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 | ₩54,783 | ₩56,200 | ₩53,835 | ₩54,757 | -0.05% | 100.3만 |
| 2026.10.08 | ₩54,650 | ₩54,650 | ₩52,445 | ₩54,289 | -0.66% | 165.2만 |
| 2026.10.07 | ₩55,612 | ₩56,627 | ₩54,837 | ₩55,264 | -0.62% | 146.1만 |
| 2026.10.06 | ₩60,636 | ₩60,936 | ₩55,077 | ₩56,641 | -6.59% | 233.3만 |
| 2026.10.05 | ₩62,720 | ₩62,720 | ₩60,435 | ₩60,756 | -3.13% | 82.2만 |
| 2026.10.02 | ₩63,308 | ₩63,375 | ₩61,357 | ₩62,760 | -0.87% | 112.3만 |
| 2026.10.01 | ₩61,852 | ₩63,101 | ₩61,063 | ₩61,745 | -0.17% | 94.5만 |
| 2026.09.30 | ₩62,774 | ₩62,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,250 |
| -2.43% |
| 80만 |
| 2026.09.29 | ₩61,478 | ₩62,627 | ₩60,669 | ₩62,146 | +1.09% | 125.6만 |
|---|
| 2026.09.28 | ₩59,300 | ₩62,667 | ₩59,046 | ₩61,478 | +3.67% | 128.5만 |
|---|
| 2026.09.25 | ₩60,850 | ₩61,157 | ₩59,026 | ₩59,794 | -1.73% | 96.4만 |
|---|
| 2026.09.24 | ₩61,331 | ₩62,152 | ₩59,874 | ₩60,355 | -1.59% | 74.9만 |
|---|
| 2026.09.23 | ₩63,923 | ₩64,177 | ₩61,010 | ₩61,585 | -3.66% | 155.1만 |
|---|
| 2026.09.22 | ₩65,566 | ₩65,647 | ₩63,736 | ₩64,391 | -1.79% | 121.3만 |
|---|
| 2026.09.21 | ₩66,074 | ₩66,161 | ₩64,110 | ₩65,299 | -1.17% | 228.1만 |
|---|
| 2026.09.18 | ₩67,009 | ₩68,406 | ₩65,727 | ₩66,074 | -1.40% | 600.6만 |
|---|
| 2026.09.17 | ₩66,248 | ₩69,254 | ₩65,900 | ₩67,130 | +1.33% | 196.4만 |
|---|
| 2026.09.16 | ₩71,753 | ₩72,321 | ₩64,698 | ₩65,633 | -8.53% | 291.5만 |
|---|
| 2026.09.15 | ₩72,581 | ₩72,822 | ₩70,791 | ₩71,299 | -1.77% | 86.7만 |
|---|
| 2026.09.14 | ₩73,490 | ₩74,599 | ₩72,160 | ₩72,728 | -1.04% | 85.8만 |
|---|
| 2026.09.11 | ₩76,162 | ₩76,162 | ₩72,314 | ₩72,581 | -4.70% | 99.6만 |
|---|
| 2026.09.10 | ₩76,363 | ₩77,258 | ₩74,893 | ₩75,133 | -1.61% | 77만 |
|---|
| 2026.09.09 | ₩78,901 | ₩80,117 | ₩76,550 | ₩76,764 | -2.71% | 129.4만 |
|---|
| 2026.09.08 | ₩78,501 | ₩80,037 | ₩77,819 | ₩79,329 | +1.06% | 132.6만 |
|---|
| 2026.09.04 | ₩79,757 | ₩80,024 | ₩78,788 | ₩79,262 | -0.62% | 111.3만 |
|---|
| 2026.09.03 | ₩78,668 | ₩80,304 | ₩78,380 | ₩79,703 | +1.32% | 80.6만 |
|---|
| 2026.09.02 | ₩77,979 | ₩80,906 | ₩76,643 | ₩78,848 | +1.11% | 61만 |
|---|
| 2026.09.01 | ₩77,485 | ₩78,100 | ₩76,470 | ₩77,311 | -0.22% | 105.6만 |
|---|
| 2026.08.31 | ₩76,830 | ₩78,547 | ₩75,267 | ₩77,351 | +0.68% | 98.2만 |
|---|
| 2026.08.28 | ₩80,705 | ₩81,747 | ₩77,138 | ₩77,311 | -4.21% | 58.5만 |
|---|
| 2026.08.27 | ₩81,186 | ₩82,603 | ₩80,785 | ₩80,839 | -0.43% | 52.4만 |
|---|
| 2026.08.26 | ₩81,540 | ₩82,576 | ₩79,890 | ₩81,327 | -0.26% | 100.1만 |
|---|
| 2026.08.25 | ₩82,710 | ₩82,843 | ₩80,932 | ₩81,520 | -1.44% | 80.4만 |
|---|
| 2026.08.24 | ₩79,863 | ₩82,830 | ₩79,463 | ₩81,707 | +2.31% | 125.5만 |
|---|
| 2026.08.21 | ₩78,835 | ₩80,171 | ₩78,607 | ₩79,930 | +1.39% | 59.6만 |
|---|
| 2026.08.20 | ₩78,768 | ₩79,549 | ₩76,256 | ₩78,728 | -0.05% | 94.6만 |
|---|
| 2026.08.19 | ₩81,520 | ₩81,788 | ₩78,020 | ₩79,356 | -2.66% | 93.9만 |
|---|
| 2026.08.18 | ₩79,890 | ₩80,759 | ₩78,848 | ₩80,264 | +0.47% | 61.9만 |
|---|
| 2026.08.17 | ₩78,447 | ₩79,703 | ₩77,385 | ₩79,549 | +1.41% | 52.9만 |
|---|
| 2026.08.14 | ₩77,057 | ₩78,701 | ₩75,748 | ₩78,594 | +1.99% | 35만 |
|---|
| 2026.08.13 | ₩78,220 | ₩78,474 | ₩77,098 | ₩77,579 | -0.82% | 59.5만 |
|---|
| 2026.08.12 | ₩78,955 | ₩80,672 | ₩77,071 | ₩77,392 | -1.98% | 101.1만 |
|---|
| 2026.08.11 | ₩79,169 | ₩79,195 | ₩76,683 | ₩78,541 | -0.79% | 127.8만 |
|---|
| 2026.08.10 | ₩80,024 | ₩81,494 | ₩78,193 | ₩79,396 | -0.78% | 62.1만 |
|---|
| 2026.08.07 | ₩80,411 | ₩82,529 | ₩79,810 | ₩80,785 | +0.47% | 69.6만 |
|---|
| 2026.08.06 | ₩79,289 | ₩82,656 | ₩78,982 | ₩80,532 | +1.57% | 167.9만 |
|---|
| 2026.08.05 | ₩81,520 | ₩83,271 | ₩76,790 | ₩79,770 | -2.15% | 172.4만 |
|---|
| 2026.08.04 | ₩78,273 | ₩81,894 | ₩76,884 | ₩81,654 | +4.32% | 252.8만 |
|---|
| 2026.08.03 | ₩73,289 | ₩79,797 | ₩70,457 | ₩77,552 | +5.82% | 284.1만 |
|---|
| 2026.07.31 | ₩72,287 | ₩74,579 | ₩70,951 | ₩73,236 | +1.31% | 66만 |
|---|
| 2026.07.30 | ₩70,871 | ₩73,236 | ₩70,483 | ₩72,087 | +1.72% | 64.8만 |
|---|
| 2026.07.29 | ₩72,140 | ₩72,822 | ₩69,749 | ₩70,777 | -1.89% | 85.4만 |
|---|
| 2026.07.28 | ₩70,617 | ₩72,314 | ₩69,481 | ₩71,833 | +1.72% | 72.7만 |
|---|
| 2026.07.27 | ₩71,365 | ₩74,545 | ₩70,196 | ₩70,463 | -1.26% | 140.8만 |
|---|
| 2026.07.24 | ₩71,018 | ₩71,766 | ₩69,134 | ₩70,751 | -0.38% | 36.9만 |
|---|
| 2026.07.23 | ₩69,789 | ₩71,405 | ₩68,934 | ₩70,564 | +1.11% | 65.6만 |
|---|
| 2026.07.22 | ₩72,167 | ₩72,508 | ₩70,510 | ₩70,617 | -2.15% | 44.8만 |
|---|
| 2026.07.21 | ₩69,789 | ₩73,330 | ₩69,435 | ₩72,595 | +4.02% | 63.7만 |
|---|
| 2026.07.20 | ₩70,216 | ₩71,419 | ₩68,666 | ₩69,040 | -1.67% | 58.1만 |
|---|
| 2026.07.17 | ₩66,435 | ₩72,287 | ₩66,221 | ₩71,085 | +7.00% | 81.8만 |
|---|
| 2026.07.16 | ₩70,924 | ₩72,007 | ₩66,822 | ₩67,958 | -4.18% | 86.7만 |
|---|
| 2026.07.15 | ₩68,840 | ₩71,138 | ₩67,998 | ₩71,031 | +3.18% | 50.1만 |
|---|
| 2026.07.14 | ₩68,626 | ₩69,722 | ₩67,170 | ₩69,121 | +0.72% | 75만 |
|---|
| 2026.07.13 | ₩68,105 | ₩68,185 | ₩66,221 | ₩67,971 | -0.20% | 60만 |
|---|
| 2026.07.10 | ₩69,000 | ₩69,161 | ₩66,154 | ₩68,265 | -1.07% | 62.4만 |
|---|
| 2026.07.09 | ₩68,052 | ₩69,829 | ₩66,849 | ₩69,722 | +2.45% | 99.9만 |
|---|
| 2026.07.08 | ₩67,824 | ₩68,306 | ₩64,831 | ₩67,878 | +0.08% | 111.8만 |
|---|
| 2026.07.07 | ₩67,143 | ₩69,989 | ₩66,575 | ₩68,038 | +1.33% | 201.2만 |
|---|
| 2026.07.06 | ₩66,234 | ₩68,666 | ₩66,087 | ₩66,822 | +0.89% | 74.8만 |
|---|
| 2026.07.02 | ₩65,152 | ₩67,090 | ₩63,402 | ₩66,568 | +2.17% | 85.4만 |
|---|
| 2026.07.01 | ₩68,499 | ₩69,268 | ₩64,324 | ₩65,152 | -4.89% | 112.5만 |
|---|
| 2026.06.30 | ₩68,800 | ₩70,002 | ₩67,277 | ₩67,811 | -1.44% | 201.7만 |
|---|
| 2026.06.29 | ₩67,330 | ₩68,225 | ₩65,994 | ₩67,945 | +0.91% | 157.3만 |
|---|
| 2026.06.26 | ₩65,473 | ₩67,410 | ₩64,765 | ₩66,916 | +2.20% | 663.6만 |
|---|
| 2026.06.25 | ₩63,054 | ₩67,551 | ₩63,054 | ₩65,633 | +4.09% | 276.7만 |
|---|
| 2026.06.24 | ₩65,045 | ₩66,729 | ₩62,540 | ₩63,829 | -1.87% | 297.3만 |
|---|
| 2026.06.23 | ₩60,141 | ₩65,192 | ₩60,141 | ₩64,938 | +7.98% | 198.2만 |
|---|
| 2026.06.22 | ₩60,476 | ₩64,831 | ₩60,462 | ₩61,411 | +1.55% | 251.7만 |
|---|
| 2026.06.18 | ₩60,141 | ₩61,090 | ₩59,086 | ₩60,262 | +0.20% | 245만 |
|---|
| 2026.06.17 | ₩56,854 | ₩60,061 | ₩56,414 | ₩59,941 | +5.43% | 150.6만 |
|---|
| 2026.06.16 | ₩56,801 | ₩58,819 | ₩54,717 | ₩56,854 | +0.09% | 345.4만 |
|---|
| 2026.06.15 | ₩62,319 | ₩62,800 | ₩55,345 | ₩56,601 | -9.18% | 279.1만 |
|---|
| 2026.06.12 | ₩53,133 | ₩63,281 | ₩52,111 | ₩61,638 | +16.01% | 614.6만 |
|---|
| 2026.06.11 | ₩60,141 | ₩60,819 | ₩53,775 | ₩53,928 | -10.33% | 510만 |
|---|
| 2026.06.10 | ₩47,715 | ₩49,986 | ₩47,715 | ₩49,439 | +3.61% | 127.2만 |
|---|
| 2026.06.09 | ₩46,259 | ₩48,396 | ₩45,697 | ₩48,249 | +4.30% | 183.5만 |
|---|
| 2026.06.08 | ₩47,368 | ₩47,822 | ₩44,695 | ₩44,936 | -5.13% | 83.4만 |
|---|
| 2026.06.05 | ₩47,354 | ₩48,196 | ₩45,003 | ₩46,379 | -2.06% | 107.6만 |
|---|
| 2026.06.04 | ₩48,102 | ₩50,788 | ₩47,381 | ₩47,421 | -1.42% | 112.7만 |
|---|
| 2026.06.03 | ₩47,301 | ₩48,443 | ₩46,633 | ₩48,143 | +1.78% | 69.6만 |
|---|
| 2026.06.02 | ₩49,840 | ₩50,147 | ₩47,327 | ₩47,461 | -4.77% | 181만 |
|---|
| 2026.06.01 | ₩52,686 | ₩52,993 | ₩49,238 | ₩50,120 | -4.87% | 69.5만 |
|---|
| 2026.05.29 | ₩54,316 | ₩54,697 | ₩52,138 | ₩52,873 | -2.66% | 74.8만 |
|---|
| 2026.05.28 | ₩55,425 | ₩55,445 | ₩53,962 | ₩54,316 | -2.00% | 30.3만 |
|---|
| 2026.05.27 | ₩57,015 | ₩57,442 | ₩55,198 | ₩55,331 | -2.95% | 51.9만 |
|---|
| 2026.05.26 | ₩56,173 | ₩56,915 | ₩54,423 | ₩56,828 | +1.17% | 53.9만 |
|---|
| 2026.05.22 | ₩57,202 | ₩57,520 | ₩55,358 | ₩55,505 | -2.97% | 63.2만 |
|---|
| 2026.05.21 | ₩55,572 | ₩57,416 | ₩54,516 | ₩56,454 | +1.59% | 91.8만 |
|---|
| 2026.05.20 | ₩54,195 | ₩56,641 | ₩53,848 | ₩55,932 | +3.21% | 63.9만 |
|---|
| 2026.05.19 | ₩52,846 | ₩53,795 | ₩51,550 | ₩53,674 | +1.57% | 63.6만 |
|---|
| 2026.05.18 | ₩55,238 | ₩55,826 | ₩51,817 | ₩52,953 | -4.14% | 51.1만 |
|---|
| 2026.05.15 | ₩56,400 | ₩57,389 | ₩54,877 | ₩55,238 | -2.06% | 50.1만 |
|---|
| 2026.05.14 | ₩58,271 | ₩58,752 | ₩56,160 | ₩57,563 | -1.22% | 56.3만 |
|---|
| 2026.05.13 | ₩56,440 | ₩60,315 | ₩54,676 | ₩58,204 | +3.12% | 121.3만 |
|---|
| 2026.05.12 | ₩54,316 | ₩57,830 | ₩53,153 | ₩56,520 | +4.06% | 113.7만 |
|---|
| 2026.05.11 | ₩55,224 | ₩56,120 | ₩52,572 | ₩52,899 | -4.21% | 70.5만 |
|---|
| 2026.05.08 | ₩55,525 | ₩57,329 | ₩53,474 | ₩54,449 | -1.94% | 60.6만 |
|---|
| 2026.05.07 | ₩54,897 | ₩55,218 | ₩52,833 | ₩53,835 | -1.94% | 46.1만 |
|---|
| 2026.05.06 | ₩56,093 | ₩56,561 | ₩54,463 | ₩55,051 | -1.86% | 37만 |
|---|
| 2026.05.05 | ₩55,839 | ₩57,444 | ₩54,403 | ₩55,558 | -0.50% | 44.8만 |
|---|
| 2026.05.04 | ₩55,732 | ₩56,340 | ₩54,992 | ₩55,598 | -0.24% | 53.9만 |
|---|
| 2026.05.01 | ₩55,131 | ₩58,217 | ₩53,527 | ₩55,719 | +1.07% | 54.2만 |
|---|
| 2026.04.30 | ₩56,587 | ₩58,110 | ₩54,369 | ₩55,091 | -2.64% | 82.2만 |
|---|
| 2026.04.29 | ₩57,082 | ₩58,578 | ₩56,120 | ₩56,654 | -0.75% | 49.2만 |
|---|
| 2026.04.28 | ₩59,914 | ₩60,542 | ₩57,148 | ₩57,429 | -4.15% | 62.1만 |
|---|
| 2026.04.27 | ₩59,460 | ₩62,600 | ₩59,260 | ₩59,994 | +0.90% | 63만 |
|---|
| 2026.04.24 | ₩58,792 | ₩59,504 | ₩57,803 | ₩59,126 | +0.57% | 66.7만 |
|---|
| 2026.04.23 | ₩59,487 | ₩60,155 | ₩57,803 | ₩58,645 | -1.42% | 47.3만 |
|---|
| 2026.04.22 | ₩62,052 | ₩62,707 | ₩58,979 | ₩59,380 | -4.31% | 74.4만 |
|---|
| 2026.04.21 | ₩62,306 | ₩62,306 | ₩59,968 | ₩61,317 | -1.59% | 78.2만 |
|---|
| 2026.04.20 | ₩63,789 | ₩64,337 | ₩61,999 | ₩62,012 | -2.79% | 49.2만 |
|---|
| 2026.04.17 | ₩61,397 | ₩64,845 | ₩60,830 | ₩64,284 | +4.70% | 138.4만 |
|---|
| 2026.04.16 | ₩58,578 | ₩61,197 | ₩56,975 | ₩60,582 | +3.42% | 148.8만 |
|---|
| 2026.04.15 | ₩59,567 | ₩60,048 | ₩56,870 | ₩58,725 | -1.41% | 86.6만 |
|---|
| 2026.04.14 | ₩58,765 | ₩60,602 | ₩58,578 | ₩59,928 | +1.98% | 77.1만 |
|---|
| 2026.04.13 | ₩60,369 | ₩60,943 | ₩57,369 | ₩58,565 | -2.99% | 113.5만 |
|---|
| 2026.04.10 | ₩61,424 | ₩61,878 | ₩59,660 | ₩60,556 | -1.41% | 112.5만 |
|---|
| 2026.04.09 | ₩57,362 | ₩61,772 | ₩57,295 | ₩60,916 | +6.20% | 227만 |
|---|
| 2026.04.08 | ₩58,966 | ₩59,687 | ₩56,627 | ₩57,362 | -2.72% | 120만 |
|---|
| 2026.04.07 | ₩51,790 | ₩57,923 | ₩51,790 | ₩57,670 | +11.35% | 305.5만 |
|---|
| 2026.04.06 | ₩51,764 | ₩54,008 | ₩51,764 | ₩52,031 | +0.52% | 70.6만 |
|---|
| 2026.04.02 | ₩49,532 | ₩51,944 | ₩49,385 | ₩51,884 | +4.75% | 81.1만 |
|---|
| 2026.04.01 | ₩52,311 | ₩53,447 | ₩50,187 | ₩50,494 | -3.47% | 84.1만 |
|---|
| 2026.03.31 | ₩48,797 | ₩52,579 | ₩48,681 | ₩52,378 | +7.34% | 220.1만 |
|---|
| 2026.03.30 | ₩51,162 | ₩52,405 | ₩47,568 | ₩48,891 | -4.44% | 200.4만 |
|---|
| 2026.03.27 | ₩52,499 | ₩52,899 | ₩50,401 | ₩51,884 | -1.17% | 134.8만 |
|---|
| 2026.03.26 | ₩47,648 | ₩54,276 | ₩47,615 | ₩52,499 | +10.18% | 345.9만 |
|---|
| 2026.03.25 | ₩45,103 | ₩49,071 | ₩45,103 | ₩47,474 | +5.26% | 642.1만 |
|---|
| 2026.03.24 | ₩41,261 | ₩41,849 | ₩39,244 | ₩41,622 | +0.87% | 120.9만 |
|---|
| 2026.03.23 | ₩39,043 | ₩41,883 | ₩38,696 | ₩41,168 | +5.44% | 88.8만 |
|---|
| 2026.03.20 | ₩40,379 | ₩40,540 | ₩38,241 | ₩38,789 | -3.94% | 86.3만 |
|---|
| 2026.03.19 | ₩36,210 | ₩42,430 | ₩35,703 | ₩40,152 | +10.89% | 493.5만 |
|---|
| 2026.03.18 | ₩37,132 | ₩37,460 | ₩35,676 | ₩36,411 | -1.94% | 105.5만 |
|---|
| 2026.03.17 | ₩36,665 | ₩37,687 | ₩36,478 | ₩37,132 | +1.28% | 71.7만 |
|---|
| 2026.03.16 | ₩37,266 | ₩38,629 | ₩36,498 | ₩36,598 | -1.79% | 85.7만 |
|---|
| 2026.03.13 | ₩39,003 | ₩40,166 | ₩36,671 | ₩37,106 | -4.86% | 112만 |
|---|
| 2026.03.12 | ₩40,433 | ₩41,395 | ₩38,455 | ₩38,495 | -4.79% | 76.3만 |
|---|
| 2026.03.11 | ₩39,872 | ₩41,328 | ₩39,731 | ₩41,021 | +2.88% | 88.5만 |
|---|
| 2026.03.10 | ₩39,711 | ₩41,128 | ₩39,624 | ₩40,406 | +1.75% | 97.7만 |
|---|
| 2026.03.09 | ₩38,589 | ₩40,486 | ₩37,159 | ₩39,725 | +2.94% | 57.5만 |
|---|
| 2026.03.06 | ₩38,322 | ₩40,112 | ₩37,346 | ₩39,337 | +2.65% | 56.4만 |
|---|
| 2026.03.05 | ₩39,992 | ₩40,346 | ₩38,228 | ₩39,137 | -2.14% | 75.5만 |
|---|
| 2026.03.04 | ₩38,201 | ₩40,927 | ₩37,373 | ₩40,059 | +4.86% | 95.8만 |
|---|
| 2026.03.03 | ₩38,308 | ₩39,351 | ₩37,426 | ₩38,415 | +0.28% | 65.8만 |
|---|
| 2026.03.02 | ₩38,535 | ₩39,791 | ₩37,907 | ₩39,417 | +2.29% | 66.6만 |
|---|
| 2026.02.27 | ₩38,976 | ₩40,139 | ₩38,629 | ₩39,671 | +1.78% | 75.4만 |
|---|
| 2026.02.26 | ₩39,471 | ₩39,791 | ₩38,108 | ₩39,578 | +0.27% | 73.1만 |
|---|
| 2026.02.25 | ₩37,894 | ₩39,551 | ₩37,386 | ₩39,123 | +3.24% | 91.2만 |
|---|
| 2026.02.24 | ₩36,985 | ₩38,749 | ₩36,905 | ₩37,841 | +2.31% | 87.1만 |
|---|
| 2026.02.23 | ₩34,500 | ₩36,732 | ₩34,460 | ₩36,678 | +6.31% | 59.7만 |
|---|
| 2026.02.20 | ₩34,661 | ₩35,215 | ₩33,792 | ₩34,767 | +0.31% | 59.8만 |
|---|
| 2026.02.19 | ₩34,861 | ₩35,582 | ₩33,805 | ₩34,954 | +0.27% | 103.6만 |
|---|
| 2026.02.18 | ₩34,727 | ₩35,669 | ₩33,886 | ₩35,235 | +1.46% | 44.5만 |
|---|
| 2026.02.17 | ₩35,489 | ₩35,970 | ₩34,420 | ₩34,914 | -1.62% | 67.5만 |
|---|
| 2026.02.13 | ₩36,411 | ₩37,480 | ₩35,649 | ₩35,703 | -1.94% | 43.6만 |
|---|
| 2026.02.12 | ₩37,814 | ₩38,215 | ₩35,676 | ₩36,291 | -4.03% | 45.8만 |
|---|
| 2026.02.11 | ₩37,493 | ₩37,634 | ₩35,315 | ₩37,426 | -0.18% | 62.6만 |
|---|
| 2026.02.10 | ₩37,867 | ₩38,636 | ₩37,213 | ₩37,320 | -1.45% | 35.7만 |
|---|
| 2026.02.09 | ₩39,310 | ₩39,310 | ₩37,400 | ₩37,520 | -4.55% | 58.7만 |
|---|
| 2026.02.06 | ₩36,678 | ₩40,379 | ₩36,244 | ₩39,310 | +7.18% | 126.3만 |
|---|
| 2026.02.05 | ₩37,638 | ₩37,841 | ₩35,770 | ₩36,063 | -4.18% | 111.8만 |
|---|
| 2026.02.04 | ₩37,279 | ₩37,981 | ₩35,870 | ₩37,173 | -0.29% | 93.9만 |
|---|
| 2026.02.03 | ₩37,948 | ₩38,482 | ₩36,324 | ₩36,879 | -2.82% | 66.9만 |
|---|
| 2026.02.02 | ₩35,155 | ₩37,827 | ₩34,647 | ₩37,640 | +7.07% | 85.1만 |
|---|
| 2026.01.30 | ₩33,872 | ₩35,917 | ₩33,698 | ₩35,342 | +4.34% | 167.3만 |
|---|
| 2026.01.29 | ₩33,739 | ₩34,407 | ₩33,264 | ₩34,300 | +1.66% | 110.6만 |
|---|
| 2026.01.28 | ₩34,928 | ₩34,928 | ₩33,859 | ₩33,912 | -2.91% | 49만 |
|---|
| 2026.01.27 | ₩34,567 | ₩35,021 | ₩34,139 | ₩34,954 | +1.12% | 64.2만 |
|---|
| 2026.01.26 | ₩34,233 | ₩35,021 | ₩33,992 | ₩34,567 | +0.98% | 70.5만 |
|---|
| 2026.01.23 | ₩36,063 | ₩36,157 | ₩33,992 | ₩34,447 | -4.48% | 70.6만 |
|---|
| 2026.01.22 | ₩37,052 | ₩38,335 | ₩36,063 | ₩36,117 | -2.52% | 146.7만 |
|---|
| 2026.01.21 | ₩36,144 | ₩38,081 | ₩36,010 | ₩36,351 | +0.57% | 107.3만 |
|---|
| 2026.01.20 | ₩35,055 | ₩36,638 | ₩34,073 | ₩36,144 | +3.11% | 101.2만 |
|---|
| 2026.01.16 | ₩33,859 | ₩36,696 | ₩33,164 | ₩35,689 | +5.41% | 124만 |
|---|
| 2026.01.15 | ₩34,995 | ₩34,995 | ₩32,456 | ₩33,632 | -3.89% | 125.2만 |
|---|
| 2026.01.14 | ₩34,313 | ₩36,638 | ₩33,258 | ₩34,807 | +1.44% | 114만 |
|---|
| 2026.01.13 | ₩33,405 | ₩35,369 | ₩33,284 | ₩34,407 | +3.00% | 103.4만 |
|---|
| 2026.01.12 | ₩34,407 | ₩34,741 | ₩31,069 | ₩33,445 | -2.80% | 137.3만 |
|---|
| 2026.01.09 | ₩31,507 | ₩40,059 | ₩31,096 | ₩34,741 | +10.26% | 578.7만 |
|---|
| 2026.01.08 | ₩22,368 | ₩34,193 | ₩21,900 | ₩31,066 | +38.89% | 948.7만 |
|---|
| 2026.01.07 | ₩20,230 | ₩20,925 | ₩19,882 | ₩20,671 | +2.18% | 77.5만 |
|---|
| 2026.01.06 | ₩20,216 | ₩20,417 | ₩19,755 | ₩20,230 | +0.07% | 50.5만 |
|---|
| 2026.01.05 | ₩20,965 | ₩20,965 | ₩19,922 | ₩20,323 | -3.06% | 46.3만 |
|---|
| 2026.01.02 | ₩20,711 | ₩21,092 | ₩20,123 | ₩20,764 | +0.26% | 49.1만 |
|---|
| 2025.12.31 | ₩20,751 | ₩21,379 | ₩20,230 | ₩20,577 | -0.84% | 53.9만 |
|---|
| 2025.12.30 | ₩21,285 | ₩21,492 | ₩20,484 | ₩20,778 | -2.39% | 32.6만 |
|---|
| 2025.12.29 | ₩21,780 | ₩21,900 | ₩21,232 | ₩21,299 | -2.21% | 37.9만 |
|---|
| 2025.12.26 | ₩22,328 | ₩22,328 | ₩21,219 | ₩21,780 | -2.45% | 51.1만 |
|---|
| 2025.12.24 | ₩22,274 | ₩22,515 | ₩22,007 | ₩22,354 | +0.36% | 35만 |
|---|
| 2025.12.23 | ₩23,837 | ₩23,891 | ₩22,014 | ₩22,087 | -7.34% | 89만 |
|---|
| 2025.12.22 | ₩22,421 | ₩24,118 | ₩22,062 | ₩23,958 | +6.85% | 49.5만 |
|---|
| 2025.12.19 | ₩22,328 | ₩22,915 | ₩22,187 | ₩22,541 | +0.96% | 122.3만 |
|---|
| 2025.12.18 | ₩21,619 | ₩22,581 | ₩21,072 | ₩22,287 | +3.09% | 80.4만 |
|---|
| 2025.12.17 | ₩22,648 | ₩23,490 | ₩20,991 | ₩21,406 | -5.49% | 120만 |
|---|
| 2025.12.16 | ₩22,822 | ₩23,223 | ₩21,860 | ₩22,595 | -1.00% | 110.2만 |
|---|
| 2025.12.15 | ₩22,956 | ₩23,303 | ₩22,408 | ₩22,942 | -0.06% | 127.6만 |
|---|
| 2025.12.12 | ₩24,987 | ₩25,134 | ₩22,207 | ₩22,528 | -9.84% | 140.8만 |
|---|
| 2025.12.11 | ₩26,710 | ₩26,991 | ₩24,232 | ₩25,080 | -6.10% | 118.7만 |
|---|
| 2025.12.10 | ₩26,069 | ₩27,352 | ₩25,775 | ₩26,951 | +3.38% | 109.5만 |
|---|
| 2025.12.09 | ₩27,271 | ₩27,271 | ₩23,129 | ₩26,042 | -4.51% | 141.8만 |
|---|
| 2025.12.08 | ₩29,289 | ₩29,489 | ₩27,378 | ₩27,418 | -6.39% | 42.4만 |
|---|
| 2025.12.05 | ₩28,634 | ₩29,209 | ₩28,033 | ₩29,142 | +1.77% | 52.3만 |
|---|
| 2025.12.04 | ₩28,020 | ₩29,115 | ₩27,485 | ₩28,594 | +2.05% | 49.5만 |
|---|
| 2025.12.03 | ₩27,472 | ₩28,087 | ₩27,018 | ₩28,060 | +2.14% | 35.9만 |
|---|
| 2025.12.02 | ₩26,617 | ₩27,659 | ₩26,617 | ₩27,472 | +3.21% | 53.6만 |
|---|
| 2025.12.01 | ₩28,688 | ₩28,688 | ₩26,156 | ₩26,523 | -7.55% | 49.6만 |
|---|
| 2025.11.28 | ₩29,289 | ₩29,583 | ₩28,527 | ₩28,861 | -1.46% | 25.3만 |
|---|
| 2025.11.26 | ₩29,035 | ₩29,336 | ₩28,127 | ₩29,008 | -0.09% | 67.8만 |
|---|
| 2025.11.25 | ₩29,129 | ₩29,997 | ₩28,795 | ₩28,995 | -0.46% | 95.1만 |
|---|
| 2025.11.24 | ₩29,062 | ₩30,532 | ₩28,910 | ₩29,089 | +0.09% | 44.7만 |
|---|
| 2025.11.21 | ₩28,274 | ₩29,463 | ₩27,218 | ₩29,062 | +2.79% | 34.9만 |
|---|
| 2025.11.20 | ₩30,024 | ₩31,146 | ₩28,354 | ₩28,421 | -5.34% | 35.2만 |
|---|
| 2025.11.19 | ₩30,131 | ₩31,039 | ₩29,409 | ₩29,530 | -2.00% | 44만 |
|---|
| 2025.11.18 | ₩28,915 | ₩30,331 | ₩28,594 | ₩30,184 | +4.39% | 64.7만 |
|---|
| 2025.11.17 | ₩29,356 | ₩29,877 | ₩28,434 | ₩29,075 | -0.96% | 84.4만 |
|---|
| 2025.11.14 | ₩26,563 | ₩29,824 | ₩26,510 | ₩29,489 | +11.02% | 56.6만 |
|---|
| 2025.11.13 | ₩27,138 | ₩28,821 | ₩26,637 | ₩27,084 | -0.20% | 46만 |
|---|
| 2025.11.12 | ₩26,724 | ₩27,552 | ₩26,229 | ₩27,124 | +1.50% | 42.5만 |
|---|
| 2025.11.11 | ₩25,087 | ₩26,336 | ₩24,880 | ₩26,243 | +4.61% | 48.5만 |
|---|
| 2025.11.10 | ₩23,811 | ₩25,327 | ₩23,811 | ₩25,000 | +4.99% | 57.6만 |
|---|
| 2025.11.07 | ₩24,586 | ₩24,586 | ₩22,448 | ₩23,557 | -4.18% | 57.8만 |
|---|
| 2025.11.06 | ₩24,506 | ₩24,800 | ₩23,797 | ₩24,452 | -0.22% | 52.4만 |
|---|
| 2025.11.05 | ₩25,387 | ₩25,533 | ₩23,744 | ₩24,719 | -2.63% | 26.5만 |
|---|
| 2025.11.04 | ₩25,842 | ₩27,031 | ₩24,866 | ₩25,401 | -1.71% | 100.4만 |
|---|
| 2025.11.03 | ₩31,066 | ₩31,146 | ₩24,492 | ₩26,724 | -13.98% | 270.5만 |
|---|
| 2025.10.31 | ₩31,908 | ₩32,923 | ₩31,293 | ₩31,293 | -1.93% | 38.8만 |
|---|
| 2025.10.30 | ₩30,064 | ₩32,108 | ₩29,797 | ₩32,028 | +6.53% | 47.2만 |
|---|
| 2025.10.29 | ₩28,741 | ₩30,572 | ₩28,434 | ₩30,264 | +5.30% | 73.3만 |
|---|
| 2025.10.28 | ₩28,501 | ₩28,968 | ₩27,846 | ₩28,795 | +1.03% | 23.4만 |
|---|
| 2025.10.27 | ₩27,605 | ₩29,233 | ₩27,605 | ₩28,594 | +3.58% | 31.1만 |
|---|
| 2025.10.24 | ₩27,726 | ₩27,819 | ₩27,151 | ₩27,539 | -0.67% | 37.1만 |
|---|
| 2025.10.23 | ₩27,418 | ₩28,254 | ₩27,071 | ₩27,458 | +0.15% | 60만 |
|---|
| 2025.10.22 | ₩28,314 | ₩28,314 | ₩26,857 | ₩27,378 | -3.30% | 31.1만 |
|---|
| 2025.10.21 | ₩29,423 | ₩29,576 | ₩27,966 | ₩28,314 | -3.77% | 43.6만 |
|---|
| 2025.10.20 | ₩29,075 | ₩29,877 | ₩28,327 | ₩29,556 | +1.65% | 43만 |
|---|
| 2025.10.17 | ₩28,608 | ₩29,383 | ₩28,167 | ₩28,608 | 0.00% | 48.5만 |
|---|
| 2025.10.16 | ₩29,236 | ₩29,956 | ₩28,795 | ₩29,062 | -0.59% | 43.3만 |
|---|
| 2025.10.15 | ₩26,977 | ₩29,062 | ₩26,977 | ₩29,035 | +7.63% | 51.5만 |
|---|
| 2025.10.14 | ₩27,432 | ₩27,432 | ₩26,690 | ₩26,857 | -2.09% | 30.8만 |
|---|
| 2025.10.13 | ₩28,300 | ₩28,434 | ₩27,258 | ₩27,632 | -2.36% | 51만 |
|---|
| 2025.10.10 | ₩28,421 | ₩28,474 | ₩27,512 | ₩27,819 | -2.12% | 54.7만 |
|---|