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 | ₩54,771 | ₩56,187 | ₩53,823 | ₩54,744 | -0.05% | 100.3만 |
| 2026.10.08 | ₩54,637 | ₩54,637 | ₩52,433 | ₩54,277 | -0.66% | 165.2만 |
| 2026.10.07 | ₩55,599 | ₩56,615 | ₩54,825 | ₩55,252 | -0.62% | 146.1만 |
| 2026.10.06 | ₩60,622 | ₩60,923 | ₩55,065 | ₩56,628 | -6.59% | 233.3만 |
| 2026.10.05 | ₩62,706 | ₩62,706 | ₩60,422 | ₩60,742 | -3.13% | 82.2만 |
| 2026.10.02 | ₩63,294 | ₩63,361 | ₩61,344 | ₩62,746 | -0.87% | 112.3만 |
| 2026.10.01 | ₩61,838 | ₩63,087 | ₩61,050 | ₩61,731 | -0.17% | 94.5만 |
| 2026.09.30 | ₩62,760 | ₩62,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,237 |
| -2.43% |
| 80만 |
| 2026.09.29 | ₩61,464 | ₩62,613 | ₩60,656 | ₩62,132 | +1.09% | 125.6만 |
|---|
| 2026.09.28 | ₩59,286 | ₩62,653 | ₩59,033 | ₩61,464 | +3.67% | 128.5만 |
|---|
| 2026.09.25 | ₩60,836 | ₩61,143 | ₩59,012 | ₩59,781 | -1.73% | 96.4만 |
|---|
| 2026.09.24 | ₩61,317 | ₩62,138 | ₩59,861 | ₩60,342 | -1.59% | 74.9만 |
|---|
| 2026.09.23 | ₩63,908 | ₩64,162 | ₩60,996 | ₩61,571 | -3.66% | 155.1만 |
|---|
| 2026.09.22 | ₩65,552 | ₩65,632 | ₩63,721 | ₩64,376 | -1.79% | 121.3만 |
|---|
| 2026.09.21 | ₩66,059 | ₩66,146 | ₩64,096 | ₩65,284 | -1.17% | 228.1만 |
|---|
| 2026.09.18 | ₩66,994 | ₩68,390 | ₩65,712 | ₩66,059 | -1.40% | 600.6만 |
|---|
| 2026.09.17 | ₩66,233 | ₩69,239 | ₩65,886 | ₩67,115 | +1.33% | 196.4만 |
|---|
| 2026.09.16 | ₩71,737 | ₩72,305 | ₩64,683 | ₩65,618 | -8.53% | 291.5만 |
|---|
| 2026.09.15 | ₩72,565 | ₩72,805 | ₩70,775 | ₩71,283 | -1.77% | 86.7만 |
|---|
| 2026.09.14 | ₩73,473 | ₩74,582 | ₩72,144 | ₩72,712 | -1.04% | 85.8만 |
|---|
| 2026.09.11 | ₩76,145 | ₩76,145 | ₩72,298 | ₩72,565 | -4.70% | 99.6만 |
|---|
| 2026.09.10 | ₩76,346 | ₩77,241 | ₩74,876 | ₩75,117 | -1.61% | 77만 |
|---|
| 2026.09.09 | ₩78,884 | ₩80,099 | ₩76,533 | ₩76,746 | -2.71% | 129.4만 |
|---|
| 2026.09.08 | ₩78,483 | ₩80,019 | ₩77,802 | ₩79,311 | +1.06% | 132.6만 |
|---|
| 2026.09.04 | ₩79,739 | ₩80,006 | ₩78,770 | ₩79,244 | -0.62% | 111.3만 |
|---|
| 2026.09.03 | ₩78,650 | ₩80,286 | ₩78,363 | ₩79,685 | +1.32% | 80.6만 |
|---|
| 2026.09.02 | ₩77,962 | ₩80,888 | ₩76,626 | ₩78,830 | +1.11% | 61만 |
|---|
| 2026.09.01 | ₩77,468 | ₩78,082 | ₩76,452 | ₩77,294 | -0.22% | 105.6만 |
|---|
| 2026.08.31 | ₩76,813 | ₩78,530 | ₩75,250 | ₩77,334 | +0.68% | 98.2만 |
|---|
| 2026.08.28 | ₩80,687 | ₩81,729 | ₩77,120 | ₩77,294 | -4.21% | 58.5만 |
|---|
| 2026.08.27 | ₩81,168 | ₩82,584 | ₩80,767 | ₩80,821 | -0.43% | 52.4만 |
|---|
| 2026.08.26 | ₩81,522 | ₩82,557 | ₩79,872 | ₩81,308 | -0.26% | 100.1만 |
|---|
| 2026.08.25 | ₩82,691 | ₩82,825 | ₩80,914 | ₩81,502 | -1.44% | 80.4만 |
|---|
| 2026.08.24 | ₩79,846 | ₩82,811 | ₩79,445 | ₩81,689 | +2.31% | 125.5만 |
|---|
| 2026.08.21 | ₩78,817 | ₩80,153 | ₩78,590 | ₩79,912 | +1.39% | 59.6만 |
|---|
| 2026.08.20 | ₩78,750 | ₩79,532 | ₩76,239 | ₩78,710 | -0.05% | 94.6만 |
|---|
| 2026.08.19 | ₩81,502 | ₩81,769 | ₩78,002 | ₩79,338 | -2.66% | 93.9만 |
|---|
| 2026.08.18 | ₩79,872 | ₩80,741 | ₩78,830 | ₩80,246 | +0.47% | 61.9만 |
|---|
| 2026.08.17 | ₩78,430 | ₩79,685 | ₩77,367 | ₩79,532 | +1.41% | 52.9만 |
|---|
| 2026.08.14 | ₩77,040 | ₩78,683 | ₩75,731 | ₩78,576 | +1.99% | 35만 |
|---|
| 2026.08.13 | ₩78,202 | ₩78,456 | ₩77,080 | ₩77,561 | -0.82% | 59.5만 |
|---|
| 2026.08.12 | ₩78,937 | ₩80,654 | ₩77,054 | ₩77,374 | -1.98% | 101.1만 |
|---|
| 2026.08.11 | ₩79,151 | ₩79,178 | ₩76,666 | ₩78,523 | -0.79% | 127.8만 |
|---|
| 2026.08.10 | ₩80,006 | ₩81,475 | ₩78,176 | ₩79,378 | -0.78% | 62.1만 |
|---|
| 2026.08.07 | ₩80,393 | ₩82,511 | ₩79,792 | ₩80,767 | +0.47% | 69.6만 |
|---|
| 2026.08.06 | ₩79,271 | ₩82,638 | ₩78,964 | ₩80,513 | +1.57% | 167.9만 |
|---|
| 2026.08.05 | ₩81,502 | ₩83,252 | ₩76,773 | ₩79,752 | -2.15% | 172.4만 |
|---|
| 2026.08.04 | ₩78,256 | ₩81,876 | ₩76,867 | ₩81,636 | +4.32% | 252.8만 |
|---|
| 2026.08.03 | ₩73,273 | ₩79,779 | ₩70,441 | ₩77,534 | +5.82% | 284.1만 |
|---|
| 2026.07.31 | ₩72,271 | ₩74,562 | ₩70,935 | ₩73,220 | +1.31% | 66만 |
|---|
| 2026.07.30 | ₩70,855 | ₩73,220 | ₩70,468 | ₩72,071 | +1.72% | 64.8만 |
|---|
| 2026.07.29 | ₩72,124 | ₩72,805 | ₩69,733 | ₩70,762 | -1.89% | 85.4만 |
|---|
| 2026.07.28 | ₩70,601 | ₩72,298 | ₩69,466 | ₩71,817 | +1.72% | 72.7만 |
|---|
| 2026.07.27 | ₩71,349 | ₩74,529 | ₩70,180 | ₩70,448 | -1.26% | 140.8만 |
|---|
| 2026.07.24 | ₩71,002 | ₩71,750 | ₩69,118 | ₩70,735 | -0.38% | 36.9만 |
|---|
| 2026.07.23 | ₩69,773 | ₩71,389 | ₩68,918 | ₩70,548 | +1.11% | 65.6만 |
|---|
| 2026.07.22 | ₩72,151 | ₩72,492 | ₩70,494 | ₩70,601 | -2.15% | 44.8만 |
|---|
| 2026.07.21 | ₩69,773 | ₩73,313 | ₩69,419 | ₩72,578 | +4.02% | 63.7만 |
|---|
| 2026.07.20 | ₩70,200 | ₩71,403 | ₩68,651 | ₩69,025 | -1.67% | 58.1만 |
|---|
| 2026.07.17 | ₩66,420 | ₩72,271 | ₩66,206 | ₩71,069 | +7.00% | 81.8만 |
|---|
| 2026.07.16 | ₩70,909 | ₩71,991 | ₩66,807 | ₩67,943 | -4.18% | 86.7만 |
|---|
| 2026.07.15 | ₩68,825 | ₩71,122 | ₩67,983 | ₩71,015 | +3.18% | 50.1만 |
|---|
| 2026.07.14 | ₩68,611 | ₩69,706 | ₩67,155 | ₩69,105 | +0.72% | 75만 |
|---|
| 2026.07.13 | ₩68,090 | ₩68,170 | ₩66,206 | ₩67,956 | -0.20% | 60만 |
|---|
| 2026.07.10 | ₩68,985 | ₩69,145 | ₩66,139 | ₩68,250 | -1.07% | 62.4만 |
|---|
| 2026.07.09 | ₩68,036 | ₩69,813 | ₩66,834 | ₩69,706 | +2.45% | 99.9만 |
|---|
| 2026.07.08 | ₩67,809 | ₩68,290 | ₩64,817 | ₩67,863 | +0.08% | 111.8만 |
|---|
| 2026.07.07 | ₩67,128 | ₩69,973 | ₩66,560 | ₩68,023 | +1.33% | 201.2만 |
|---|
| 2026.07.06 | ₩66,220 | ₩68,651 | ₩66,073 | ₩66,807 | +0.89% | 74.8만 |
|---|
| 2026.07.02 | ₩65,138 | ₩67,075 | ₩63,388 | ₩66,554 | +2.17% | 85.4만 |
|---|
| 2026.07.01 | ₩68,484 | ₩69,252 | ₩64,309 | ₩65,138 | -4.89% | 112.5만 |
|---|
| 2026.06.30 | ₩68,784 | ₩69,987 | ₩67,262 | ₩67,796 | -1.44% | 201.7만 |
|---|
| 2026.06.29 | ₩67,315 | ₩68,210 | ₩65,979 | ₩67,929 | +0.91% | 157.3만 |
|---|
| 2026.06.26 | ₩65,458 | ₩67,395 | ₩64,750 | ₩66,901 | +2.20% | 663.6만 |
|---|
| 2026.06.25 | ₩63,040 | ₩67,535 | ₩63,040 | ₩65,618 | +4.09% | 276.7만 |
|---|
| 2026.06.24 | ₩65,031 | ₩66,714 | ₩62,526 | ₩63,815 | -1.87% | 297.3만 |
|---|
| 2026.06.23 | ₩60,128 | ₩65,178 | ₩60,128 | ₩64,924 | +7.98% | 198.2만 |
|---|
| 2026.06.22 | ₩60,462 | ₩64,817 | ₩60,449 | ₩61,397 | +1.55% | 251.7만 |
|---|
| 2026.06.18 | ₩60,128 | ₩61,076 | ₩59,073 | ₩60,248 | +0.20% | 245만 |
|---|
| 2026.06.17 | ₩56,842 | ₩60,048 | ₩56,401 | ₩59,928 | +5.43% | 150.6만 |
|---|
| 2026.06.16 | ₩56,788 | ₩58,805 | ₩54,704 | ₩56,842 | +0.09% | 345.4만 |
|---|
| 2026.06.15 | ₩62,305 | ₩62,786 | ₩55,332 | ₩56,588 | -9.18% | 279.1만 |
|---|
| 2026.06.12 | ₩53,121 | ₩63,267 | ₩52,099 | ₩61,624 | +16.01% | 614.6만 |
|---|
| 2026.06.11 | ₩60,128 | ₩60,805 | ₩53,762 | ₩53,916 | -10.33% | 510만 |
|---|
| 2026.06.10 | ₩47,704 | ₩49,975 | ₩47,704 | ₩49,428 | +3.61% | 127.2만 |
|---|
| 2026.06.09 | ₩46,248 | ₩48,386 | ₩45,687 | ₩48,239 | +4.30% | 183.5만 |
|---|
| 2026.06.08 | ₩47,357 | ₩47,811 | ₩44,685 | ₩44,926 | -5.13% | 83.4만 |
|---|
| 2026.06.05 | ₩47,344 | ₩48,185 | ₩44,992 | ₩46,368 | -2.06% | 107.6만 |
|---|
| 2026.06.04 | ₩48,092 | ₩50,777 | ₩47,370 | ₩47,410 | -1.42% | 112.7만 |
|---|
| 2026.06.03 | ₩47,290 | ₩48,432 | ₩46,622 | ₩48,132 | +1.78% | 69.6만 |
|---|
| 2026.06.02 | ₩49,828 | ₩50,136 | ₩47,317 | ₩47,450 | -4.77% | 181만 |
|---|
| 2026.06.01 | ₩52,674 | ₩52,981 | ₩49,227 | ₩50,109 | -4.87% | 69.5만 |
|---|
| 2026.05.29 | ₩54,304 | ₩54,684 | ₩52,126 | ₩52,861 | -2.66% | 74.8만 |
|---|
| 2026.05.28 | ₩55,412 | ₩55,432 | ₩53,950 | ₩54,304 | -2.00% | 30.3만 |
|---|
| 2026.05.27 | ₩57,002 | ₩57,429 | ₩55,185 | ₩55,319 | -2.95% | 51.9만 |
|---|
| 2026.05.26 | ₩56,160 | ₩56,902 | ₩54,410 | ₩56,815 | +1.17% | 53.9만 |
|---|
| 2026.05.22 | ₩57,189 | ₩57,507 | ₩55,346 | ₩55,492 | -2.97% | 63.2만 |
|---|
| 2026.05.21 | ₩55,559 | ₩57,403 | ₩54,504 | ₩56,441 | +1.59% | 91.8만 |
|---|
| 2026.05.20 | ₩54,183 | ₩56,628 | ₩53,836 | ₩55,920 | +3.21% | 63.9만 |
|---|
| 2026.05.19 | ₩52,834 | ₩53,783 | ₩51,538 | ₩53,662 | +1.57% | 63.6만 |
|---|
| 2026.05.18 | ₩55,225 | ₩55,813 | ₩51,805 | ₩52,941 | -4.14% | 51.1만 |
|---|
| 2026.05.15 | ₩56,387 | ₩57,376 | ₩54,865 | ₩55,225 | -2.06% | 50.1만 |
|---|
| 2026.05.14 | ₩58,258 | ₩58,739 | ₩56,147 | ₩57,550 | -1.22% | 56.3만 |
|---|
| 2026.05.13 | ₩56,428 | ₩60,302 | ₩54,664 | ₩58,191 | +3.12% | 121.3만 |
|---|
| 2026.05.12 | ₩54,304 | ₩57,817 | ₩53,141 | ₩56,508 | +4.06% | 113.7만 |
|---|
| 2026.05.11 | ₩55,212 | ₩56,107 | ₩52,560 | ₩52,887 | -4.21% | 70.5만 |
|---|
| 2026.05.08 | ₩55,512 | ₩57,316 | ₩53,462 | ₩54,437 | -1.94% | 60.6만 |
|---|
| 2026.05.07 | ₩54,885 | ₩55,205 | ₩52,821 | ₩53,823 | -1.94% | 46.1만 |
|---|
| 2026.05.06 | ₩56,080 | ₩56,548 | ₩54,450 | ₩55,038 | -1.86% | 37만 |
|---|
| 2026.05.05 | ₩55,826 | ₩57,431 | ₩54,390 | ₩55,546 | -0.50% | 44.8만 |
|---|
| 2026.05.04 | ₩55,720 | ₩56,327 | ₩54,979 | ₩55,586 | -0.24% | 53.9만 |
|---|
| 2026.05.01 | ₩55,118 | ₩58,204 | ₩53,515 | ₩55,706 | +1.07% | 54.2만 |
|---|
| 2026.04.30 | ₩56,575 | ₩58,097 | ₩54,357 | ₩55,078 | -2.64% | 82.2만 |
|---|
| 2026.04.29 | ₩57,069 | ₩58,565 | ₩56,107 | ₩56,641 | -0.75% | 49.2만 |
|---|
| 2026.04.28 | ₩59,901 | ₩60,529 | ₩57,136 | ₩57,416 | -4.15% | 62.1만 |
|---|
| 2026.04.27 | ₩59,447 | ₩62,586 | ₩59,246 | ₩59,981 | +0.90% | 63만 |
|---|
| 2026.04.24 | ₩58,779 | ₩59,491 | ₩57,790 | ₩59,113 | +0.57% | 66.7만 |
|---|
| 2026.04.23 | ₩59,473 | ₩60,141 | ₩57,790 | ₩58,632 | -1.42% | 47.3만 |
|---|
| 2026.04.22 | ₩62,038 | ₩62,693 | ₩58,966 | ₩59,367 | -4.31% | 74.4만 |
|---|
| 2026.04.21 | ₩62,292 | ₩62,292 | ₩59,954 | ₩61,304 | -1.59% | 78.2만 |
|---|
| 2026.04.20 | ₩63,775 | ₩64,323 | ₩61,985 | ₩61,998 | -2.79% | 49.2만 |
|---|
| 2026.04.17 | ₩61,384 | ₩64,830 | ₩60,816 | ₩64,269 | +4.70% | 138.4만 |
|---|
| 2026.04.16 | ₩58,565 | ₩61,183 | ₩56,962 | ₩60,569 | +3.42% | 148.8만 |
|---|
| 2026.04.15 | ₩59,554 | ₩60,034 | ₩56,858 | ₩58,712 | -1.41% | 86.6만 |
|---|
| 2026.04.14 | ₩58,752 | ₩60,589 | ₩58,565 | ₩59,914 | +1.98% | 77.1만 |
|---|
| 2026.04.13 | ₩60,355 | ₩60,929 | ₩57,356 | ₩58,552 | -2.99% | 113.5만 |
|---|
| 2026.04.10 | ₩61,410 | ₩61,865 | ₩59,647 | ₩60,542 | -1.41% | 112.5만 |
|---|
| 2026.04.09 | ₩57,349 | ₩61,758 | ₩57,283 | ₩60,903 | +6.20% | 227만 |
|---|
| 2026.04.08 | ₩58,952 | ₩59,674 | ₩56,615 | ₩57,349 | -2.72% | 120만 |
|---|
| 2026.04.07 | ₩51,779 | ₩57,910 | ₩51,779 | ₩57,657 | +11.35% | 305.5만 |
|---|
| 2026.04.06 | ₩51,752 | ₩53,996 | ₩51,752 | ₩52,019 | +0.52% | 70.6만 |
|---|
| 2026.04.02 | ₩49,521 | ₩51,932 | ₩49,374 | ₩51,872 | +4.75% | 81.1만 |
|---|
| 2026.04.01 | ₩52,300 | ₩53,435 | ₩50,176 | ₩50,483 | -3.47% | 84.1만 |
|---|
| 2026.03.31 | ₩48,786 | ₩52,567 | ₩48,670 | ₩52,366 | +7.34% | 220.1만 |
|---|
| 2026.03.30 | ₩51,151 | ₩52,393 | ₩47,557 | ₩48,880 | -4.44% | 200.4만 |
|---|
| 2026.03.27 | ₩52,487 | ₩52,887 | ₩50,389 | ₩51,872 | -1.17% | 134.8만 |
|---|
| 2026.03.26 | ₩47,637 | ₩54,263 | ₩47,604 | ₩52,487 | +10.18% | 345.9만 |
|---|
| 2026.03.25 | ₩45,093 | ₩49,060 | ₩45,093 | ₩47,464 | +5.26% | 642.1만 |
|---|
| 2026.03.24 | ₩41,252 | ₩41,840 | ₩39,235 | ₩41,613 | +0.87% | 120.9만 |
|---|
| 2026.03.23 | ₩39,034 | ₩41,873 | ₩38,687 | ₩41,158 | +5.44% | 88.8만 |
|---|
| 2026.03.20 | ₩40,370 | ₩40,531 | ₩38,233 | ₩38,781 | -3.94% | 86.3만 |
|---|
| 2026.03.19 | ₩36,202 | ₩42,421 | ₩35,695 | ₩40,143 | +10.89% | 493.5만 |
|---|
| 2026.03.18 | ₩37,124 | ₩37,451 | ₩35,668 | ₩36,403 | -1.94% | 105.5만 |
|---|
| 2026.03.17 | ₩36,657 | ₩37,678 | ₩36,470 | ₩37,124 | +1.28% | 71.7만 |
|---|
| 2026.03.16 | ₩37,258 | ₩38,620 | ₩36,490 | ₩36,590 | -1.79% | 85.7만 |
|---|
| 2026.03.13 | ₩38,994 | ₩40,157 | ₩36,663 | ₩37,097 | -4.86% | 112만 |
|---|
| 2026.03.12 | ₩40,424 | ₩41,386 | ₩38,447 | ₩38,487 | -4.79% | 76.3만 |
|---|
| 2026.03.11 | ₩39,863 | ₩41,319 | ₩39,722 | ₩41,012 | +2.88% | 88.5만 |
|---|
| 2026.03.10 | ₩39,702 | ₩41,118 | ₩39,616 | ₩40,397 | +1.75% | 97.7만 |
|---|
| 2026.03.09 | ₩38,580 | ₩40,477 | ₩37,151 | ₩39,716 | +2.94% | 57.5만 |
|---|
| 2026.03.06 | ₩38,313 | ₩40,103 | ₩37,338 | ₩39,328 | +2.65% | 56.4만 |
|---|
| 2026.03.05 | ₩39,983 | ₩40,337 | ₩38,220 | ₩39,128 | -2.14% | 75.5만 |
|---|
| 2026.03.04 | ₩38,193 | ₩40,918 | ₩37,365 | ₩40,050 | +4.86% | 95.8만 |
|---|
| 2026.03.03 | ₩38,300 | ₩39,342 | ₩37,418 | ₩38,407 | +0.28% | 65.8만 |
|---|
| 2026.03.02 | ₩38,527 | ₩39,783 | ₩37,899 | ₩39,408 | +2.29% | 66.6만 |
|---|
| 2026.02.27 | ₩38,968 | ₩40,130 | ₩38,620 | ₩39,662 | +1.78% | 75.4만 |
|---|
| 2026.02.26 | ₩39,462 | ₩39,783 | ₩38,099 | ₩39,569 | +0.27% | 73.1만 |
|---|
| 2026.02.25 | ₩37,886 | ₩39,542 | ₩37,378 | ₩39,115 | +3.24% | 91.2만 |
|---|
| 2026.02.24 | ₩36,977 | ₩38,741 | ₩36,897 | ₩37,832 | +2.31% | 87.1만 |
|---|
| 2026.02.23 | ₩34,492 | ₩36,723 | ₩34,452 | ₩36,670 | +6.31% | 59.7만 |
|---|
| 2026.02.20 | ₩34,653 | ₩35,207 | ₩33,784 | ₩34,760 | +0.31% | 59.8만 |
|---|
| 2026.02.19 | ₩34,853 | ₩35,574 | ₩33,798 | ₩34,947 | +0.27% | 103.6만 |
|---|
| 2026.02.18 | ₩34,720 | ₩35,661 | ₩33,878 | ₩35,227 | +1.46% | 44.5만 |
|---|
| 2026.02.17 | ₩35,481 | ₩35,962 | ₩34,412 | ₩34,907 | -1.62% | 67.5만 |
|---|
| 2026.02.13 | ₩36,403 | ₩37,471 | ₩35,641 | ₩35,695 | -1.94% | 43.6만 |
|---|
| 2026.02.12 | ₩37,805 | ₩38,206 | ₩35,668 | ₩36,283 | -4.03% | 45.8만 |
|---|
| 2026.02.11 | ₩37,485 | ₩37,625 | ₩35,307 | ₩37,418 | -0.18% | 62.6만 |
|---|
| 2026.02.10 | ₩37,859 | ₩38,627 | ₩37,204 | ₩37,311 | -1.45% | 35.7만 |
|---|
| 2026.02.09 | ₩39,302 | ₩39,302 | ₩37,391 | ₩37,512 | -4.55% | 58.7만 |
|---|
| 2026.02.06 | ₩36,670 | ₩40,370 | ₩36,236 | ₩39,302 | +7.18% | 126.3만 |
|---|
| 2026.02.05 | ₩37,629 | ₩37,832 | ₩35,762 | ₩36,055 | -4.18% | 111.8만 |
|---|
| 2026.02.04 | ₩37,271 | ₩37,972 | ₩35,862 | ₩37,164 | -0.29% | 93.9만 |
|---|
| 2026.02.03 | ₩37,939 | ₩38,473 | ₩36,316 | ₩36,870 | -2.82% | 66.9만 |
|---|
| 2026.02.02 | ₩35,147 | ₩37,819 | ₩34,639 | ₩37,632 | +7.07% | 85.1만 |
|---|
| 2026.01.30 | ₩33,865 | ₩35,908 | ₩33,691 | ₩35,334 | +4.34% | 167.3만 |
|---|
| 2026.01.29 | ₩33,731 | ₩34,399 | ₩33,257 | ₩34,292 | +1.66% | 110.6만 |
|---|
| 2026.01.28 | ₩34,920 | ₩34,920 | ₩33,851 | ₩33,905 | -2.91% | 49만 |
|---|
| 2026.01.27 | ₩34,559 | ₩35,013 | ₩34,132 | ₩34,947 | +1.12% | 64.2만 |
|---|
| 2026.01.26 | ₩34,225 | ₩35,013 | ₩33,985 | ₩34,559 | +0.98% | 70.5만 |
|---|
| 2026.01.23 | ₩36,055 | ₩36,149 | ₩33,985 | ₩34,439 | -4.48% | 70.6만 |
|---|
| 2026.01.22 | ₩37,044 | ₩38,326 | ₩36,055 | ₩36,109 | -2.52% | 146.7만 |
|---|
| 2026.01.21 | ₩36,136 | ₩38,073 | ₩36,002 | ₩36,343 | +0.57% | 107.3만 |
|---|
| 2026.01.20 | ₩35,047 | ₩36,630 | ₩34,065 | ₩36,136 | +3.11% | 101.2만 |
|---|
| 2026.01.16 | ₩33,851 | ₩36,687 | ₩33,157 | ₩35,681 | +5.41% | 124만 |
|---|
| 2026.01.15 | ₩34,987 | ₩34,987 | ₩32,449 | ₩33,624 | -3.89% | 125.2만 |
|---|
| 2026.01.14 | ₩34,305 | ₩36,630 | ₩33,250 | ₩34,800 | +1.44% | 114만 |
|---|
| 2026.01.13 | ₩33,397 | ₩35,361 | ₩33,277 | ₩34,399 | +3.00% | 103.4만 |
|---|
| 2026.01.12 | ₩34,399 | ₩34,733 | ₩31,062 | ₩33,437 | -2.80% | 137.3만 |
|---|
| 2026.01.09 | ₩31,500 | ₩40,050 | ₩31,089 | ₩34,733 | +10.26% | 578.7만 |
|---|
| 2026.01.08 | ₩22,363 | ₩34,185 | ₩21,895 | ₩31,059 | +38.89% | 948.7만 |
|---|
| 2026.01.07 | ₩20,225 | ₩20,920 | ₩19,878 | ₩20,666 | +2.18% | 77.5만 |
|---|
| 2026.01.06 | ₩20,212 | ₩20,412 | ₩19,751 | ₩20,225 | +0.07% | 50.5만 |
|---|
| 2026.01.05 | ₩20,960 | ₩20,960 | ₩19,918 | ₩20,319 | -3.06% | 46.3만 |
|---|
| 2026.01.02 | ₩20,706 | ₩21,087 | ₩20,118 | ₩20,760 | +0.26% | 49.1만 |
|---|
| 2025.12.31 | ₩20,746 | ₩21,374 | ₩20,225 | ₩20,573 | -0.84% | 53.9만 |
|---|
| 2025.12.30 | ₩21,281 | ₩21,488 | ₩20,479 | ₩20,773 | -2.39% | 32.6만 |
|---|
| 2025.12.29 | ₩21,775 | ₩21,895 | ₩21,227 | ₩21,294 | -2.21% | 37.9만 |
|---|
| 2025.12.26 | ₩22,323 | ₩22,323 | ₩21,214 | ₩21,775 | -2.45% | 51.1만 |
|---|
| 2025.12.24 | ₩22,269 | ₩22,510 | ₩22,002 | ₩22,349 | +0.36% | 35만 |
|---|
| 2025.12.23 | ₩23,832 | ₩23,886 | ₩22,009 | ₩22,082 | -7.34% | 89만 |
|---|
| 2025.12.22 | ₩22,416 | ₩24,113 | ₩22,057 | ₩23,952 | +6.85% | 49.5만 |
|---|
| 2025.12.19 | ₩22,323 | ₩22,910 | ₩22,182 | ₩22,536 | +0.96% | 122.3만 |
|---|
| 2025.12.18 | ₩21,615 | ₩22,576 | ₩21,067 | ₩22,282 | +3.09% | 80.4만 |
|---|
| 2025.12.17 | ₩22,643 | ₩23,485 | ₩20,987 | ₩21,401 | -5.49% | 120만 |
|---|
| 2025.12.16 | ₩22,817 | ₩23,218 | ₩21,855 | ₩22,590 | -1.00% | 110.2만 |
|---|
| 2025.12.15 | ₩22,950 | ₩23,298 | ₩22,403 | ₩22,937 | -0.06% | 127.6만 |
|---|
| 2025.12.12 | ₩24,981 | ₩25,128 | ₩22,202 | ₩22,523 | -9.84% | 140.8만 |
|---|
| 2025.12.11 | ₩26,704 | ₩26,985 | ₩24,226 | ₩25,074 | -6.10% | 118.7만 |
|---|
| 2025.12.10 | ₩26,063 | ₩27,345 | ₩25,769 | ₩26,945 | +3.38% | 109.5만 |
|---|
| 2025.12.09 | ₩27,265 | ₩27,265 | ₩23,124 | ₩26,036 | -4.51% | 141.8만 |
|---|
| 2025.12.08 | ₩29,282 | ₩29,483 | ₩27,372 | ₩27,412 | -6.39% | 42.4만 |
|---|
| 2025.12.05 | ₩28,628 | ₩29,202 | ₩28,027 | ₩29,136 | +1.77% | 52.3만 |
|---|
| 2025.12.04 | ₩28,013 | ₩29,109 | ₩27,479 | ₩28,588 | +2.05% | 49.5만 |
|---|
| 2025.12.03 | ₩27,466 | ₩28,080 | ₩27,011 | ₩28,053 | +2.14% | 35.9만 |
|---|
| 2025.12.02 | ₩26,611 | ₩27,653 | ₩26,611 | ₩27,466 | +3.21% | 53.6만 |
|---|
| 2025.12.01 | ₩28,681 | ₩28,681 | ₩26,150 | ₩26,517 | -7.55% | 49.6만 |
|---|
| 2025.11.28 | ₩29,282 | ₩29,576 | ₩28,521 | ₩28,855 | -1.46% | 25.3만 |
|---|
| 2025.11.26 | ₩29,029 | ₩29,329 | ₩28,120 | ₩29,002 | -0.09% | 67.8만 |
|---|
| 2025.11.25 | ₩29,122 | ₩29,991 | ₩28,788 | ₩28,989 | -0.46% | 95.1만 |
|---|
| 2025.11.24 | ₩29,055 | ₩30,525 | ₩28,903 | ₩29,082 | +0.09% | 44.7만 |
|---|
| 2025.11.21 | ₩28,267 | ₩29,456 | ₩27,212 | ₩29,055 | +2.79% | 34.9만 |
|---|
| 2025.11.20 | ₩30,017 | ₩31,139 | ₩28,347 | ₩28,414 | -5.34% | 35.2만 |
|---|
| 2025.11.19 | ₩30,124 | ₩31,032 | ₩29,403 | ₩29,523 | -2.00% | 44만 |
|---|
| 2025.11.18 | ₩28,908 | ₩30,324 | ₩28,588 | ₩30,178 | +4.39% | 64.7만 |
|---|
| 2025.11.17 | ₩29,349 | ₩29,870 | ₩28,428 | ₩29,069 | -0.96% | 84.4만 |
|---|
| 2025.11.14 | ₩26,557 | ₩29,817 | ₩26,504 | ₩29,483 | +11.02% | 56.6만 |
|---|
| 2025.11.13 | ₩27,132 | ₩28,815 | ₩26,631 | ₩27,078 | -0.20% | 46만 |
|---|
| 2025.11.12 | ₩26,718 | ₩27,546 | ₩26,223 | ₩27,118 | +1.50% | 42.5만 |
|---|
| 2025.11.11 | ₩25,081 | ₩26,330 | ₩24,874 | ₩26,237 | +4.61% | 48.5만 |
|---|
| 2025.11.10 | ₩23,805 | ₩25,322 | ₩23,805 | ₩24,994 | +4.99% | 57.6만 |
|---|
| 2025.11.07 | ₩24,580 | ₩24,580 | ₩22,443 | ₩23,552 | -4.18% | 57.8만 |
|---|
| 2025.11.06 | ₩24,500 | ₩24,794 | ₩23,792 | ₩24,447 | -0.22% | 52.4만 |
|---|
| 2025.11.05 | ₩25,382 | ₩25,527 | ₩23,739 | ₩24,714 | -2.63% | 26.5만 |
|---|
| 2025.11.04 | ₩25,836 | ₩27,025 | ₩24,861 | ₩25,395 | -1.71% | 100.4만 |
|---|
| 2025.11.03 | ₩31,059 | ₩31,139 | ₩24,487 | ₩26,718 | -13.98% | 270.5만 |
|---|
| 2025.10.31 | ₩31,901 | ₩32,916 | ₩31,286 | ₩31,286 | -1.93% | 38.8만 |
|---|
| 2025.10.30 | ₩30,057 | ₩32,101 | ₩29,790 | ₩32,021 | +6.53% | 47.2만 |
|---|
| 2025.10.29 | ₩28,735 | ₩30,565 | ₩28,428 | ₩30,258 | +5.30% | 73.3만 |
|---|
| 2025.10.28 | ₩28,494 | ₩28,962 | ₩27,840 | ₩28,788 | +1.03% | 23.4만 |
|---|
| 2025.10.27 | ₩27,599 | ₩29,226 | ₩27,599 | ₩28,588 | +3.58% | 31.1만 |
|---|
| 2025.10.24 | ₩27,720 | ₩27,813 | ₩27,145 | ₩27,532 | -0.67% | 37.1만 |
|---|
| 2025.10.23 | ₩27,412 | ₩28,247 | ₩27,065 | ₩27,452 | +0.15% | 60만 |
|---|
| 2025.10.22 | ₩28,307 | ₩28,307 | ₩26,851 | ₩27,372 | -3.30% | 31.1만 |
|---|
| 2025.10.21 | ₩29,416 | ₩29,570 | ₩27,960 | ₩28,307 | -3.77% | 43.6만 |
|---|
| 2025.10.20 | ₩29,069 | ₩29,870 | ₩28,321 | ₩29,550 | +1.65% | 43만 |
|---|
| 2025.10.17 | ₩28,601 | ₩29,376 | ₩28,160 | ₩28,601 | 0.00% | 48.5만 |
|---|
| 2025.10.16 | ₩29,229 | ₩29,949 | ₩28,788 | ₩29,055 | -0.59% | 43.3만 |
|---|
| 2025.10.15 | ₩26,971 | ₩29,055 | ₩26,971 | ₩29,029 | +7.63% | 51.5만 |
|---|
| 2025.10.14 | ₩27,426 | ₩27,426 | ₩26,684 | ₩26,851 | -2.09% | 30.8만 |
|---|
| 2025.10.13 | ₩28,294 | ₩28,428 | ₩27,252 | ₩27,626 | -2.36% | 51만 |
|---|
| 2025.10.10 | ₩28,414 | ₩28,468 | ₩27,506 | ₩27,813 | -2.12% | 54.7만 |
|---|