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 | ₩54,707 | ₩56,122 | ₩53,760 | ₩54,680 | -0.05% | 100.3만 |
| 2026.10.08 | ₩54,574 | ₩54,574 | ₩52,372 | ₩54,213 | -0.66% | 165.2만 |
| 2026.10.07 | ₩55,534 | ₩56,548 | ₩54,760 | ₩55,187 | -0.62% | 146.1만 |
| 2026.10.06 | ₩60,551 | ₩60,852 | ₩55,001 | ₩56,562 | -6.59% | 233.3만 |
| 2026.10.05 | ₩62,633 | ₩62,633 | ₩60,351 | ₩60,672 | -3.13% | 82.2만 |
| 2026.10.02 | ₩63,220 | ₩63,287 | ₩61,272 | ₩62,673 | -0.87% | 112.3만 |
| 2026.10.01 | ₩61,766 | ₩63,013 | ₩60,978 | ₩61,659 | -0.17% | 94.5만 |
| 2026.09.30 | ₩62,686 | ₩62,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,165 |
| -2.43% |
| 80만 |
| 2026.09.29 | ₩61,392 | ₩62,540 | ₩60,585 | ₩62,059 | +1.09% | 125.6만 |
|---|
| 2026.09.28 | ₩59,217 | ₩62,580 | ₩58,964 | ₩61,392 | +3.67% | 128.5만 |
|---|
| 2026.09.25 | ₩60,765 | ₩61,072 | ₩58,944 | ₩59,711 | -1.73% | 96.4만 |
|---|
| 2026.09.24 | ₩61,245 | ₩62,066 | ₩59,791 | ₩60,271 | -1.59% | 74.9만 |
|---|
| 2026.09.23 | ₩63,834 | ₩64,087 | ₩60,925 | ₩61,499 | -3.66% | 155.1만 |
|---|
| 2026.09.22 | ₩65,475 | ₩65,555 | ₩63,647 | ₩64,301 | -1.79% | 121.3만 |
|---|
| 2026.09.21 | ₩65,982 | ₩66,069 | ₩64,021 | ₩65,208 | -1.17% | 228.1만 |
|---|
| 2026.09.18 | ₩66,916 | ₩68,311 | ₩65,635 | ₩65,982 | -1.40% | 600.6만 |
|---|
| 2026.09.17 | ₩66,156 | ₩69,158 | ₩65,809 | ₩67,036 | +1.33% | 196.4만 |
|---|
| 2026.09.16 | ₩71,653 | ₩72,220 | ₩64,608 | ₩65,542 | -8.53% | 291.5만 |
|---|
| 2026.09.15 | ₩72,480 | ₩72,720 | ₩70,692 | ₩71,199 | -1.77% | 86.7만 |
|---|
| 2026.09.14 | ₩73,388 | ₩74,495 | ₩72,060 | ₩72,627 | -1.04% | 85.8만 |
|---|
| 2026.09.11 | ₩76,056 | ₩76,056 | ₩72,213 | ₩72,480 | -4.70% | 99.6만 |
|---|
| 2026.09.10 | ₩76,256 | ₩77,150 | ₩74,789 | ₩75,029 | -1.61% | 77만 |
|---|
| 2026.09.09 | ₩78,792 | ₩80,006 | ₩76,443 | ₩76,657 | -2.71% | 129.4만 |
|---|
| 2026.09.08 | ₩78,391 | ₩79,926 | ₩77,711 | ₩79,219 | +1.06% | 132.6만 |
|---|
| 2026.09.04 | ₩79,646 | ₩79,912 | ₩78,678 | ₩79,152 | -0.62% | 111.3만 |
|---|
| 2026.09.03 | ₩78,558 | ₩80,193 | ₩78,271 | ₩79,592 | +1.32% | 80.6만 |
|---|
| 2026.09.02 | ₩77,871 | ₩80,793 | ₩76,537 | ₩78,738 | +1.11% | 61만 |
|---|
| 2026.09.01 | ₩77,377 | ₩77,991 | ₩76,363 | ₩77,204 | -0.22% | 105.6만 |
|---|
| 2026.08.31 | ₩76,723 | ₩78,438 | ₩75,162 | ₩77,244 | +0.68% | 98.2만 |
|---|
| 2026.08.28 | ₩80,593 | ₩81,634 | ₩77,030 | ₩77,204 | -4.21% | 58.5만 |
|---|
| 2026.08.27 | ₩81,073 | ₩82,488 | ₩80,673 | ₩80,726 | -0.43% | 52.4만 |
|---|
| 2026.08.26 | ₩81,427 | ₩82,461 | ₩79,779 | ₩81,213 | -0.26% | 100.1만 |
|---|
| 2026.08.25 | ₩82,594 | ₩82,728 | ₩80,820 | ₩81,407 | -1.44% | 80.4만 |
|---|
| 2026.08.24 | ₩79,752 | ₩82,714 | ₩79,352 | ₩81,594 | +2.31% | 125.5만 |
|---|
| 2026.08.21 | ₩78,725 | ₩80,059 | ₩78,498 | ₩79,819 | +1.39% | 59.6만 |
|---|
| 2026.08.20 | ₩78,658 | ₩79,439 | ₩76,150 | ₩78,618 | -0.05% | 94.6만 |
|---|
| 2026.08.19 | ₩81,407 | ₩81,674 | ₩77,911 | ₩79,245 | -2.66% | 93.9만 |
|---|
| 2026.08.18 | ₩79,779 | ₩80,646 | ₩78,738 | ₩80,153 | +0.47% | 61.9만 |
|---|
| 2026.08.17 | ₩78,338 | ₩79,592 | ₩77,277 | ₩79,439 | +1.41% | 52.9만 |
|---|
| 2026.08.14 | ₩76,950 | ₩78,591 | ₩75,643 | ₩78,485 | +1.99% | 35만 |
|---|
| 2026.08.13 | ₩78,111 | ₩78,365 | ₩76,990 | ₩77,471 | -0.82% | 59.5만 |
|---|
| 2026.08.12 | ₩78,845 | ₩80,560 | ₩76,964 | ₩77,284 | -1.98% | 101.1만 |
|---|
| 2026.08.11 | ₩79,058 | ₩79,085 | ₩76,577 | ₩78,431 | -0.79% | 127.8만 |
|---|
| 2026.08.10 | ₩79,912 | ₩81,380 | ₩78,084 | ₩79,285 | -0.78% | 62.1만 |
|---|
| 2026.08.07 | ₩80,299 | ₩82,414 | ₩79,699 | ₩80,673 | +0.47% | 69.6만 |
|---|
| 2026.08.06 | ₩79,179 | ₩82,541 | ₩78,872 | ₩80,419 | +1.57% | 167.9만 |
|---|
| 2026.08.05 | ₩81,407 | ₩83,155 | ₩76,683 | ₩79,659 | -2.15% | 172.4만 |
|---|
| 2026.08.04 | ₩78,164 | ₩81,780 | ₩76,777 | ₩81,540 | +4.32% | 252.8만 |
|---|
| 2026.08.03 | ₩73,187 | ₩79,686 | ₩70,359 | ₩77,444 | +5.82% | 284.1만 |
|---|
| 2026.07.31 | ₩72,187 | ₩74,475 | ₩70,852 | ₩73,134 | +1.31% | 66만 |
|---|
| 2026.07.30 | ₩70,772 | ₩73,134 | ₩70,385 | ₩71,987 | +1.72% | 64.8만 |
|---|
| 2026.07.29 | ₩72,040 | ₩72,720 | ₩69,652 | ₩70,679 | -1.89% | 85.4만 |
|---|
| 2026.07.28 | ₩70,519 | ₩72,213 | ₩69,385 | ₩71,733 | +1.72% | 72.7만 |
|---|
| 2026.07.27 | ₩71,266 | ₩74,442 | ₩70,099 | ₩70,365 | -1.26% | 140.8만 |
|---|
| 2026.07.24 | ₩70,919 | ₩71,666 | ₩69,038 | ₩70,652 | -0.38% | 36.9만 |
|---|
| 2026.07.23 | ₩69,692 | ₩71,306 | ₩68,838 | ₩70,465 | +1.11% | 65.6만 |
|---|
| 2026.07.22 | ₩72,067 | ₩72,407 | ₩70,412 | ₩70,519 | -2.15% | 44.8만 |
|---|
| 2026.07.21 | ₩69,692 | ₩73,227 | ₩69,338 | ₩72,494 | +4.02% | 63.7만 |
|---|
| 2026.07.20 | ₩70,119 | ₩71,319 | ₩68,571 | ₩68,944 | -1.67% | 58.1만 |
|---|
| 2026.07.17 | ₩66,342 | ₩72,187 | ₩66,129 | ₩70,986 | +7.00% | 81.8만 |
|---|
| 2026.07.16 | ₩70,826 | ₩71,907 | ₩66,729 | ₩67,864 | -4.18% | 86.7만 |
|---|
| 2026.07.15 | ₩68,744 | ₩71,039 | ₩67,904 | ₩70,932 | +3.18% | 50.1만 |
|---|
| 2026.07.14 | ₩68,531 | ₩69,625 | ₩67,076 | ₩69,024 | +0.72% | 75만 |
|---|
| 2026.07.13 | ₩68,010 | ₩68,090 | ₩66,129 | ₩67,877 | -0.20% | 60만 |
|---|
| 2026.07.10 | ₩68,904 | ₩69,064 | ₩66,062 | ₩68,170 | -1.07% | 62.4만 |
|---|
| 2026.07.09 | ₩67,957 | ₩69,732 | ₩66,756 | ₩69,625 | +2.45% | 99.9만 |
|---|
| 2026.07.08 | ₩67,730 | ₩68,210 | ₩64,741 | ₩67,783 | +0.08% | 111.8만 |
|---|
| 2026.07.07 | ₩67,050 | ₩69,892 | ₩66,482 | ₩67,944 | +1.33% | 201.2만 |
|---|
| 2026.07.06 | ₩66,142 | ₩68,571 | ₩65,995 | ₩66,729 | +0.89% | 74.8만 |
|---|
| 2026.07.02 | ₩65,061 | ₩66,996 | ₩63,313 | ₩66,476 | +2.17% | 85.4만 |
|---|
| 2026.07.01 | ₩68,404 | ₩69,171 | ₩64,234 | ₩65,061 | -4.89% | 112.5만 |
|---|
| 2026.06.30 | ₩68,704 | ₩69,905 | ₩67,183 | ₩67,717 | -1.44% | 201.7만 |
|---|
| 2026.06.29 | ₩67,236 | ₩68,130 | ₩65,902 | ₩67,850 | +0.91% | 157.3만 |
|---|
| 2026.06.26 | ₩65,382 | ₩67,316 | ₩64,674 | ₩66,823 | +2.20% | 663.6만 |
|---|
| 2026.06.25 | ₩62,967 | ₩67,457 | ₩62,967 | ₩65,542 | +4.09% | 276.7만 |
|---|
| 2026.06.24 | ₩64,955 | ₩66,636 | ₩62,453 | ₩63,740 | -1.87% | 297.3만 |
|---|
| 2026.06.23 | ₩60,058 | ₩65,101 | ₩60,058 | ₩64,848 | +7.98% | 198.2만 |
|---|
| 2026.06.22 | ₩60,391 | ₩64,741 | ₩60,378 | ₩61,325 | +1.55% | 251.7만 |
|---|
| 2026.06.18 | ₩60,058 | ₩61,005 | ₩59,004 | ₩60,178 | +0.20% | 245만 |
|---|
| 2026.06.17 | ₩56,775 | ₩59,978 | ₩56,335 | ₩59,858 | +5.43% | 150.6만 |
|---|
| 2026.06.16 | ₩56,722 | ₩58,737 | ₩54,640 | ₩56,775 | +0.09% | 345.4만 |
|---|
| 2026.06.15 | ₩62,233 | ₩62,713 | ₩55,268 | ₩56,522 | -9.18% | 279.1만 |
|---|
| 2026.06.12 | ₩53,059 | ₩63,193 | ₩52,038 | ₩61,552 | +16.01% | 614.6만 |
|---|
| 2026.06.11 | ₩60,058 | ₩60,734 | ₩53,700 | ₩53,853 | -10.33% | 510만 |
|---|
| 2026.06.10 | ₩47,649 | ₩49,917 | ₩47,649 | ₩49,370 | +3.61% | 127.2만 |
|---|
| 2026.06.09 | ₩46,194 | ₩48,329 | ₩45,634 | ₩48,182 | +4.30% | 183.5만 |
|---|
| 2026.06.08 | ₩47,302 | ₩47,755 | ₩44,633 | ₩44,873 | -5.13% | 83.4만 |
|---|
| 2026.06.05 | ₩47,288 | ₩48,129 | ₩44,940 | ₩46,314 | -2.06% | 107.6만 |
|---|
| 2026.06.04 | ₩48,036 | ₩50,718 | ₩47,315 | ₩47,355 | -1.42% | 112.7만 |
|---|
| 2026.06.03 | ₩47,235 | ₩48,376 | ₩46,568 | ₩48,076 | +1.78% | 69.6만 |
|---|
| 2026.06.02 | ₩49,770 | ₩50,077 | ₩47,262 | ₩47,395 | -4.77% | 181만 |
|---|
| 2026.06.01 | ₩52,612 | ₩52,919 | ₩49,170 | ₩50,050 | -4.87% | 69.5만 |
|---|
| 2026.05.29 | ₩54,240 | ₩54,620 | ₩52,065 | ₩52,799 | -2.66% | 74.8만 |
|---|
| 2026.05.28 | ₩55,348 | ₩55,368 | ₩53,887 | ₩54,240 | -2.00% | 30.3만 |
|---|
| 2026.05.27 | ₩56,935 | ₩57,362 | ₩55,121 | ₩55,254 | -2.95% | 51.9만 |
|---|
| 2026.05.26 | ₩56,095 | ₩56,835 | ₩54,347 | ₩56,749 | +1.17% | 53.9만 |
|---|
| 2026.05.22 | ₩57,122 | ₩57,440 | ₩55,281 | ₩55,428 | -2.97% | 63.2만 |
|---|
| 2026.05.21 | ₩55,494 | ₩57,336 | ₩54,440 | ₩56,375 | +1.59% | 91.8만 |
|---|
| 2026.05.20 | ₩54,120 | ₩56,562 | ₩53,773 | ₩55,855 | +3.21% | 63.9만 |
|---|
| 2026.05.19 | ₩52,772 | ₩53,720 | ₩51,478 | ₩53,600 | +1.57% | 63.6만 |
|---|
| 2026.05.18 | ₩55,161 | ₩55,748 | ₩51,745 | ₩52,879 | -4.14% | 51.1만 |
|---|
| 2026.05.15 | ₩56,322 | ₩57,309 | ₩54,801 | ₩55,161 | -2.06% | 50.1만 |
|---|
| 2026.05.14 | ₩58,190 | ₩58,670 | ₩56,081 | ₩57,483 | -1.22% | 56.3만 |
|---|
| 2026.05.13 | ₩56,362 | ₩60,231 | ₩54,600 | ₩58,123 | +3.12% | 121.3만 |
|---|
| 2026.05.12 | ₩54,240 | ₩57,749 | ₩53,079 | ₩56,442 | +4.06% | 113.7만 |
|---|
| 2026.05.11 | ₩55,147 | ₩56,041 | ₩52,499 | ₩52,826 | -4.21% | 70.5만 |
|---|
| 2026.05.08 | ₩55,448 | ₩57,249 | ₩53,399 | ₩54,374 | -1.94% | 60.6만 |
|---|
| 2026.05.07 | ₩54,821 | ₩55,141 | ₩52,759 | ₩53,760 | -1.94% | 46.1만 |
|---|
| 2026.05.06 | ₩56,015 | ₩56,482 | ₩54,387 | ₩54,974 | -1.86% | 37만 |
|---|
| 2026.05.05 | ₩55,761 | ₩57,364 | ₩54,327 | ₩55,481 | -0.50% | 44.8만 |
|---|
| 2026.05.04 | ₩55,654 | ₩56,262 | ₩54,915 | ₩55,521 | -0.24% | 53.9만 |
|---|
| 2026.05.01 | ₩55,054 | ₩58,136 | ₩53,453 | ₩55,641 | +1.07% | 54.2만 |
|---|
| 2026.04.30 | ₩56,508 | ₩58,030 | ₩54,293 | ₩55,014 | -2.64% | 82.2만 |
|---|
| 2026.04.29 | ₩57,002 | ₩58,497 | ₩56,041 | ₩56,575 | -0.75% | 49.2만 |
|---|
| 2026.04.28 | ₩59,831 | ₩60,458 | ₩57,069 | ₩57,349 | -4.15% | 62.1만 |
|---|
| 2026.04.27 | ₩59,377 | ₩62,513 | ₩59,177 | ₩59,911 | +0.90% | 63만 |
|---|
| 2026.04.24 | ₩58,710 | ₩59,421 | ₩57,723 | ₩59,044 | +0.57% | 66.7만 |
|---|
| 2026.04.23 | ₩59,404 | ₩60,071 | ₩57,723 | ₩58,563 | -1.42% | 47.3만 |
|---|
| 2026.04.22 | ₩61,966 | ₩62,620 | ₩58,897 | ₩59,297 | -4.31% | 74.4만 |
|---|
| 2026.04.21 | ₩62,219 | ₩62,219 | ₩59,884 | ₩61,232 | -1.59% | 78.2만 |
|---|
| 2026.04.20 | ₩63,700 | ₩64,248 | ₩61,912 | ₩61,926 | -2.79% | 49.2만 |
|---|
| 2026.04.17 | ₩61,312 | ₩64,755 | ₩60,745 | ₩64,194 | +4.70% | 138.4만 |
|---|
| 2026.04.16 | ₩58,497 | ₩61,112 | ₩56,895 | ₩60,498 | +3.42% | 148.8만 |
|---|
| 2026.04.15 | ₩59,484 | ₩59,964 | ₩56,791 | ₩58,643 | -1.41% | 86.6만 |
|---|
| 2026.04.14 | ₩58,683 | ₩60,518 | ₩58,497 | ₩59,844 | +1.98% | 77.1만 |
|---|
| 2026.04.13 | ₩60,285 | ₩60,858 | ₩57,289 | ₩58,483 | -2.99% | 113.5만 |
|---|
| 2026.04.10 | ₩61,339 | ₩61,792 | ₩59,577 | ₩60,471 | -1.41% | 112.5만 |
|---|
| 2026.04.09 | ₩57,282 | ₩61,686 | ₩57,216 | ₩60,832 | +6.20% | 227만 |
|---|
| 2026.04.08 | ₩58,884 | ₩59,604 | ₩56,548 | ₩57,282 | -2.72% | 120만 |
|---|
| 2026.04.07 | ₩51,718 | ₩57,843 | ₩51,718 | ₩57,589 | +11.35% | 305.5만 |
|---|
| 2026.04.06 | ₩51,692 | ₩53,933 | ₩51,692 | ₩51,958 | +0.52% | 70.6만 |
|---|
| 2026.04.02 | ₩49,463 | ₩51,872 | ₩49,316 | ₩51,812 | +4.75% | 81.1만 |
|---|
| 2026.04.01 | ₩52,239 | ₩53,373 | ₩50,117 | ₩50,424 | -3.47% | 84.1만 |
|---|
| 2026.03.31 | ₩48,729 | ₩52,505 | ₩48,613 | ₩52,305 | +7.34% | 220.1만 |
|---|
| 2026.03.30 | ₩51,091 | ₩52,332 | ₩47,502 | ₩48,823 | -4.44% | 200.4만 |
|---|
| 2026.03.27 | ₩52,425 | ₩52,826 | ₩50,331 | ₩51,812 | -1.17% | 134.8만 |
|---|
| 2026.03.26 | ₩47,582 | ₩54,200 | ₩47,548 | ₩52,425 | +10.18% | 345.9만 |
|---|
| 2026.03.25 | ₩45,040 | ₩49,003 | ₩45,040 | ₩47,408 | +5.26% | 642.1만 |
|---|
| 2026.03.24 | ₩41,204 | ₩41,791 | ₩39,189 | ₩41,564 | +0.87% | 120.9만 |
|---|
| 2026.03.23 | ₩38,989 | ₩41,824 | ₩38,642 | ₩41,110 | +5.44% | 88.8만 |
|---|
| 2026.03.20 | ₩40,323 | ₩40,483 | ₩38,188 | ₩38,735 | -3.94% | 86.3만 |
|---|
| 2026.03.19 | ₩36,160 | ₩42,371 | ₩35,653 | ₩40,096 | +10.89% | 493.5만 |
|---|
| 2026.03.18 | ₩37,081 | ₩37,408 | ₩35,626 | ₩36,360 | -1.94% | 105.5만 |
|---|
| 2026.03.17 | ₩36,614 | ₩37,634 | ₩36,427 | ₩37,081 | +1.28% | 71.7만 |
|---|
| 2026.03.16 | ₩37,214 | ₩38,575 | ₩36,447 | ₩36,547 | -1.79% | 85.7만 |
|---|
| 2026.03.13 | ₩38,949 | ₩40,110 | ₩36,620 | ₩37,054 | -4.86% | 112만 |
|---|
| 2026.03.12 | ₩40,377 | ₩41,337 | ₩38,402 | ₩38,442 | -4.79% | 76.3만 |
|---|
| 2026.03.11 | ₩39,816 | ₩41,271 | ₩39,676 | ₩40,964 | +2.88% | 88.5만 |
|---|
| 2026.03.10 | ₩39,656 | ₩41,070 | ₩39,569 | ₩40,350 | +1.75% | 97.7만 |
|---|
| 2026.03.09 | ₩38,535 | ₩40,430 | ₩37,107 | ₩39,669 | +2.94% | 57.5만 |
|---|
| 2026.03.06 | ₩38,268 | ₩40,056 | ₩37,294 | ₩39,282 | +2.65% | 56.4만 |
|---|
| 2026.03.05 | ₩39,936 | ₩40,290 | ₩38,175 | ₩39,082 | -2.14% | 75.5만 |
|---|
| 2026.03.04 | ₩38,148 | ₩40,870 | ₩37,321 | ₩40,003 | +4.86% | 95.8만 |
|---|
| 2026.03.03 | ₩38,255 | ₩39,296 | ₩37,374 | ₩38,362 | +0.28% | 65.8만 |
|---|
| 2026.03.02 | ₩38,482 | ₩39,736 | ₩37,855 | ₩39,362 | +2.29% | 66.6만 |
|---|
| 2026.02.27 | ₩38,922 | ₩40,083 | ₩38,575 | ₩39,616 | +1.78% | 75.4만 |
|---|
| 2026.02.26 | ₩39,416 | ₩39,736 | ₩38,055 | ₩39,523 | +0.27% | 73.1만 |
|---|
| 2026.02.25 | ₩37,841 | ₩39,496 | ₩37,334 | ₩39,069 | +3.24% | 91.2만 |
|---|
| 2026.02.24 | ₩36,934 | ₩38,695 | ₩36,854 | ₩37,788 | +2.31% | 87.1만 |
|---|
| 2026.02.23 | ₩34,452 | ₩36,680 | ₩34,412 | ₩36,627 | +6.31% | 59.7만 |
|---|
| 2026.02.20 | ₩34,612 | ₩35,166 | ₩33,745 | ₩34,719 | +0.31% | 59.8만 |
|---|
| 2026.02.19 | ₩34,812 | ₩35,533 | ₩33,758 | ₩34,906 | +0.27% | 103.6만 |
|---|
| 2026.02.18 | ₩34,679 | ₩35,620 | ₩33,838 | ₩35,186 | +1.46% | 44.5만 |
|---|
| 2026.02.17 | ₩35,440 | ₩35,920 | ₩34,372 | ₩34,866 | -1.62% | 67.5만 |
|---|
| 2026.02.13 | ₩36,360 | ₩37,428 | ₩35,600 | ₩35,653 | -1.94% | 43.6만 |
|---|
| 2026.02.12 | ₩37,761 | ₩38,162 | ₩35,626 | ₩36,240 | -4.03% | 45.8만 |
|---|
| 2026.02.11 | ₩37,441 | ₩37,581 | ₩35,266 | ₩37,374 | -0.18% | 62.6만 |
|---|
| 2026.02.10 | ₩37,815 | ₩38,582 | ₩37,161 | ₩37,268 | -1.45% | 35.7만 |
|---|
| 2026.02.09 | ₩39,256 | ₩39,256 | ₩37,348 | ₩37,468 | -4.55% | 58.7만 |
|---|
| 2026.02.06 | ₩36,627 | ₩40,323 | ₩36,193 | ₩39,256 | +7.18% | 126.3만 |
|---|
| 2026.02.05 | ₩37,585 | ₩37,788 | ₩35,720 | ₩36,013 | -4.18% | 111.8만 |
|---|
| 2026.02.04 | ₩37,228 | ₩37,928 | ₩35,820 | ₩37,121 | -0.29% | 93.9만 |
|---|
| 2026.02.03 | ₩37,895 | ₩38,428 | ₩36,273 | ₩36,827 | -2.82% | 66.9만 |
|---|
| 2026.02.02 | ₩35,106 | ₩37,775 | ₩34,599 | ₩37,588 | +7.07% | 85.1만 |
|---|
| 2026.01.30 | ₩33,825 | ₩35,867 | ₩33,652 | ₩35,293 | +4.34% | 167.3만 |
|---|
| 2026.01.29 | ₩33,692 | ₩34,359 | ₩33,218 | ₩34,252 | +1.66% | 110.6만 |
|---|
| 2026.01.28 | ₩34,879 | ₩34,879 | ₩33,812 | ₩33,865 | -2.91% | 49만 |
|---|
| 2026.01.27 | ₩34,519 | ₩34,973 | ₩34,092 | ₩34,906 | +1.12% | 64.2만 |
|---|
| 2026.01.26 | ₩34,185 | ₩34,973 | ₩33,945 | ₩34,519 | +0.98% | 70.5만 |
|---|
| 2026.01.23 | ₩36,013 | ₩36,107 | ₩33,945 | ₩34,399 | -4.48% | 70.6만 |
|---|
| 2026.01.22 | ₩37,001 | ₩38,282 | ₩36,013 | ₩36,067 | -2.52% | 146.7만 |
|---|
| 2026.01.21 | ₩36,093 | ₩38,028 | ₩35,960 | ₩36,300 | +0.57% | 107.3만 |
|---|
| 2026.01.20 | ₩35,006 | ₩36,587 | ₩34,025 | ₩36,093 | +3.11% | 101.2만 |
|---|
| 2026.01.16 | ₩33,812 | ₩36,644 | ₩33,118 | ₩35,640 | +5.41% | 124만 |
|---|
| 2026.01.15 | ₩34,946 | ₩34,946 | ₩32,411 | ₩33,585 | -3.89% | 125.2만 |
|---|
| 2026.01.14 | ₩34,265 | ₩36,587 | ₩33,211 | ₩34,759 | +1.44% | 114만 |
|---|
| 2026.01.13 | ₩33,358 | ₩35,319 | ₩33,238 | ₩34,359 | +3.00% | 103.4만 |
|---|
| 2026.01.12 | ₩34,359 | ₩34,692 | ₩31,026 | ₩33,398 | -2.80% | 137.3만 |
|---|
| 2026.01.09 | ₩31,463 | ₩40,003 | ₩31,052 | ₩34,692 | +10.26% | 578.7만 |
|---|
| 2026.01.08 | ₩22,337 | ₩34,145 | ₩21,870 | ₩31,023 | +38.89% | 948.7만 |
|---|
| 2026.01.07 | ₩20,202 | ₩20,895 | ₩19,855 | ₩20,642 | +2.18% | 77.5만 |
|---|
| 2026.01.06 | ₩20,188 | ₩20,388 | ₩19,728 | ₩20,202 | +0.07% | 50.5만 |
|---|
| 2026.01.05 | ₩20,935 | ₩20,935 | ₩19,895 | ₩20,295 | -3.06% | 46.3만 |
|---|
| 2026.01.02 | ₩20,682 | ₩21,062 | ₩20,095 | ₩20,735 | +0.26% | 49.1만 |
|---|
| 2025.12.31 | ₩20,722 | ₩21,349 | ₩20,202 | ₩20,549 | -0.84% | 53.9만 |
|---|
| 2025.12.30 | ₩21,256 | ₩21,463 | ₩20,455 | ₩20,749 | -2.39% | 32.6만 |
|---|
| 2025.12.29 | ₩21,749 | ₩21,870 | ₩21,202 | ₩21,269 | -2.21% | 37.9만 |
|---|
| 2025.12.26 | ₩22,296 | ₩22,296 | ₩21,189 | ₩21,749 | -2.45% | 51.1만 |
|---|
| 2025.12.24 | ₩22,243 | ₩22,483 | ₩21,976 | ₩22,323 | +0.36% | 35만 |
|---|
| 2025.12.23 | ₩23,804 | ₩23,858 | ₩21,983 | ₩22,056 | -7.34% | 89만 |
|---|
| 2025.12.22 | ₩22,390 | ₩24,084 | ₩22,031 | ₩23,924 | +6.85% | 49.5만 |
|---|
| 2025.12.19 | ₩22,296 | ₩22,884 | ₩22,156 | ₩22,510 | +0.96% | 122.3만 |
|---|
| 2025.12.18 | ₩21,589 | ₩22,550 | ₩21,042 | ₩22,256 | +3.09% | 80.4만 |
|---|
| 2025.12.17 | ₩22,617 | ₩23,457 | ₩20,962 | ₩21,376 | -5.49% | 120만 |
|---|
| 2025.12.16 | ₩22,790 | ₩23,190 | ₩21,829 | ₩22,563 | -1.00% | 110.2만 |
|---|
| 2025.12.15 | ₩22,924 | ₩23,271 | ₩22,377 | ₩22,910 | -0.06% | 127.6만 |
|---|
| 2025.12.12 | ₩24,952 | ₩25,099 | ₩22,176 | ₩22,497 | -9.84% | 140.8만 |
|---|
| 2025.12.11 | ₩26,673 | ₩26,953 | ₩24,198 | ₩25,045 | -6.10% | 118.7만 |
|---|
| 2025.12.10 | ₩26,033 | ₩27,314 | ₩25,739 | ₩26,913 | +3.38% | 109.5만 |
|---|
| 2025.12.09 | ₩27,233 | ₩27,233 | ₩23,097 | ₩26,006 | -4.51% | 141.8만 |
|---|
| 2025.12.08 | ₩29,248 | ₩29,448 | ₩27,340 | ₩27,380 | -6.39% | 42.4만 |
|---|
| 2025.12.05 | ₩28,594 | ₩29,168 | ₩27,994 | ₩29,102 | +1.77% | 52.3만 |
|---|
| 2025.12.04 | ₩27,981 | ₩29,075 | ₩27,447 | ₩28,554 | +2.05% | 49.5만 |
|---|
| 2025.12.03 | ₩27,434 | ₩28,047 | ₩26,980 | ₩28,021 | +2.14% | 35.9만 |
|---|
| 2025.12.02 | ₩26,580 | ₩27,620 | ₩26,580 | ₩27,434 | +3.21% | 53.6만 |
|---|
| 2025.12.01 | ₩28,648 | ₩28,648 | ₩26,119 | ₩26,486 | -7.55% | 49.6만 |
|---|
| 2025.11.28 | ₩29,248 | ₩29,542 | ₩28,488 | ₩28,821 | -1.46% | 25.3만 |
|---|
| 2025.11.26 | ₩28,995 | ₩29,295 | ₩28,087 | ₩28,968 | -0.09% | 67.8만 |
|---|
| 2025.11.25 | ₩29,088 | ₩29,955 | ₩28,755 | ₩28,955 | -0.46% | 95.1만 |
|---|
| 2025.11.24 | ₩29,021 | ₩30,489 | ₩28,869 | ₩29,048 | +0.09% | 44.7만 |
|---|
| 2025.11.21 | ₩28,234 | ₩29,422 | ₩27,180 | ₩29,021 | +2.79% | 34.9만 |
|---|
| 2025.11.20 | ₩29,982 | ₩31,103 | ₩28,314 | ₩28,381 | -5.34% | 35.2만 |
|---|
| 2025.11.19 | ₩30,089 | ₩30,996 | ₩29,368 | ₩29,488 | -2.00% | 44만 |
|---|
| 2025.11.18 | ₩28,875 | ₩30,289 | ₩28,554 | ₩30,142 | +4.39% | 64.7만 |
|---|
| 2025.11.17 | ₩29,315 | ₩29,835 | ₩28,394 | ₩29,035 | -0.96% | 84.4만 |
|---|
| 2025.11.14 | ₩26,526 | ₩29,782 | ₩26,473 | ₩29,448 | +11.02% | 56.6만 |
|---|
| 2025.11.13 | ₩27,100 | ₩28,781 | ₩26,600 | ₩27,047 | -0.20% | 46만 |
|---|
| 2025.11.12 | ₩26,686 | ₩27,514 | ₩26,193 | ₩27,087 | +1.50% | 42.5만 |
|---|
| 2025.11.11 | ₩25,052 | ₩26,299 | ₩24,845 | ₩26,206 | +4.61% | 48.5만 |
|---|
| 2025.11.10 | ₩23,778 | ₩25,292 | ₩23,778 | ₩24,965 | +4.99% | 57.6만 |
|---|
| 2025.11.07 | ₩24,551 | ₩24,551 | ₩22,417 | ₩23,524 | -4.18% | 57.8만 |
|---|
| 2025.11.06 | ₩24,471 | ₩24,765 | ₩23,764 | ₩24,418 | -0.22% | 52.4만 |
|---|
| 2025.11.05 | ₩25,352 | ₩25,498 | ₩23,711 | ₩24,685 | -2.63% | 26.5만 |
|---|
| 2025.11.04 | ₩25,806 | ₩26,993 | ₩24,832 | ₩25,365 | -1.71% | 100.4만 |
|---|
| 2025.11.03 | ₩31,023 | ₩31,103 | ₩24,458 | ₩26,686 | -13.98% | 270.5만 |
|---|
| 2025.10.31 | ₩31,864 | ₩32,878 | ₩31,250 | ₩31,250 | -1.93% | 38.8만 |
|---|
| 2025.10.30 | ₩30,022 | ₩32,064 | ₩29,755 | ₩31,984 | +6.53% | 47.2만 |
|---|
| 2025.10.29 | ₩28,701 | ₩30,529 | ₩28,394 | ₩30,222 | +5.30% | 73.3만 |
|---|
| 2025.10.28 | ₩28,461 | ₩28,928 | ₩27,807 | ₩28,755 | +1.03% | 23.4만 |
|---|
| 2025.10.27 | ₩27,567 | ₩29,192 | ₩27,567 | ₩28,554 | +3.58% | 31.1만 |
|---|
| 2025.10.24 | ₩27,687 | ₩27,781 | ₩27,113 | ₩27,500 | -0.67% | 37.1만 |
|---|
| 2025.10.23 | ₩27,380 | ₩28,214 | ₩27,033 | ₩27,420 | +0.15% | 60만 |
|---|
| 2025.10.22 | ₩28,274 | ₩28,274 | ₩26,820 | ₩27,340 | -3.30% | 31.1만 |
|---|
| 2025.10.21 | ₩29,382 | ₩29,535 | ₩27,927 | ₩28,274 | -3.77% | 43.6만 |
|---|
| 2025.10.20 | ₩29,035 | ₩29,835 | ₩28,288 | ₩29,515 | +1.65% | 43만 |
|---|
| 2025.10.17 | ₩28,568 | ₩29,342 | ₩28,127 | ₩28,568 | 0.00% | 48.5만 |
|---|
| 2025.10.16 | ₩29,195 | ₩29,914 | ₩28,755 | ₩29,021 | -0.59% | 43.3만 |
|---|
| 2025.10.15 | ₩26,940 | ₩29,021 | ₩26,940 | ₩28,995 | +7.63% | 51.5만 |
|---|
| 2025.10.14 | ₩27,394 | ₩27,394 | ₩26,653 | ₩26,820 | -2.09% | 30.8만 |
|---|
| 2025.10.13 | ₩28,261 | ₩28,394 | ₩27,220 | ₩27,594 | -2.36% | 51만 |
|---|
| 2025.10.10 | ₩28,381 | ₩28,434 | ₩27,474 | ₩27,781 | -2.12% | 54.7만 |
|---|