩23,769 | ₩24,423 | -0.22% | 52.4만 |
|---|
| 2025.11.05 | ₩25,357 | ₩25,502 | ₩23,715 | ₩24,690 | -2.63% | 26.5만 |
|---|
| 2025.11.04 | ₩25,811 | ₩26,999 | ₩24,837 | ₩25,370 | -1.71% | 100.4만 |
|---|
| 2025.11.03 | ₩31,029 | ₩31,109 | ₩24,463 | ₩26,692 | -13.98% | 270.5만 |
|---|
| 2025.10.31 | ₩31,870 | ₩32,884 | ₩31,256 | ₩31,256 | -1.93% | 38.8만 |
|---|
| 2025.10.30 | ₩30,028 | ₩32,070 | ₩29,761 | ₩31,990 | +6.53% | 47.2만 |
|---|
| 2025.10.29 | ₩28,707 | ₩30,535 | ₩28,400 | ₩30,228 | +5.30% | 73.3만 |
|---|
| 2025.10.28 | ₩28,467 | ₩28,934 | ₩27,813 | ₩28,760 | +1.03% | 23.4만 |
|---|
| 2025.10.27 | ₩27,572 | ₩29,198 | ₩27,572 | ₩28,560 | +3.58% | 31.1만 |
|---|
| 2025.10.24 | ₩27,693 | ₩27,786 | ₩27,119 | ₩27,506 | -0.67% | 37.1만 |
|---|
| 2025.10.23 | ₩27,386 | ₩28,220 | ₩27,039 | ₩27,426 | +0.15% | 60만 |
|---|
| 2025.10.22 | ₩28,280 | ₩28,280 | ₩26,825 | ₩27,346 | -3.30% | 31.1만 |
|---|
| 2025.10.21 | ₩29,387 | ₩29,541 | ₩27,933 | ₩28,280 | -3.77% | 43.6만 |
|---|
| 2025.10.20 | ₩29,040 | ₩29,841 | ₩28,293 | ₩29,521 | +1.65% | 43만 |
|---|
| 2025.10.17 | ₩28,573 | ₩29,347 | ₩28,133 | ₩28,573 | 0.00% | 48.5만 |
|---|
| 2025.10.16 | ₩29,201 | ₩29,920 | ₩28,760 | ₩29,027 | -0.59% | 43.3만 |
|---|
| 2025.10.15 | ₩26,945 | ₩29,027 | ₩26,945 | ₩29,000 | +7.63% | 51.5만 |
|---|
| 2025.10.14 | ₩27,399 | ₩27,399 | ₩26,658 | ₩26,825 | -2.09% | 30.8만 |
|---|
| 2025.10.13 | ₩28,266 | ₩28,400 | ₩27,225 | ₩27,599 | -2.36% | 51만 |
|---|
| 2025.10.10 | ₩28,387 | ₩28,440 | ₩27,479 | ₩27,786 | -2.12% | 54.7만 |
|---|